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
2002/12/30 604 614 604 608 62,225
2002/12/27 603 614 593 614 10,036
2002/12/26 587 610 575 610 18,065
2002/12/25 578 608 568 587 211,764
2002/12/24 623 623 583 608 666,405
2002/12/20 626 635 600 633 68,246
2002/12/19 588 643 578 628 171,619
2002/12/18 602 627 588 598 148,536
2002/12/17 608 633 608 632 144,521
2002/12/16 538 638 538 618 211,764
2002/12/13 549 558 538 538 15,054
2002/12/12 546 558 546 553 22,080
2002/12/11 560 560 544 546 17,062
2002/12/10 553 561 543 558 11,040
2002/12/09 558 563 540 540 16,058
2002/12/06 526 573 523 560 76,275
2002/12/05 522 530 518 530 52,188
2002/12/04 528 532 519 528 25,091
2002/12/03 536 538 528 531 8,029
2002/12/02 523 535 522 526 53,192
2002/11/29 538 548 519 519 132,478
2002/11/28 548 552 538 538 36,130
2002/11/27 538 543 523 543 35,127
2002/11/26 512 548 511 543 57,206
2002/11/25 503 515 490 513 44,159
2002/11/22 508 516 508 513 169,612
2002/11/21 516 516 508 512 46,167
2002/11/20 497 512 497 512 5,018
2002/11/19 490 518 490 515 40,145
2002/11/18 495 495 495 495 13,047
2002/11/15 498 527 495 495 13,047
2002/11/14 498 528 496 523 42,152
2002/11/13 457 528 452 498 226,818
2002/11/12 458 462 452 462 62,225
2002/11/11 458 458 458 458 1,004
2002/11/08 468 468 453 463 20,072
2002/11/07 458 463 448 463 41,148
2002/11/06 467 469 458 463 16,058
2002/11/05 468 471 459 471 15,054
2002/11/01 453 498 452 472 188,681
2002/10/31 451 457 443 457 19,069
2002/10/30 453 453 452 453 8,029
2002/10/29 451 451 450 450 4,014
2002/10/28 453 457 453 457 9,033
2002/10/25 460 465 454 457 14,051
2002/10/24 453 467 448 466 67,243
2002/10/23 460 467 458 458 5,018
2002/10/22 453 458 453 458 2,007
2002/10/21 461 463 458 463 13,047
2002/10/18 464 464 464 464 1,004
2002/10/17 462 462 453 462 6,022
2002/10/16 473 478 463 467 27,098
2002/10/15 453 478 453 478 82,297
2002/10/11 433 468 433 468 107,387
2002/10/10 428 433 422 428 12,043
2002/10/09 427 438 420 433 43,156
2002/10/08 428 433 420 431 17,062
2002/10/07 437 437 428 436 21,076
2002/10/04 438 438 428 438 9,033
2002/10/03 438 448 438 448 4,014
2002/10/02 432 438 431 438 11,040
2002/10/01 435 438 435 438 2,007
2002/09/30 435 450 431 440 11,040
2002/09/27 434 435 430 435 11,040
2002/09/26 438 452 438 443 5,018
2002/09/25 453 453 433 443 17,062
2002/09/24 468 473 449 453 94,340
2002/09/20 443 468 443 463 31,112
2002/09/19 448 456 438 448 25,091
2002/09/18 433 453 433 453 24,087
2002/09/17 422 438 422 438 10,036
2002/09/13 429 438 429 436 7,025
2002/09/12 428 438 428 438 21,076
2002/09/11 429 441 428 438 11,040
2002/09/10 428 438 428 433 8,029
2002/09/09 442 442 428 434 10,036
2002/09/06 419 442 419 442 30,109
2002/09/05 428 443 423 423 13,047
2002/09/04 429 436 424 436 7,025
2002/09/03 428 448 424 434 22,080
2002/09/02 433 438 428 433 11,040
2002/08/30 438 438 428 438 22,080
2002/08/29 448 456 434 443 44,159
2002/08/28 461 463 451 451 42,152
2002/08/27 423 471 423 448 135,489
2002/08/26 399 458 398 414 59,214
2002/08/23 399 404 392 399 26,094
2002/08/22 399 399 390 399 21,076
2002/08/21 399 404 399 399 22,080
2002/08/20 399 399 399 399 22,080
2002/08/19 394 399 390 399 6,022
2002/08/16 400 404 395 399 35,127
2002/08/15 397 406 397 406 3,011
2002/08/14 396 404 393 404 10,036
2002/08/13 395 399 384 399 28,101
2002/08/12 399 401 397 401 7,025
2002/08/09 407 407 399 406 14,051
2002/08/08 399 414 399 406 119,431
2002/08/07 394 409 394 409 31,112
2002/08/06 403 403 394 399 16,058
2002/08/05 407 428 397 404 41,148
2002/08/02 397 408 397 402 41,148
2002/08/01 400 406 397 404 11,040
2002/07/31 400 408 399 399 31,112
2002/07/30 407 407 399 399 41,148
2002/07/29 394 407 394 407 15,054
2002/07/26 410 410 389 399 29,105
2002/07/25 418 433 410 411 70,253
2002/07/24 426 426 412 423 20,072
2002/07/23 430 435 428 431 12,043
2002/07/22 453 453 430 438 26,094
2002/07/19 416 453 410 453 42,152
2002/07/18 427 437 408 416 41,148
2002/07/17 448 448 426 430 39,141
2002/07/16 459 476 448 458 80,290
2002/07/15 463 523 433 474 166,601
2002/07/12 423 474 414 473 181,655
2002/07/11 409 414 409 414 41,148
2002/07/10 389 389 329 329 71,257
2002/07/09 399 409 354 354 34,123
2002/07/08 410 410 384 389 17,062
2002/07/05 418 423 399 399 19,069
2002/07/04 418 428 409 409 21,076
2002/07/03 409 420 409 418 23,083
2002/07/02 384 409 384 404 14,051
2002/07/01 428 428 399 399 26,094
2002/06/28 448 448 438 438 9,033
2002/06/27 438 458 438 453 20,072
2002/06/26 468 468 444 458 17,062
2002/06/25 488 488 477 482 24,087
2002/06/24 498 498 493 498 7,025
2002/06/20 538 558 538 558 6,022
2002/06/19 578 578 558 558 6,022
2002/06/18 583 583 583 583 68,246
2002/06/17 587 587 587 587 11,040
2002/06/14 593 593 588 588 2,007
2002/06/13 597 597 578 593 50,181
2002/06/12 603 603 578 588 54,196
2002/06/11 573 628 573 608 69,250
2002/06/10 583 583 583 583 1,004
2002/06/07 586 586 568 578 29,105
2002/06/06 566 598 566 588 9,033
2002/06/05 577 577 563 576 15,054
2002/06/04 588 592 588 588 8,029
2002/06/03 568 598 568 588 11,040
2002/05/31 563 567 534 567 31,112
2002/05/30 594 594 568 583 83,301
2002/05/29 588 618 570 595 99,359
2002/05/28 578 588 558 578 25,091
2002/05/27 586 586 573 583 10,036
2002/05/24 588 593 569 588 29,105
2002/05/23 573 598 573 598 70,253
2002/05/22 543 613 543 578 45,163
2002/05/21 543 547 518 547 29,105
2002/05/20 560 561 534 552 29,105
2002/05/17 553 586 548 566 60,217
2002/05/16 523 553 523 548 21,076
2002/05/15 573 583 491 523 126,456
2002/05/14 521 603 518 563 188,681
2002/05/13 448 528 448 528 107,387
2002/05/10 442 448 440 448 17,062
2002/05/09 438 448 438 447 18,065
2002/05/08 438 453 438 443 13,047
2002/05/07 452 457 443 443 14,051
2002/05/02 448 457 443 457 12,043
2002/05/01 438 458 428 458 10,036
2002/04/30 433 443 433 443 5,018
2002/04/26 443 463 433 453 23,083
2002/04/25 457 458 443 453 20,072
2002/04/24 473 483 429 458 54,196
2002/04/23 478 488 470 478 34,123
2002/04/22 499 523 452 501 175,634
2002/04/18 379 429 374 429 88,319
2002/04/17 320 374 320 350 69,250
2002/04/16 336 336 304 316 83,301
2002/04/15 349 369 349 350 35,127
2002/04/12 392 393 384 389 20,072
2002/04/11 407 407 389 402 13,047
2002/04/10 409 413 404 404 12,043
2002/04/09 407 414 407 414 6,022
2002/04/08 399 407 399 407 9,033
2002/04/05 418 418 399 411 30,109
2002/04/04 438 438 409 418 29,105
2002/04/03 431 464 384 438 64,232
2002/04/02 502 502 418 418 53,192
2002/04/01 512 513 512 513 7,025
2002/03/29 522 523 522 522 7,025
2002/03/28 543 543 513 515 13,047
2002/03/27 548 548 513 543 14,051
2002/03/26 557 557 557 557 4,014
2002/03/25 557 563 534 558 43,156
2002/03/22 558 558 538 558 19,069
2002/03/20 558 566 558 558 30,109
2002/03/19 578 578 539 567 37,134
2002/03/18 578 598 578 588 19,069
2002/03/15 608 608 588 598 15,054
2002/03/14 605 612 596 603 30,109
2002/03/13 576 604 568 603 37,134
2002/03/12 515 578 515 578 16,058
2002/03/11 508 526 508 513 18,065
2002/03/08 540 558 513 538 103,373
2002/03/07 628 628 598 598 56,203
2002/03/06 638 643 638 642 25,091
2002/03/05 658 658 648 648 24,087
2002/03/04 671 671 648 658 42,152
2002/03/01 651 668 643 663 56,203
2002/02/28 658 688 644 661 61,221
2002/02/27 668 683 636 648 72,261
2002/02/26 619 668 608 658 76,275
2002/02/25 638 638 588 609 48,174
2002/02/22 568 618 548 608 67,243
2002/02/21 573 573 553 563 27,098
2002/02/20 586 588 553 563 37,134
2002/02/19 621 621 593 593 31,112
2002/02/18 648 648 594 622 28,101
2002/02/15 613 618 576 618 37,134
2002/02/14 608 650 597 603 57,206
2002/02/13 600 640 596 596 185,670
2002/02/12 540 540 540 540 91,330
2002/02/08 450 460 448 460 256,927
2002/02/07 399 473 380 381 288,039
2002/02/06 458 476 448 448 136,492
2002/02/04 727 737 648 648 79,286
2002/02/01 812 817 757 757 38,138
2002/01/31 813 817 800 807 20,072
2002/01/30 812 822 812 813 21,076
2002/01/29 797 812 797 802 35,127
2002/01/28 797 807 767 796 30,109
2002/01/25 788 852 727 768 100,362
2002/01/24 868 868 798 798 60,217
2002/01/23 967 996 898 898 97,351
2002/01/22 976 1,036 976 1,016 106,384
2002/01/21 947 985 907 976 143,518
2002/01/18 867 957 867 957 143,518
2002/01/17 849 877 849 857 36,130
2002/01/16 857 887 842 857 45,163
2002/01/15 867 877 867 867 16,058
2002/01/11 856 897 847 877 44,159
2002/01/10 843 877 843 847 10,036
2002/01/09 842 887 838 842 77,279
2002/01/08 852 862 832 847 19,069
2002/01/07 895 895 822 862 30,109
2002/01/04 902 935 887 895 88,319

このページの先頭へ