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
2013/12/30 74 75 74 74 146,400
2013/12/27 74 76 73 75 312,000
2013/12/26 72 75 72 74 290,700
2013/12/25 71 73 71 72 231,200
2013/12/24 73 73 72 72 76,500
2013/12/20 72 73 72 73 118,500
2013/12/19 73 74 72 72 72,100
2013/12/18 71 74 71 73 153,500
2013/12/17 73 74 71 71 217,300
2013/12/16 75 75 72 73 405,300
2013/12/13 76 76 75 75 100,000
2013/12/12 75 76 74 76 117,500
2013/12/11 76 76 75 76 71,600
2013/12/10 76 76 75 76 45,200
2013/12/09 76 76 75 75 51,600
2013/12/06 75 76 74 76 162,300
2013/12/05 75 76 75 76 159,600
2013/12/04 76 77 75 76 56,100
2013/12/03 75 77 75 76 178,900
2013/12/02 75 77 75 76 200,700
2013/11/29 74 75 74 75 81,100
2013/11/28 75 76 73 74 198,700
2013/11/27 73 76 73 75 374,800
2013/11/26 74 75 74 74 135,000
2013/11/25 76 77 75 75 160,800
2013/11/22 76 77 74 76 327,300
2013/11/21 75 77 74 75 339,200
2013/11/20 74 75 74 74 31,700
2013/11/19 75 75 74 75 39,300
2013/11/18 75 76 74 75 98,400
2013/11/15 75 76 75 75 56,700
2013/11/14 75 76 74 75 258,700
2013/11/13 75 76 74 75 186,500
2013/11/12 73 77 73 76 798,000
2013/11/11 73 74 72 73 195,000
2013/11/08 73 74 72 72 131,300
2013/11/07 73 74 73 73 138,800
2013/11/06 74 75 73 75 162,500
2013/11/05 73 74 73 73 218,600
2013/11/01 75 76 71 72 884,900
2013/10/31 76 77 75 75 72,800
2013/10/30 77 77 76 76 112,900
2013/10/29 78 78 76 76 381,000
2013/10/28 76 78 76 78 183,400
2013/10/25 78 79 75 77 1,232,900
2013/10/24 77 92 76 78 5,472,200
2013/10/23 78 78 76 77 269,700
2013/10/22 79 79 76 77 555,800
2013/10/21 75 80 74 79 1,178,300
2013/10/18 73 75 73 74 179,000
2013/10/17 73 75 72 73 263,100
2013/10/16 72 73 72 73 46,200
2013/10/15 73 74 72 72 181,200
2013/10/11 73 74 72 73 210,000
2013/10/10 72 73 71 71 285,900
2013/10/09 71 73 71 73 84,400
2013/10/08 71 72 70 72 168,100
2013/10/07 73 73 71 71 373,800
2013/10/04 75 75 72 74 422,300
2013/10/03 73 76 73 76 343,400
2013/10/02 73 74 73 74 407,700
2013/10/01 73 75 73 73 320,100
2013/09/30 72 73 72 73 98,200
2013/09/27 74 74 72 72 147,000
2013/09/26 74 74 70 74 437,100
2013/09/25 75 76 73 74 240,400
2013/09/24 73 74 72 74 281,300
2013/09/20 72 73 72 73 66,400
2013/09/19 72 73 71 73 150,500
2013/09/18 71 73 71 71 197,700
2013/09/17 70 71 69 71 244,200
2013/09/13 72 72 69 71 477,900
2013/09/12 75 76 71 72 1,668,000
2013/09/11 71 71 67 70 434,600
2013/09/10 69 71 69 70 117,300
2013/09/09 70 70 69 70 48,400
2013/09/06 69 71 68 68 171,000
2013/09/05 68 69 67 69 129,900
2013/09/04 67 68 66 68 50,500
2013/09/03 66 67 66 66 116,700
2013/09/02 67 67 65 67 82,600
2013/08/30 66 68 65 67 137,900
2013/08/29 67 67 65 65 143,800
2013/08/28 66 67 65 67 343,100
2013/08/27 67 68 67 67 119,400
2013/08/26 68 68 66 67 42,400
2013/08/23 66 69 66 68 185,000
2013/08/22 66 67 66 67 56,400
2013/08/21 68 69 66 66 159,600
2013/08/20 68 69 67 68 118,500
2013/08/19 68 68 67 68 77,900
2013/08/16 68 69 67 68 184,900
2013/08/15 68 69 68 68 57,400
2013/08/14 70 70 67 68 253,500
2013/08/13 69 69 67 69 393,600
2013/08/12 71 71 68 69 695,100
2013/08/09 73 74 71 73 262,700
2013/08/08 72 74 72 73 370,400
2013/08/07 73 73 71 71 115,100
2013/08/06 73 74 72 74 64,000
2013/08/05 74 74 72 74 447,100
2013/08/02 72 73 71 72 221,800
2013/08/01 72 73 71 73 129,900
2013/07/31 73 73 71 73 152,900
2013/07/30 72 73 71 73 267,800
2013/07/29 74 74 71 73 518,200
2013/07/26 75 76 73 75 438,200
2013/07/25 77 77 75 76 234,700
2013/07/24 76 77 75 77 39,000
2013/07/23 77 77 75 77 82,900
2013/07/22 76 77 75 77 60,100
2013/07/19 76 76 75 76 156,700
2013/07/18 75 77 75 77 107,300
2013/07/17 76 77 75 75 103,800
2013/07/16 76 76 75 76 36,200
2013/07/12 77 77 74 76 234,300
2013/07/11 75 77 75 77 95,600
2013/07/10 76 76 75 76 185,700
2013/07/09 76 77 75 75 168,100
2013/07/08 76 77 75 76 173,300
2013/07/05 77 77 75 75 363,500
2013/07/04 77 78 76 77 146,600
2013/07/03 78 78 76 77 122,100
2013/07/02 76 78 76 78 133,400
2013/07/01 77 77 74 77 236,900
2013/06/28 76 77 74 77 184,600
2013/06/27 69 76 69 76 385,200
2013/06/26 75 76 74 74 174,000
2013/06/25 75 76 73 75 518,800
2013/06/24 77 77 75 76 125,600
2013/06/21 76 77 75 77 212,400
2013/06/20 79 79 77 78 96,000
2013/06/19 78 80 77 80 155,500
2013/06/18 77 79 77 79 228,600
2013/06/17 77 78 75 77 203,700
2013/06/14 77 78 74 78 254,200
2013/06/13 79 79 74 76 701,200
2013/06/12 77 80 76 79 246,800
2013/06/11 79 79 76 78 297,400
2013/06/10 80 81 77 80 418,300
2013/06/07 76 78 73 78 537,700
2013/06/06 82 82 78 80 785,900
2013/06/05 78 82 77 80 772,800
2013/06/04 75 78 75 78 174,500
2013/06/03 76 77 75 77 119,300
2013/05/31 76 78 76 77 78,400
2013/05/30 78 78 75 76 402,800
2013/05/29 80 81 77 78 498,400
2013/05/28 75 78 75 78 353,300
2013/05/27 76 77 74 75 517,600
2013/05/24 79 82 74 78 1,209,600
2013/05/23 86 87 79 80 724,300
2013/05/22 88 89 86 87 484,600
2013/05/21 85 87 83 86 515,600
2013/05/20 87 88 83 83 952,000
2013/05/17 82 87 82 85 340,800
2013/05/16 85 86 78 82 1,115,100
2013/05/15 99 100 84 85 2,138,600
2013/05/14 105 105 101 104 852,800
2013/05/13 105 114 103 106 1,863,500
2013/05/10 90 104 90 100 2,168,700
2013/05/09 86 90 86 89 897,600
2013/05/08 83 86 82 86 865,600
2013/05/07 82 84 82 83 594,400
2013/05/02 79 81 78 80 588,100
2013/05/01 76 82 75 80 2,078,500
2013/04/30 75 75 73 74 453,300
2013/04/26 75 76 74 75 194,900
2013/04/25 77 77 75 75 128,700
2013/04/24 77 78 76 77 256,600
2013/04/23 78 78 77 77 321,600
2013/04/22 77 79 76 79 251,700
2013/04/19 75 77 74 77 197,100
2013/04/18 76 77 74 76 202,900
2013/04/17 76 76 75 76 43,500
2013/04/16 74 75 73 75 198,300
2013/04/15 77 77 75 75 274,800
2013/04/12 77 78 76 77 230,600
2013/04/11 78 78 76 77 376,900
2013/04/10 78 79 76 77 567,100
2013/04/09 81 84 76 77 2,003,200
2013/04/08 73 79 73 78 802,600
2013/04/05 74 75 72 72 286,300
2013/04/04 71 72 70 72 279,800
2013/04/03 70 72 70 72 148,200
2013/04/02 70 70 68 69 371,400
2013/04/01 73 73 68 71 390,600
2013/03/29 73 74 70 73 550,500
2013/03/28 74 74 72 73 287,000
2013/03/27 78 78 73 74 610,000
2013/03/26 78 80 77 79 530,300
2013/03/25 77 79 76 79 518,100
2013/03/22 76 77 76 76 161,200
2013/03/21 75 77 75 75 511,200
2013/03/19 72 75 72 74 385,300
2013/03/18 73 77 72 72 1,140,300
2013/03/15 73 74 73 74 145,100
2013/03/14 73 73 72 73 148,300
2013/03/13 74 74 73 73 201,500
2013/03/12 74 75 73 74 158,600
2013/03/11 74 75 73 73 247,200
2013/03/08 72 74 72 73 181,300
2013/03/07 71 78 71 72 1,182,100
2013/03/06 70 71 69 70 148,600
2013/03/05 70 71 69 69 340,400
2013/03/04 70 73 70 70 383,900
2013/03/01 69 70 68 70 144,700
2013/02/28 68 70 68 70 136,500
2013/02/27 70 70 68 68 87,100
2013/02/26 69 70 68 70 100,200
2013/02/25 69 70 68 69 250,600
2013/02/22 69 70 68 70 120,400
2013/02/21 69 70 66 69 232,100
2013/02/20 70 71 69 71 94,800
2013/02/19 70 71 69 70 41,900
2013/02/18 68 71 68 70 125,800
2013/02/15 72 72 69 69 150,000
2013/02/14 70 73 70 73 127,600
2013/02/13 73 74 69 71 325,500
2013/02/12 75 75 73 73 266,800
2013/02/08 74 75 72 74 312,100
2013/02/07 74 75 73 75 222,200
2013/02/06 75 76 74 75 358,800
2013/02/05 74 76 73 75 323,500
2013/02/04 73 74 72 73 163,300
2013/02/01 73 74 72 74 129,700
2013/01/31 77 78 72 74 1,366,800
2013/01/30 72 73 70 72 249,900
2013/01/29 69 72 69 71 357,600
2013/01/28 69 70 68 69 251,400
2013/01/25 69 70 69 70 144,100
2013/01/24 69 70 69 69 76,100
2013/01/23 70 71 68 70 365,000
2013/01/22 72 73 69 70 472,800
2013/01/21 71 73 71 72 179,100
2013/01/18 71 73 71 73 172,700
2013/01/17 71 73 70 72 114,900
2013/01/16 76 76 69 73 331,500
2013/01/15 75 77 72 76 485,600
2013/01/11 75 77 75 75 170,600
2013/01/10 75 76 74 76 106,500
2013/01/09 74 76 74 76 140,800
2013/01/08 78 78 74 77 299,500
2013/01/07 74 80 74 77 477,100
2013/01/04 70 75 69 74 317,600

このページの先頭へ