日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ビジネスエンジニアリング(4828)の株価時系列情報

ビジネスエンジニアリング(4828)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 1,255 1,255 1,249 1,250 1,200
2012/12/27 1,250 1,250 1,248 1,250 1,400
2012/12/26 1,248 1,250 1,247 1,250 800
2012/12/25 1,240 1,250 1,240 1,249 2,000
2012/12/21 1,239 1,240 1,238 1,240 1,000
2012/12/20 1,225 1,237 1,225 1,237 1,300
2012/12/19 1,246 1,246 1,220 1,224 2,000
2012/12/18 1,250 1,400 1,187 1,217 8,100
2012/12/17 1,245 1,250 1,245 1,250 300
2012/12/14 1,245 1,245 1,245 1,245 100
2012/12/13 1,222 1,245 1,222 1,245 600
2012/12/12 1,216 1,230 1,216 1,226 2,000
2012/12/11 1,250 1,250 1,245 1,246 3,000
2012/12/10 1,249 1,249 1,249 1,249 100
2012/12/07 1,246 1,246 1,246 1,246 400
2012/12/06 1,250 1,250 1,245 1,245 800
2012/12/05 1,250 1,250 1,248 1,248 300
2012/12/04 1,250 1,250 1,248 1,248 700
2012/12/03 1,250 1,250 1,250 1,250 600
2012/11/30 1,253 1,253 1,250 1,250 1,100
2012/11/29 1,250 1,258 1,250 1,255 400
2012/11/28 1,250 1,250 1,250 1,250 400
2012/11/27 1,250 1,253 1,250 1,250 900
2012/11/26 1,250 1,250 1,250 1,250 700
2012/11/22 1,250 1,250 1,250 1,250 1,500
2012/11/21 1,250 1,250 1,248 1,250 1,800
2012/11/20 1,250 1,260 1,250 1,260 1,700
2012/11/19 1,250 1,250 1,240 1,240 800
2012/11/15 1,249 1,250 1,249 1,250 200
2012/11/14 1,250 1,250 1,250 1,250 200
2012/11/13 1,250 1,250 1,250 1,250 100
2012/11/12 1,250 1,250 1,250 1,250 100
2012/11/08 1,240 1,240 1,240 1,240 100
2012/11/07 1,250 1,250 1,250 1,250 200
2012/11/06 1,250 1,250 1,228 1,250 500
2012/11/05 1,233 1,233 1,230 1,230 200
2012/11/02 1,250 1,250 1,250 1,250 800
2012/11/01 1,248 1,248 1,248 1,248 100
2012/10/31 1,248 1,248 1,248 1,248 100
2012/10/30 1,250 1,250 1,250 1,250 100
2012/10/29 1,228 1,250 1,221 1,250 800
2012/10/26 1,250 1,250 1,250 1,250 100
2012/10/25 1,250 1,250 1,250 1,250 1,500
2012/10/24 1,245 1,245 1,215 1,215 900
2012/10/22 1,233 1,233 1,233 1,233 200
2012/10/19 1,250 1,250 1,237 1,237 300
2012/10/17 1,247 1,249 1,247 1,249 200
2012/10/11 1,247 1,247 1,247 1,247 100
2012/10/09 1,214 1,247 1,214 1,247 500
2012/10/04 1,249 1,249 1,249 1,249 100
2012/10/02 1,249 1,249 1,249 1,249 300
2012/09/28 1,210 1,210 1,210 1,210 400
2012/09/27 1,211 1,222 1,211 1,214 300
2012/09/26 1,201 1,201 1,201 1,201 300
2012/09/25 1,250 1,250 1,222 1,250 2,500
2012/09/24 1,248 1,250 1,248 1,250 500
2012/09/21 1,216 1,220 1,216 1,220 600
2012/09/20 1,250 1,250 1,212 1,212 700
2012/09/19 1,250 1,250 1,250 1,250 300
2012/09/18 1,240 1,250 1,240 1,250 600
2012/09/14 1,230 1,240 1,230 1,240 400
2012/09/13 1,229 1,230 1,213 1,230 300
2012/09/12 1,210 1,210 1,210 1,210 200
2012/09/11 1,229 1,229 1,229 1,229 100
2012/09/10 1,220 1,220 1,220 1,220 400
2012/09/07 1,250 1,250 1,221 1,221 300
2012/09/06 1,272 1,272 1,272 1,272 100
2012/09/04 1,274 1,274 1,274 1,274 300
2012/08/30 1,235 1,250 1,235 1,250 500
2012/08/29 1,245 1,250 1,245 1,245 800
2012/08/28 1,250 1,250 1,245 1,245 200
2012/08/27 1,250 1,250 1,250 1,250 400
2012/08/24 1,250 1,250 1,250 1,250 1,500
2012/08/23 1,238 1,238 1,238 1,238 400
2012/08/22 1,238 1,238 1,238 1,238 100
2012/08/21 1,239 1,239 1,239 1,239 200
2012/08/20 1,205 1,221 1,205 1,221 400
2012/08/17 1,205 1,205 1,205 1,205 300
2012/08/16 1,205 1,205 1,205 1,205 300
2012/08/15 1,205 1,205 1,205 1,205 100
2012/08/14 1,184 1,235 1,183 1,235 1,300
2012/08/13 1,214 1,214 1,209 1,209 200
2012/08/10 1,180 1,180 1,180 1,180 1,000
2012/08/06 1,201 1,205 1,200 1,200 1,600
2012/08/03 1,234 1,234 1,234 1,234 100
2012/08/02 1,250 1,250 1,250 1,250 600
2012/08/01 1,229 1,250 1,229 1,250 400
2012/07/31 1,233 1,233 1,233 1,233 100
2012/07/25 1,200 1,200 1,199 1,200 6,600
2012/07/24 1,250 1,254 1,250 1,254 1,600
2012/07/23 1,253 1,255 1,253 1,255 1,500
2012/07/20 1,261 1,261 1,260 1,260 500
2012/07/19 1,260 1,260 1,260 1,260 500
2012/07/18 1,260 1,260 1,260 1,260 400
2012/07/17 1,268 1,268 1,246 1,260 700
2012/07/13 1,260 1,260 1,260 1,260 500
2012/07/12 1,260 1,260 1,260 1,260 200
2012/07/11 1,275 1,275 1,250 1,250 700
2012/07/10 1,270 1,275 1,270 1,275 400
2012/07/09 1,278 1,278 1,278 1,278 100
2012/07/06 1,277 1,277 1,277 1,277 100
2012/07/05 1,252 1,252 1,248 1,248 300
2012/07/04 1,247 1,247 1,247 1,247 100
2012/07/03 1,272 1,277 1,272 1,277 400
2012/07/02 1,202 1,212 1,202 1,212 300
2012/06/29 1,200 1,200 1,200 1,200 400
2012/06/28 1,190 1,220 1,165 1,176 1,400
2012/06/25 1,290 1,290 1,282 1,282 1,800
2012/06/22 1,299 1,299 1,299 1,299 200
2012/06/19 1,287 1,287 1,287 1,287 100
2012/06/18 1,260 1,287 1,260 1,287 200
2012/06/15 1,295 1,295 1,235 1,235 200
2012/06/13 1,256 1,256 1,256 1,256 100
2012/06/12 1,264 1,264 1,255 1,255 400
2012/06/11 1,309 1,324 1,309 1,324 500
2012/06/08 1,309 1,309 1,309 1,309 100
2012/06/07 1,306 1,308 1,306 1,308 1,200
2012/06/06 1,303 1,305 1,303 1,305 500
2012/06/05 1,319 1,319 1,308 1,308 2,400
2012/06/04 1,304 1,304 1,271 1,280 1,400
2012/06/01 1,320 1,320 1,304 1,304 1,000
2012/05/31 1,292 1,310 1,291 1,310 1,400
2012/05/30 1,283 1,288 1,283 1,288 700
2012/05/25 1,313 1,313 1,313 1,313 1,400
2012/05/23 1,253 1,253 1,253 1,253 100
2012/05/16 1,260 1,260 1,250 1,250 600
2012/05/15 1,256 1,288 1,256 1,288 500
2012/05/14 1,285 1,285 1,285 1,285 100
2012/05/11 1,260 1,260 1,260 1,260 100
2012/05/10 1,284 1,284 1,284 1,284 600
2012/05/09 1,280 1,330 1,280 1,290 800
2012/05/08 1,265 1,275 1,265 1,275 400
2012/05/07 1,255 1,265 1,250 1,265 500
2012/05/02 1,249 1,249 1,249 1,249 300
2012/05/01 1,243 1,243 1,243 1,243 100
2012/04/27 1,230 1,240 1,230 1,240 200
2012/04/26 1,233 1,240 1,233 1,240 200
2012/04/25 1,238 1,238 1,235 1,235 1,700
2012/04/24 1,235 1,238 1,235 1,238 600
2012/04/23 1,225 1,230 1,225 1,230 200
2012/04/20 1,220 1,220 1,220 1,220 200
2012/04/17 1,210 1,210 1,210 1,210 100
2012/04/13 1,210 1,210 1,210 1,210 100
2012/04/11 1,240 1,240 1,210 1,210 300
2012/04/09 1,220 1,220 1,220 1,220 100
2012/04/06 1,220 1,220 1,220 1,220 100
2012/04/05 1,246 1,246 1,246 1,246 300
2012/04/04 1,204 1,212 1,204 1,212 300
2012/04/03 1,249 1,249 1,249 1,249 400
2012/04/02 1,162 1,162 1,162 1,162 100
2012/03/30 1,161 1,180 1,161 1,180 200
2012/03/29 1,180 1,180 1,180 1,180 100
2012/03/28 1,198 1,198 1,138 1,180 700
2012/03/27 1,275 1,280 1,275 1,280 400
2012/03/26 1,255 1,275 1,255 1,275 500
2012/03/23 1,279 1,279 1,233 1,255 1,900
2012/03/22 1,260 1,267 1,251 1,251 1,000
2012/03/21 1,230 1,252 1,230 1,252 1,000
2012/03/19 1,236 1,240 1,226 1,226 1,000
2012/03/16 1,230 1,233 1,226 1,226 600
2012/03/15 1,239 1,240 1,239 1,240 500
2012/03/14 1,227 1,250 1,227 1,240 800
2012/03/13 1,195 1,200 1,195 1,200 1,200
2012/03/12 1,178 1,190 1,178 1,190 400
2012/03/09 1,178 1,178 1,178 1,178 100
2012/03/08 1,146 1,177 1,146 1,177 500
2012/03/07 1,180 1,180 1,180 1,180 100
2012/03/06 1,165 1,180 1,165 1,180 400
2012/03/05 1,118 1,160 1,118 1,160 500
2012/03/02 1,100 1,115 1,080 1,115 1,100
2012/03/01 1,086 1,086 1,086 1,086 200
2012/02/29 1,101 1,107 1,100 1,107 500
2012/02/28 1,090 1,103 1,090 1,103 800
2012/02/27 1,040 1,088 1,040 1,088 600
2012/02/24 1,020 1,020 1,020 1,020 1,900
2012/02/23 1,026 1,036 1,025 1,030 1,300
2012/02/22 1,024 1,024 1,024 1,024 200
2012/02/20 1,020 1,020 1,020 1,020 1,200
2012/02/15 1,033 1,033 1,003 1,017 1,900
2012/02/14 1,039 1,039 1,039 1,039 100
2012/02/13 1,036 1,036 1,036 1,036 200
2012/02/08 1,047 1,047 1,031 1,031 400
2012/02/07 1,047 1,047 1,047 1,047 300
2012/02/06 1,081 1,081 1,041 1,041 800
2012/02/03 1,100 1,100 1,100 1,100 300
2012/02/02 1,135 1,135 1,111 1,111 400
2012/01/27 1,135 1,135 1,135 1,135 100
2012/01/25 1,125 1,130 1,125 1,130 1,600
2012/01/24 1,115 1,120 1,115 1,120 500
2012/01/23 1,095 1,110 1,095 1,110 300
2012/01/19 1,086 1,090 1,086 1,090 400
2012/01/18 1,111 1,111 1,111 1,111 100
2012/01/16 1,140 1,140 1,130 1,130 200
2012/01/12 1,150 1,150 1,150 1,150 100
2012/01/05 1,150 1,150 1,150 1,150 300

このページの先頭へ