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
1999/12/30 76 76 75 75 9,033
1999/12/29 75 75 75 75 3,011
1999/12/28 75 75 75 75 2,007
1999/12/27 74 75 74 75 8,029
1999/12/24 74 80 74 80 18,065
1999/12/22 74 80 74 74 8,029
1999/12/21 75 75 74 74 11,040
1999/12/20 80 80 75 75 3,011
1999/12/17 81 81 80 80 25,091
1999/12/16 76 80 76 80 15,054
1999/12/15 75 75 75 75 3,011
1999/12/14 80 80 80 80 2,007
1999/12/09 82 82 82 82 2,007
1999/12/08 82 82 82 82 4,014
1999/12/07 82 82 82 82 2,007
1999/12/03 84 84 84 84 2,007
1999/12/02 84 84 84 84 2,007
1999/12/01 84 84 84 84 2,007
1999/11/30 84 84 84 84 3,011
1999/11/29 84 84 84 84 7,025
1999/11/26 85 85 85 85 2,007
1999/11/25 85 85 85 85 2,007
1999/11/24 85 85 85 85 5,018
1999/11/22 83 84 83 84 2,007
1999/11/19 83 83 83 83 4,014
1999/11/18 82 82 82 82 11,040
1999/11/17 81 82 73 82 9,033
1999/11/16 82 82 82 82 4,014
1999/11/15 83 83 83 83 1,004
1999/11/12 90 90 81 81 10,036
1999/11/11 90 90 90 90 6,022
1999/11/10 91 91 91 91 1,004
1999/11/09 90 91 90 90 10,036
1999/11/08 91 91 90 90 4,014
1999/11/05 91 91 91 91 1,004
1999/11/02 91 91 91 91 1,004
1999/11/01 95 95 90 90 6,022
1999/10/29 95 95 95 95 1,004
1999/10/28 99 99 99 99 1,004
1999/10/27 95 95 95 95 1,004
1999/10/26 95 95 95 95 1,004
1999/10/25 95 95 95 95 3,011
1999/10/22 95 97 95 97 5,018
1999/10/21 90 90 90 90 2,007
1999/10/20 90 90 90 90 3,011
1999/10/19 92 92 83 90 9,033
1999/10/18 77 77 77 77 15,054
1999/10/15 97 97 96 97 15,054
1999/10/14 96 96 96 96 3,011
1999/10/12 97 97 97 97 5,018
1999/10/08 96 96 96 96 5,018
1999/10/07 100 100 96 96 4,014
1999/10/06 101 101 100 100 3,011
1999/10/04 101 101 101 101 7,025
1999/10/01 109 109 109 109 6,022
1999/09/29 110 110 110 110 10,036
1999/09/28 98 98 98 98 1,004
1999/09/27 96 96 95 95 2,007
1999/09/24 100 100 95 95 10,036
1999/09/21 102 105 100 105 4,014
1999/09/17 106 106 105 105 9,033
1999/09/16 106 106 105 105 7,025
1999/09/14 105 105 105 105 3,011
1999/09/13 106 110 105 105 5,018
1999/09/10 105 105 105 105 9,033
1999/09/09 105 119 105 119 3,011
1999/09/08 110 111 105 105 9,033
1999/09/07 113 113 113 113 2,007
1999/09/06 113 113 113 113 1,004
1999/09/03 114 114 114 114 1,004
1999/09/02 113 113 112 112 4,014
1999/09/01 120 125 120 125 8,029
1999/08/30 115 115 111 111 5,018
1999/08/26 118 118 118 118 2,007
1999/08/25 118 118 118 118 5,018
1999/08/24 118 118 118 118 2,007
1999/08/23 118 118 118 118 4,014
1999/08/20 118 118 118 118 8,029
1999/08/19 118 118 118 118 1,004
1999/08/18 139 139 118 118 6,022
1999/08/16 119 119 119 119 1,004
1999/08/13 120 120 119 119 7,025
1999/08/12 120 120 120 120 2,007
1999/08/11 120 120 120 120 2,007
1999/08/10 120 120 120 120 6,022
1999/08/09 118 120 118 119 10,036
1999/08/06 118 120 118 120 2,007
1999/08/05 120 120 120 120 1,004
1999/08/04 120 125 120 125 5,018
1999/08/03 125 125 125 125 9,033
1999/08/02 122 125 122 125 3,011
1999/07/30 120 126 120 126 6,022
1999/07/29 130 130 120 120 18,065
1999/07/28 135 135 130 130 6,022
1999/07/26 130 135 130 135 5,018
1999/07/23 131 131 125 130 16,058
1999/07/22 135 135 116 116 16,058
1999/07/21 132 135 132 135 3,011
1999/07/19 139 139 139 139 10,036
1999/07/16 147 147 146 146 12,043
1999/07/15 144 147 144 146 36,130
1999/07/14 139 142 138 139 17,062
1999/07/13 132 135 132 133 23,083
1999/07/12 130 131 130 131 14,051
1999/07/09 133 135 130 130 16,058
1999/07/08 130 133 130 133 5,018
1999/07/07 130 135 130 130 17,062
1999/07/06 135 135 135 135 7,025
1999/07/05 134 134 131 131 16,058
1999/07/02 133 135 133 135 35,127
1999/07/01 136 136 130 130 19,069
1999/06/30 135 136 135 135 3,011
1999/06/29 136 136 135 135 5,018
1999/06/28 130 138 130 135 5,018
1999/06/25 139 139 139 139 18,065
1999/06/24 139 139 139 139 1,004
1999/06/23 147 147 146 147 9,033
1999/06/22 144 147 144 147 17,062
1999/06/21 139 142 139 142 12,043
1999/06/18 138 139 138 139 3,011
1999/06/17 144 144 144 144 7,025
1999/06/16 130 144 130 144 16,058
1999/06/15 144 144 144 144 4,014
1999/06/14 131 131 131 131 2,007
1999/06/11 130 131 130 131 3,011
1999/06/09 128 130 128 130 14,051
1999/06/08 131 138 130 138 9,033
1999/06/07 149 149 145 145 35,127
1999/06/04 130 149 130 141 82,297
1999/06/03 130 130 130 130 2,007
1999/06/02 120 120 120 120 3,011
1999/06/01 120 120 115 115 10,036
1999/05/31 120 120 120 120 15,054
1999/05/28 120 120 120 120 5,018
1999/05/27 120 120 120 120 3,011
1999/05/26 115 132 115 128 16,058
1999/05/25 122 132 122 132 25,091
1999/05/24 120 124 120 120 43,156
1999/05/21 113 121 113 120 15,054
1999/05/20 111 113 111 113 3,011
1999/05/19 125 125 120 120 12,043
1999/05/18 127 130 127 127 7,025
1999/05/17 125 130 123 130 9,033
1999/05/14 127 130 122 123 16,058
1999/05/13 131 131 130 130 7,025
1999/05/12 130 135 130 134 14,051
1999/05/11 134 136 132 132 18,065
1999/05/10 125 127 122 127 41,148
1999/05/07 120 124 120 120 10,036
1999/05/06 115 115 115 115 5,018
1999/04/30 115 115 114 114 9,033
1999/04/28 114 115 114 115 7,025
1999/04/27 114 114 114 114 3,011
1999/04/26 113 120 113 113 4,014
1999/04/23 113 113 113 113 1,004
1999/04/22 112 112 112 112 6,022
1999/04/21 112 113 112 112 5,018
1999/04/20 119 120 119 119 5,018
1999/04/19 124 124 120 120 6,022
1999/04/16 123 123 123 123 7,025
1999/04/15 125 125 120 123 10,036
1999/04/14 127 127 110 110 19,069
1999/04/13 133 135 127 127 14,051
1999/04/12 129 135 128 129 11,040
1999/04/09 124 125 122 122 22,080
1999/04/08 115 120 113 117 20,072
1999/04/07 109 112 105 110 21,076
1999/04/06 105 105 101 101 3,011
1999/04/05 109 109 100 100 24,087
1999/04/02 100 100 100 100 7,025
1999/04/01 104 105 99 99 3,011
1999/03/31 104 104 104 104 1,004
1999/03/30 99 104 99 104 10,036
1999/03/29 99 99 99 99 5,018
1999/03/26 100 100 96 96 7,025
1999/03/23 107 107 100 100 6,022
1999/03/19 98 107 98 100 7,025
1999/03/18 99 110 99 104 20,072
1999/03/17 110 110 100 105 8,029
1999/03/16 97 113 97 111 12,043
1999/03/15 110 110 95 95 9,033
1999/03/12 99 111 99 111 53,192
1999/03/11 95 100 95 95 11,040
1999/03/10 90 95 87 95 17,062
1999/03/09 84 84 84 84 3,011
1999/03/08 85 85 84 84 8,029
1999/03/05 84 84 83 83 13,047
1999/03/04 84 84 84 84 1,004
1999/03/03 83 83 83 83 1,004
1999/03/02 83 83 83 83 4,014
1999/03/01 85 85 85 85 7,025
1999/02/26 85 86 85 86 17,062
1999/02/25 86 86 86 86 8,029
1999/02/24 90 90 86 86 5,018
1999/02/23 85 85 85 85 5,018
1999/02/22 85 85 85 85 6,022
1999/02/19 85 85 84 84 4,014
1999/02/18 85 85 84 84 3,011
1999/02/17 83 83 83 83 1,004
1999/02/16 84 85 84 85 5,018
1999/02/15 85 85 85 85 9,033
1999/02/12 85 85 85 85 6,022
1999/02/10 85 85 85 85 3,011
1999/02/09 82 85 82 82 4,014
1999/02/08 80 80 80 80 1,004
1999/02/05 85 85 85 85 6,022
1999/02/04 85 85 85 85 11,040
1999/02/03 85 85 83 85 7,025
1999/02/02 83 84 83 84 6,022
1999/02/01 86 86 86 86 2,007
1999/01/29 86 86 86 86 21,076
1999/01/28 87 87 86 86 8,029
1999/01/27 90 90 90 90 1,004
1999/01/26 86 90 86 90 12,043
1999/01/25 86 86 86 86 3,011
1999/01/19 90 90 85 86 4,014
1999/01/13 90 90 90 90 1,004
1999/01/11 90 90 90 90 1,004
1999/01/08 90 90 90 90 3,011
1999/01/07 76 91 76 91 3,011
1999/01/06 95 95 95 95 2,007

このページの先頭へ