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
2004/12/30 365 388 360 375 56,848
2004/12/29 354 370 345 370 74,363
2004/12/28 355 380 354 359 31,627
2004/12/27 358 377 358 364 32,728
2004/12/24 340 364 337 363 69,559
2004/12/22 333 342 333 340 38,433
2004/12/21 343 345 338 338 123,204
2004/12/20 330 360 330 345 107,691
2004/12/17 342 343 333 333 77,666
2004/12/16 345 349 338 347 46,439
2004/12/15 357 357 340 347 52,845
2004/12/14 356 362 350 355 46,740
2004/12/13 374 374 362 367 95,181
2004/12/10 365 380 358 380 76,865
2004/12/09 374 380 365 375 39,734
2004/12/08 380 387 371 384 30,826
2004/12/07 390 390 379 389 132,412
2004/12/06 397 400 385 395 50,243
2004/12/03 400 400 393 400 29,225
2004/12/02 399 402 390 402 79,868
2004/12/01 404 404 395 404 260,220
2004/11/30 400 409 390 409 45,539
2004/11/29 422 422 398 416 112,195
2004/11/26 379 420 370 417 102,687
2004/11/25 370 384 369 375 69,859
2004/11/24 380 380 370 379 32,728
2004/11/22 379 385 365 380 328,478
2004/11/19 385 388 380 385 150,327
2004/11/18 390 390 381 388 51,243
2004/11/17 396 396 381 394 93,779
2004/11/16 397 403 392 399 115,398
2004/11/15 398 405 396 399 58,550
2004/11/12 404 405 391 396 109,693
2004/11/11 399 401 396 401 80,969
2004/11/10 405 410 400 404 114,797
2004/11/09 405 410 397 405 85,272
2004/11/08 414 418 400 409 137,016
2004/11/05 412 425 410 414 227,993
2004/11/04 400 412 397 410 165,740
2004/11/02 392 400 385 396 54,646
2004/11/01 385 395 385 395 29,625
2004/10/29 376 400 375 395 140,119
2004/10/28 365 381 365 378 47,440
2004/10/27 343 374 343 370 38,633
2004/10/26 351 351 330 348 70,660
2004/10/26 1 -> 0.99 分割
2004/10/25 360 374 355 368 32,077
2004/10/22 380 384 365 380 50,564
2004/10/21 380 387 375 381 14,789
2004/10/20 390 390 380 390 94,033
2004/10/19 396 400 391 395 78,744
2004/10/18 399 399 390 399 31,278
2004/10/15 400 406 398 401 17,887
2004/10/14 400 400 384 392 58,059
2004/10/13 395 397 391 395 68,951
2004/10/12 396 396 387 393 49,365
2004/10/08 390 392 385 391 99,629
2004/10/07 396 399 394 396 116,517
2004/10/06 390 392 385 391 60,057
2004/10/05 390 398 386 398 22,484
2004/10/04 390 400 390 400 150,393
2004/10/01 410 410 383 400 188,466
2004/09/30 393 408 385 400 126,210
2004/09/29 420 420 395 413 68,551
2004/09/28 425 430 420 421 160,786
2004/09/27 458 458 425 433 136,403
2004/09/24 454 460 430 460 166,681
2004/09/22 460 462 440 460 103,027
2004/09/21 465 470 450 470 155,090
2004/09/17 473 490 470 485 207,153
2004/09/16 463 479 460 478 776,048
2004/09/15 465 470 455 462 163,983
2004/09/14 460 468 450 460 139,601
2004/09/13 466 475 452 471 340,158
2004/09/10 468 490 460 461 549,909
2004/09/09 466 485 462 466 147,795
2004/09/08 491 500 475 476 494,748
2004/09/07 495 505 489 496 113,419
2004/09/06 467 495 467 490 107,923
2004/09/03 465 470 456 467 95,232
2004/09/02 474 483 460 460 84,540
2004/09/01 460 484 453 484 81,142
2004/08/31 480 483 460 470 55,860
2004/08/30 490 490 485 490 46,467
2004/08/27 475 500 475 500 33,476
2004/08/26 470 480 460 475 56,760
2004/08/25 488 488 475 475 55,760
2004/08/24 480 490 477 483 83,840
2004/08/23 488 494 483 485 46,667
2004/08/20 483 485 478 478 14,789
2004/08/19 489 490 470 473 26,081
2004/08/18 497 500 453 500 64,054
2004/08/17 505 547 500 508 81,542
2004/08/17 1 -> 1.71 分割
2004/08/16 870 898 838 898 155,579
2004/08/13 838 881 838 880 96,573
2004/08/12 866 888 853 858 27,449
2004/08/11 838 878 838 858 218,992
2004/08/10 829 843 829 838 100,580
2004/08/09 857 857 809 848 52,995
2004/08/06 847 858 838 858 107,893
2004/08/05 848 858 838 843 36,966
2004/08/04 848 853 838 838 75,135
2004/08/03 853 858 838 848 72,029
2004/08/02 841 851 819 851 53,596
2004/07/30 858 858 848 851 61,009
2004/07/29 888 898 868 868 42,977
2004/07/28 893 903 876 898 75,235
2004/07/27 928 928 886 906 29,753
2004/07/26 938 948 928 948 78,340
2004/07/23 907 948 898 948 22,340
2004/07/22 918 918 907 907 6,411
2004/07/21 918 938 917 927 4,708
2004/07/20 930 938 927 938 5,209
2004/07/16 933 933 918 927 28,251
2004/07/15 952 953 933 943 12,422
2004/07/14 937 958 933 933 12,522
2004/07/13 958 958 937 937 101,882
2004/07/12 954 965 947 965 8,716
2004/07/09 966 967 944 964 29,052
2004/07/08 960 968 947 968 9,918
2004/07/07 968 968 955 968 4,408
2004/07/06 968 978 958 978 14,426
2004/07/05 967 967 958 958 17,732
2004/07/02 958 978 958 968 9,016
2004/07/01 968 968 953 958 8,415
2004/06/30 968 972 958 968 11,320
2004/06/29 958 972 958 972 17,331
2004/06/28 978 983 963 963 6,011
2004/06/25 968 985 958 985 13,023
2004/06/24 968 983 968 978 9,517
2004/06/23 986 987 973 978 23,442
2004/06/22 977 983 977 979 17,932
2004/06/21 988 988 986 986 2,304
2004/06/18 978 987 978 978 23,242
2004/06/17 959 968 959 968 11,320
2004/06/16 967 968 958 958 4,208
2004/06/15 957 973 957 968 5,009
2004/06/14 987 987 967 967 5,710
2004/06/11 983 983 973 973 39,571
2004/06/10 978 978 948 973 34,762
2004/06/09 984 984 971 978 61,811
2004/06/08 978 997 968 974 116,909
2004/06/07 983 998 958 978 45,882
2004/06/04 988 1,028 978 978 127,128
2004/06/03 988 998 968 978 32,358
2004/06/02 926 1,022 926 1,008 183,729
2004/06/01 922 925 898 922 49,088
2004/05/31 923 926 913 925 10,118
2004/05/28 928 938 928 933 44,580
2004/05/27 917 925 917 923 580,339
2004/05/26 951 951 927 947 29,553
2004/05/25 927 965 927 958 16,029
2004/05/24 911 928 911 928 16,329
2004/05/21 913 923 898 903 24,544
2004/05/20 915 915 897 913 23,642
2004/05/19 908 918 908 915 19,034
2004/05/18 911 911 907 907 6,011
2004/05/17 931 932 901 921 32,759
2004/05/14 921 943 908 932 38,269
2004/05/13 918 938 903 928 38,469
2004/05/12 898 928 898 912 31,356
2004/05/11 908 918 898 913 45,682
2004/05/10 928 928 908 926 68,322
2004/05/07 933 943 926 933 48,687
2004/05/06 912 948 912 943 18,934
2004/04/30 918 918 918 918 6,411
2004/04/28 928 933 913 921 36,866
2004/04/27 933 938 928 938 14,025
2004/04/26 938 948 928 938 40,573
2004/04/23 940 960 934 940 13,023
2004/04/22 931 960 931 960 25,145
2004/04/21 948 955 933 938 34,862
2004/04/20 948 958 939 958 7,513
2004/04/19 938 955 930 955 12,923
2004/04/16 932 952 928 946 15,929
2004/04/15 938 942 932 938 8,916
2004/04/14 938 953 929 952 9,918
2004/04/13 941 952 928 938 28,251
2004/04/12 934 948 928 947 21,639
2004/04/09 943 953 928 944 16,530
2004/04/08 961 961 938 943 14,426
2004/04/07 940 978 940 966 17,030
2004/04/06 948 953 938 950 37,567
2004/04/05 968 968 938 958 43,378
2004/04/02 967 988 961 966 117,410
2004/04/01 963 998 963 987 23,041
2004/03/31 973 1,006 958 983 14,626
2004/03/30 979 988 968 984 19,735
2004/03/29 956 1,017 956 998 152,473
2004/03/26 928 948 901 948 64,816
2004/03/25 928 952 918 935 39,972
2004/03/24 951 967 945 945 11,420
2004/03/23 948 957 944 957 24,544
2004/03/22 886 957 878 957 139,550
2004/03/19 856 907 856 907 120,616
2004/03/18 878 886 858 868 36,666
2004/03/17 848 879 848 879 312,159
2004/03/16 853 858 843 843 252,452
2004/03/15 856 870 853 853 40,773
2004/03/12 848 874 848 866 40,072
2004/03/11 857 868 852 868 61,410
2004/03/10 855 871 848 867 39,170
2004/03/09 860 873 853 865 32,859
2004/03/08 862 877 852 870 51,993
2004/03/05 872 872 859 872 20,737
2004/03/04 852 878 843 876 40,773
2004/03/03 838 886 838 862 101,482
2004/03/02 818 848 816 843 70,226
2004/03/01 816 820 813 813 47,184
2004/02/27 807 819 807 819 23,743
2004/02/26 812 820 799 817 69,524
2004/02/25 808 822 808 822 25,646
2004/02/24 809 819 802 818 18,132
2004/02/23 814 817 808 808 16,630
2004/02/20 813 818 808 810 21,839
2004/02/19 813 822 813 813 47,485
2004/02/18 804 814 803 814 51,993
2004/02/17 812 814 801 814 14,827
2004/02/16 813 814 801 812 27,249
2004/02/13 813 813 799 813 27,048
2004/02/12 814 818 799 817 13,725
2004/02/10 809 818 808 818 7,013
2004/02/09 813 819 813 816 3,106
2004/02/06 834 834 809 819 24,444
2004/02/05 834 850 814 838 47,786
2004/02/04 799 848 799 840 61,109
2004/02/03 789 797 776 796 10,519
2004/02/02 789 797 779 797 23,141
2004/01/30 781 794 781 784 5,410
2004/01/29 783 783 783 783 2,004
2004/01/28 784 793 779 793 11,921
2004/01/27 784 784 784 784 2,705
2004/01/26 789 797 779 788 10,920
2004/01/23 794 799 784 799 5,209
2004/01/22 799 799 799 799 200
2004/01/21 799 799 784 799 6,712
2004/01/20 794 799 784 799 33,059
2004/01/19 802 802 795 798 47,485
2004/01/16 793 804 793 804 29,052
2004/01/15 799 804 779 799 29,753
2004/01/14 797 799 789 799 78,641
2004/01/13 793 800 789 799 27,048
2004/01/09 799 799 788 799 23,242
2004/01/08 795 800 791 799 19,635
2004/01/07 799 799 789 799 26,147
2004/01/06 799 809 789 797 42,476
2004/01/05 807 808 799 808 14,626

このページの先頭へ