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

バナーズ(3011)の株価時系列情報

バナーズ(3011)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
1990/12/27 443 443 443 443 1,004
1990/12/25 438 438 438 438 4,014
1990/12/21 462 462 447 447 4,014
1990/12/20 462 462 462 462 1,004
1990/12/19 473 473 472 472 2,007
1990/12/17 483 483 483 483 1,004
1990/12/14 493 493 483 483 5,018
1990/12/13 499 499 493 493 3,011
1990/12/12 506 508 506 508 14,051
1990/12/07 433 443 428 443 20,072
1990/12/06 437 438 427 427 4,014
1990/12/05 449 449 438 438 15,054
1990/12/04 468 468 448 448 8,029
1990/12/03 473 473 469 469 4,014
1990/11/30 469 469 469 469 10,036
1990/11/29 513 513 498 503 5,018
1990/11/28 527 527 503 503 3,011
1990/11/27 527 527 527 527 1,004
1990/11/26 527 527 527 527 1,004
1990/11/20 547 548 547 547 4,014
1990/11/15 548 548 548 548 5,018
1990/11/09 578 578 539 539 14,051
1990/11/07 598 598 598 598 1,004
1990/11/02 584 584 584 584 2,007
1990/11/01 601 601 598 598 9,033
1990/10/31 623 623 600 600 10,036
1990/10/30 614 618 614 618 6,022
1990/10/29 609 609 600 603 11,040
1990/10/26 628 628 609 609 9,033
1990/10/25 647 647 618 618 12,043
1990/10/24 648 648 638 648 12,043
1990/10/23 628 628 618 618 9,033
1990/10/22 598 598 597 598 12,043
1990/10/18 514 514 513 513 3,011
1990/10/17 508 518 508 518 3,011
1990/10/16 518 528 518 528 13,047
1990/10/15 528 529 518 528 10,036
1990/10/12 548 548 548 548 4,014
1990/10/11 548 558 548 548 12,043
1990/10/09 588 588 580 580 9,033
1990/10/08 534 548 534 548 8,029
1990/10/05 499 499 499 499 6,022
1990/10/04 498 498 498 498 6,022
1990/10/03 474 474 474 474 3,011
1990/10/02 483 485 468 468 37,134
1990/09/26 618 618 618 618 5,018
1990/09/25 628 628 628 628 1,004
1990/09/21 628 628 628 628 1,004
1990/09/20 638 638 628 628 8,029
1990/09/17 678 692 678 678 8,029
1990/09/14 678 679 678 678 5,018
1990/09/13 669 670 658 658 23,083
1990/09/12 648 668 643 654 13,047
1990/09/11 641 648 641 648 14,051
1990/09/07 676 676 633 633 9,033
1990/09/06 686 686 686 686 1,004
1990/09/05 697 697 687 687 2,007
1990/09/04 698 702 697 697 5,018
1990/09/03 697 717 697 705 9,033
1990/08/31 717 718 707 707 17,062
1990/08/30 722 727 722 727 2,007
1990/08/29 712 718 711 712 18,065
1990/08/28 702 702 702 702 10,036
1990/08/27 628 643 628 633 19,069
1990/08/24 688 697 688 688 21,076
1990/08/22 752 757 752 757 6,022
1990/08/21 791 792 777 792 6,022
1990/08/20 793 793 792 792 4,014
1990/08/17 797 800 789 789 8,029
1990/08/16 808 817 808 808 10,036
1990/08/15 768 768 768 768 2,007
1990/08/14 766 767 766 767 4,014
1990/08/13 806 806 767 767 14,051
1990/08/10 834 839 832 832 13,047
1990/08/09 827 832 827 827 14,051
1990/08/08 826 827 802 827 22,080
1990/08/07 852 852 848 848 9,033
1990/08/03 922 922 922 922 6,022
1990/08/02 927 927 927 927 7,025
1990/08/01 967 970 957 967 9,033
1990/07/31 962 962 957 957 4,014
1990/07/30 957 957 957 957 5,018
1990/07/27 919 927 919 927 7,025
1990/07/26 976 976 976 976 7,025
1990/07/25 1,006 1,006 986 986 6,022
1990/07/24 1,006 1,006 986 986 8,029
1990/07/23 1,006 1,006 1,006 1,006 1,004
1990/07/20 1,006 1,046 996 996 12,043
1990/07/19 1,036 1,046 1,026 1,026 16,058
1990/07/18 1,046 1,046 1,026 1,026 12,043
1990/07/17 1,066 1,076 1,046 1,076 17,062
1990/07/16 1,096 1,096 1,046 1,046 39,141
1990/07/13 1,016 1,076 1,006 1,076 57,206
1990/07/12 1,046 1,076 976 976 43,156
1990/07/11 1,096 1,126 1,086 1,096 63,228
1990/07/10 1,026 1,096 1,006 1,096 75,272
1990/07/09 990 995 985 995 23,083
1990/07/06 967 995 967 992 28,101
1990/07/05 947 976 947 957 15,054
1990/07/04 913 957 913 957 18,065
1990/07/03 937 937 912 912 9,033
1990/07/02 947 957 942 942 5,018
1990/06/29 947 947 938 947 7,025
1990/06/28 929 930 927 930 12,043
1990/06/27 928 947 927 928 7,025
1990/06/26 927 927 917 917 10,036
1990/06/25 981 995 975 976 11,040
1990/06/22 971 981 971 981 10,036
1990/06/21 971 996 971 991 14,051
1990/06/20 928 947 928 947 8,029
1990/06/19 917 927 912 918 20,072
1990/06/18 947 957 917 917 17,062
1990/06/15 976 981 967 967 16,058
1990/06/14 1,026 1,026 996 996 10,036
1990/06/13 1,016 1,016 1,016 1,016 5,018
1990/06/12 1,016 1,016 1,006 1,006 23,083
1990/06/11 1,016 1,026 1,006 1,006 16,058
1990/06/08 1,046 1,046 1,006 1,016 26,094
1990/06/07 1,046 1,046 1,036 1,046 27,098
1990/06/06 1,076 1,076 1,046 1,046 30,109
1990/06/05 1,076 1,076 1,066 1,066 7,025
1990/06/04 1,096 1,096 1,076 1,076 7,025
1990/06/01 1,096 1,096 1,056 1,056 12,043
1990/05/31 1,056 1,056 1,046 1,056 20,072
1990/05/30 1,086 1,086 1,046 1,076 23,083
1990/05/29 1,126 1,146 1,086 1,086 16,058
1990/05/28 1,076 1,116 1,076 1,116 24,087
1990/05/25 1,096 1,096 1,046 1,056 40,145
1990/05/24 1,106 1,116 1,076 1,086 13,047
1990/05/23 1,096 1,096 1,056 1,056 21,076
1990/05/22 1,146 1,176 1,096 1,136 19,069
1990/05/21 1,116 1,126 1,086 1,126 35,127
1990/05/18 1,156 1,186 1,046 1,046 34,123
1990/05/17 1,186 1,196 1,146 1,146 35,127
1990/05/16 1,126 1,196 1,126 1,196 61,221
1990/05/15 1,126 1,166 1,106 1,106 59,214
1990/05/14 1,265 1,265 1,245 1,245 122,442
1990/05/11 995 1,066 995 1,066 116,420
1990/05/10 927 962 922 962 75,272
1990/05/09 877 907 867 877 51,185
1990/05/08 842 852 837 847 17,062
1990/05/07 827 828 827 827 14,051
1990/05/02 801 806 787 797 16,058
1990/05/01 797 807 797 797 17,062
1990/04/27 817 817 797 797 14,051
1990/04/26 832 842 832 837 18,065
1990/04/25 832 832 808 825 28,101
1990/04/24 844 846 828 842 68,246
1990/04/23 797 827 797 824 37,134
1990/04/20 768 788 762 777 52,188
1990/04/19 760 760 747 747 31,112
1990/04/18 750 750 697 700 49,177
1990/04/17 768 770 768 770 12,043
1990/04/16 817 817 817 817 4,014
1990/04/13 837 837 837 837 6,022
1990/04/12 847 867 847 857 22,080
1990/04/11 867 867 853 858 22,080
1990/04/10 818 837 818 827 39,141
1990/04/06 745 767 737 756 61,221
1990/03/30 1,006 1,006 967 967 11,040
1990/03/29 1,056 1,056 996 996 15,054
1990/03/28 1,056 1,056 1,026 1,036 12,043
1990/03/27 1,076 1,096 987 996 48,174
1990/03/26 1,016 1,036 986 996 36,130
1990/03/20 1,255 1,255 1,186 1,196 23,083
1990/03/19 1,365 1,365 1,275 1,275 26,094
1990/03/16 1,405 1,455 1,345 1,345 24,087
1990/03/15 1,425 1,465 1,425 1,465 16,058
1990/03/14 1,445 1,445 1,445 1,445 1,004
1990/03/13 1,435 1,485 1,435 1,475 52,188
1990/03/12 1,505 1,515 1,455 1,495 55,199
1990/03/09 1,445 1,495 1,415 1,445 75,272
1990/03/08 1,395 1,425 1,385 1,395 50,181
1990/03/07 1,325 1,365 1,305 1,365 76,275
1990/03/06 1,365 1,365 1,305 1,305 32,116
1990/03/05 1,395 1,395 1,345 1,345 27,098
1990/03/02 1,375 1,385 1,355 1,355 26,094
1990/03/01 1,435 1,445 1,375 1,395 43,156
1990/02/28 1,335 1,435 1,335 1,425 44,159
1990/02/27 1,345 1,465 1,265 1,335 82,297
1990/02/26 1,475 1,475 1,375 1,375 45,163
1990/02/23 1,554 1,554 1,485 1,534 48,174
1990/02/22 1,554 1,584 1,505 1,584 60,217
1990/02/21 1,614 1,664 1,574 1,574 135,489
1990/02/20 1,714 1,714 1,614 1,644 105,380
1990/02/19 1,664 1,704 1,644 1,704 175,634
1990/02/16 1,594 1,674 1,594 1,624 242,876
1990/02/15 1,744 1,744 1,594 1,594 215,779
1990/02/14 1,634 1,754 1,614 1,714 866,125
1990/02/13 1,644 1,684 1,534 1,634 324,170
1990/02/09 1,564 1,674 1,564 1,644 701,531
1990/02/08 1,405 1,534 1,405 1,534 523,890
1990/02/07 1,315 1,405 1,285 1,385 358,293
1990/02/06 1,305 1,385 1,285 1,305 430,554
1990/02/05 1,196 1,285 1,186 1,285 166,601
1990/02/02 1,086 1,216 1,076 1,186 258,934
1990/02/01 1,056 1,076 1,046 1,056 56,203
1990/01/31 1,076 1,086 1,056 1,056 26,094
1990/01/30 1,086 1,086 1,036 1,086 67,243
1990/01/29 1,066 1,086 1,016 1,076 128,464
1990/01/26 1,156 1,186 1,136 1,136 247,894
1990/01/25 1,066 1,146 1,046 1,146 267,967
1990/01/24 1,016 1,066 996 1,066 313,130
1990/01/23 932 976 927 976 103,373
1990/01/22 921 932 901 932 78,282
1990/01/19 938 946 912 921 94,340
1990/01/18 927 976 922 932 383,383
1990/01/17 828 922 828 919 250,905
1990/01/16 818 846 818 822 58,210
1990/01/12 812 822 807 817 34,123
1990/01/11 787 807 787 807 12,043
1990/01/10 798 798 787 797 6,022
1990/01/09 807 807 807 807 14,051
1990/01/08 788 788 788 788 1,004
1990/01/05 782 787 782 787 20,072
1990/01/04 797 797 797 797 3,011

このページの先頭へ