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
2007/12/28 26 34 26 33 5,562,713
2007/12/27 25 31 24 30 5,296,387
2007/12/26 25 27 23 26 2,467,591
2007/12/25 25 26 22 25 3,944,042
2007/12/21 31 34 25 25 11,308,781
2007/12/20 34 34 24 26 6,291,230
2007/12/19 34 34 33 33 596,205
2007/12/18 35 35 33 34 778,359
2007/12/17 35 36 33 34 5,353,135
2007/12/14 36 36 35 36 974,726
2007/12/13 36 37 35 35 593,803
2007/12/12 36 37 35 37 581,693
2007/12/11 36 37 35 36 486,512
2007/12/10 35 37 34 37 891,555
2007/12/07 35 36 34 35 551,467
2007/12/06 34 36 34 36 364,209
2007/12/05 34 36 34 36 380,422
2007/12/04 35 36 34 35 505,528
2007/12/03 35 36 34 36 318,270
2007/11/30 35 36 35 36 315,067
2007/11/29 35 36 35 36 294,249
2007/11/28 36 37 35 36 335,684
2007/11/27 36 37 34 36 1,003,850
2007/11/26 37 38 36 36 366,010
2007/11/22 37 39 35 39 1,580,739
2007/11/21 39 39 37 39 864,332
2007/11/20 38 40 36 40 619,525
2007/11/19 39 40 38 38 537,856
2007/11/16 40 40 39 40 577,990
2007/11/15 39 41 39 40 284,541
2007/11/14 39 41 39 40 626,431
2007/11/13 39 41 37 41 1,107,438
2007/11/12 39 39 38 39 626,931
2007/11/09 40 40 39 40 390,631
2007/11/08 39 41 38 41 1,494,066
2007/11/07 40 41 38 39 1,583,942
2007/11/06 41 41 40 41 825,900
2007/11/05 41 45 40 42 4,965,207
2007/11/02 40 42 40 42 401,140
2007/11/01 40 42 40 42 714,505
2007/10/31 40 41 39 40 1,061,599
2007/10/30 42 43 39 41 1,783,411
2007/10/29 40 41 39 40 768,051
2007/10/26 41 42 39 41 2,688,378
2007/10/25 43 43 41 41 3,456,228
2007/10/24 42 45 42 43 5,273,168
2007/10/23 41 43 41 43 1,954,156
2007/10/22 40 43 39 41 2,351,592
2007/10/19 40 41 40 40 1,208,224
2007/10/18 40 41 39 40 2,041,329
2007/10/17 40 41 39 41 2,001,896
2007/10/16 40 40 38 40 2,325,670
2007/10/15 42 42 38 40 5,825,936
2007/10/12 43 44 40 43 8,787,845
2007/10/11 42 46 41 43 17,326,880
2007/10/10 38 40 37 40 7,030,557
2007/10/09 39 42 36 37 15,846,025
2007/10/05 35 35 34 34 727,416
2007/10/04 34 35 34 34 485,812
2007/10/03 35 35 34 35 381,924
2007/10/02 34 35 34 35 624,829
2007/10/01 34 35 33 34 1,367,058
2007/09/28 34 35 33 35 1,764,795
2007/09/27 35 36 34 34 1,577,336
2007/09/26 34 35 33 35 1,469,845
2007/09/25 33 34 32 34 1,044,485
2007/09/21 33 33 32 32 984,334
2007/09/20 33 34 32 33 1,115,745
2007/09/19 33 34 32 33 1,003,050
2007/09/18 33 34 32 33 964,217
2007/09/14 33 34 32 32 1,409,895
2007/09/13 34 34 32 33 2,102,681
2007/09/12 35 35 33 34 1,774,503
2007/09/11 33 37 32 35 3,910,613
2007/09/10 32 33 32 33 1,471,347
2007/09/07 32 34 32 33 1,459,937
2007/09/06 34 34 32 33 2,878,639
2007/09/05 35 36 34 34 1,285,889
2007/09/04 34 35 33 34 2,013,406
2007/09/03 36 36 34 35 1,107,338
2007/08/31 35 36 33 36 2,843,209
2007/08/30 39 40 35 36 4,128,097
2007/08/29 39 40 38 38 3,324,517
2007/08/28 38 42 36 40 10,464,666
2007/08/27 36 38 34 38 2,953,803
2007/08/24 38 39 34 34 3,991,882
2007/08/23 32 37 31 37 4,497,010
2007/08/22 31 33 31 31 636,539
2007/08/21 32 33 31 32 1,088,622
2007/08/20 32 33 32 32 1,152,076
2007/08/17 33 33 31 31 1,570,030
2007/08/16 33 34 31 33 2,910,566
2007/08/15 33 34 32 33 1,658,805
2007/08/14 35 35 33 33 1,549,313
2007/08/13 35 37 34 34 1,385,974
2007/08/10 34 37 33 35 2,566,474
2007/08/09 33 37 33 35 4,428,452
2007/08/08 35 35 32 33 3,504,669
2007/08/07 36 37 34 35 2,031,621
2007/08/06 37 37 34 36 3,478,547
2007/08/03 37 38 36 37 1,317,616
2007/08/02 37 38 36 37 1,745,979
2007/08/01 38 38 36 37 3,139,860
2007/07/31 38 39 37 38 1,581,940
2007/07/30 38 39 37 38 2,362,702
2007/07/27 39 41 38 38 5,517,875
2007/07/26 39 41 37 40 6,840,395
2007/07/25 36 41 36 40 14,251,875
2007/07/24 36 37 35 36 1,997,693
2007/07/23 37 37 35 36 2,685,976
2007/07/20 37 38 36 37 1,581,640
2007/07/19 37 38 37 37 1,655,002
2007/07/18 38 38 36 38 4,048,130
2007/07/17 38 39 37 37 2,578,485
2007/07/13 39 39 37 38 7,117,430
2007/07/12 41 42 38 38 13,436,484
2007/07/11 49 52 42 43 29,921,050
2007/07/10 41 48 40 45 54,292,298
2007/07/09 37 38 36 37 2,677,869
2007/07/06 38 38 36 37 5,505,264
2007/07/05 38 39 36 37 5,930,224
2007/07/04 39 41 37 38 15,244,215
2007/07/03 39 41 36 41 25,122,485
2007/07/02 42 44 38 40 20,103,032
2007/06/29 47 49 41 42 34,094,686
2007/06/28 52 53 44 46 26,072,690
2007/06/27 59 60 47 48 26,125,134
2007/06/26 72 95 53 56 91,295,849
2007/06/25 45 70 45 67 57,334,776
2007/06/22 39 49 38 42 29,272,100
2007/06/21 37 37 35 35 1,668,013
2007/06/20 34 41 34 38 10,925,657
2007/06/19 34 34 33 34 321,372
2007/06/18 33 34 33 34 268,728
2007/06/15 33 34 33 33 235,199
2007/06/14 34 34 33 33 1,060,699
2007/06/13 35 35 33 34 787,868
2007/06/12 34 35 33 35 437,371
2007/06/11 33 35 33 34 566,580
2007/06/08 34 35 32 34 1,143,969
2007/06/07 33 34 32 34 819,594
2007/06/06 34 35 33 33 759,944
2007/06/05 35 36 34 34 294,550
2007/06/04 34 36 34 35 807,284
2007/06/01 34 37 33 34 2,536,849
2007/05/31 36 36 32 32 2,951,300
2007/05/30 38 38 35 37 1,786,514
2007/05/29 33 40 32 39 4,189,850
2007/05/28 31 35 30 34 1,265,172
2007/05/25 31 32 30 31 606,514
2007/05/24 33 33 30 31 1,084,919
2007/05/23 34 36 33 33 765,749
2007/05/22 34 35 30 34 1,888,900
2007/05/21 36 37 33 33 972,524
2007/05/18 36 39 35 35 965,718
2007/05/17 38 39 35 36 1,386,675
2007/05/16 41 41 38 39 587,298
2007/05/15 41 44 39 41 1,425,207
2007/05/14 43 44 40 40 1,431,213
2007/05/11 43 44 42 44 1,114,945
2007/05/10 44 45 43 43 880,146
2007/05/09 45 46 44 45 597,206
2007/05/08 46 47 44 45 1,870,585
2007/05/07 44 50 44 45 4,777,247
2007/05/02 43 45 43 43 560,375
2007/05/01 44 45 43 44 618,324
2007/04/27 44 46 43 44 795,874
2007/04/26 43 45 42 44 873,240
2007/04/25 46 47 43 43 1,424,407
2007/04/24 44 48 42 46 3,407,387
2007/04/23 44 46 41 43 2,031,221
2007/04/20 48 48 45 45 1,407,192
2007/04/19 49 50 47 48 1,881,094
2007/04/18 53 55 48 50 5,259,356
2007/04/17 48 60 47 55 9,917,002
2007/04/16 54 54 48 49 3,921,422
2007/04/13 60 62 56 56 2,122,298
2007/04/12 61 63 59 60 1,447,026
2007/04/11 62 64 59 60 1,880,293
2007/04/10 63 65 59 61 4,353,989
2007/04/09 69 71 62 65 2,871,133
2007/04/06 70 74 67 69 7,395,866
2007/04/05 60 73 58 72 10,042,909
2007/04/04 65 65 59 61 3,911,914
2007/04/03 68 69 63 65 4,827,690
2007/04/02 77 78 69 69 4,867,524
2007/03/30 88 89 80 81 2,155,526
2007/03/29 87 88 84 87 1,061,199
2007/03/28 90 92 87 88 1,666,112
2007/03/27 87 95 87 90 4,014,301
2007/03/26 90 92 84 86 2,959,107
2007/03/23 98 102 92 92 3,465,936
2007/03/22 103 109 101 103 1,927,033
2007/03/20 112 112 101 101 1,452,831
2007/03/19 116 117 97 109 4,478,995
2007/03/16 130 131 123 123 1,618,872
2007/03/15 136 139 130 133 1,015,160
2007/03/14 141 141 137 138 592,602
2007/03/13 142 146 141 143 389,730
2007/03/12 144 145 142 143 560,775
2007/03/09 148 149 144 145 550,667
2007/03/08 146 150 146 147 319,371
2007/03/07 155 155 147 147 418,354
2007/03/06 144 153 144 152 565,479
2007/03/05 151 158 146 147 1,309,810
2007/03/02 150 153 146 152 474,502
2007/03/01 153 155 147 149 500,024
2007/02/28 140 155 140 150 991,740
2007/02/27 158 162 158 160 631,535
2007/02/26 159 161 156 160 513,835
2007/02/23 162 164 157 159 642,945
2007/02/22 160 166 160 164 737,525
2007/02/21 166 168 160 160 1,202,919
2007/02/20 168 173 167 169 1,896,607
2007/02/19 157 168 156 167 2,230,490
2007/02/16 155 162 152 157 2,217,579
2007/02/15 143 152 140 150 1,863,179
2007/02/14 150 150 143 145 934,692
2007/02/13 150 152 148 150 743,930
2007/02/09 156 157 152 152 805,482
2007/02/08 151 158 150 156 1,201,918
2007/02/07 159 162 152 153 1,587,245
2007/02/06 163 167 157 161 1,941,745
2007/02/05 162 168 158 160 2,069,453
2007/02/02 170 175 164 166 1,814,437
2007/02/01 163 177 159 169 5,814,226
2007/01/31 185 187 167 173 11,385,146
2007/01/30 174 194 171 189 21,703,988
2007/01/29 157 169 156 169 7,966,349
2007/01/26 152 158 143 155 5,291,984
2007/01/25 156 157 148 150 2,166,235
2007/01/24 158 160 153 153 2,430,359
2007/01/23 168 173 150 158 13,833,020
2007/01/22 154 164 148 164 8,660,738
2007/01/19 148 157 146 151 8,756,118
2007/01/18 162 164 139 141 8,020,395
2007/01/17 177 186 157 163 10,408,919
2007/01/16 159 204 154 187 12,385,293
2007/01/15 168 176 160 164 5,265,461
2007/01/12 190 198 180 188 2,754,334
2007/01/11 237 239 198 205 1,929,735
2007/01/10 278 283 248 252 102,687
2007/01/09 299 299 280 288 57,949
2007/01/05 303 305 299 299 41,535
2007/01/04 310 310 303 303 11,610

このページの先頭へ