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
2014/12/30 124 125 121 125 127,700
2014/12/29 124 125 122 124 58,700
2014/12/26 124 125 122 125 79,000
2014/12/25 124 126 123 124 114,800
2014/12/24 125 127 123 124 106,600
2014/12/22 125 127 123 125 154,600
2014/12/19 125 129 122 128 167,200
2014/12/18 123 127 121 123 415,000
2014/12/17 125 127 123 124 112,900
2014/12/16 129 137 122 129 703,600
2014/12/15 133 135 131 131 134,500
2014/12/12 133 135 132 133 168,900
2014/12/11 132 135 131 135 123,400
2014/12/10 133 137 131 135 380,900
2014/12/09 132 136 130 135 301,600
2014/12/08 135 137 129 135 910,300
2014/12/05 137 140 136 139 480,200
2014/12/04 137 142 137 140 266,600
2014/12/03 136 143 135 140 557,400
2014/12/02 133 144 132 140 998,700
2014/12/01 130 133 128 132 288,300
2014/11/28 127 135 127 133 638,100
2014/11/27 122 129 121 128 526,400
2014/11/26 122 123 121 123 279,000
2014/11/25 122 125 121 123 210,000
2014/11/21 123 127 121 124 304,400
2014/11/20 121 131 121 125 969,400
2014/11/19 120 122 119 121 321,400
2014/11/18 120 123 118 121 363,600
2014/11/17 121 124 118 123 711,600
2014/11/14 120 121 115 118 1,645,300
2014/11/13 132 133 120 121 1,548,000
2014/11/12 133 135 129 131 715,500
2014/11/11 129 143 127 133 2,712,400
2014/11/10 130 137 120 134 3,801,700
2014/11/07 107 148 106 143 11,034,200
2014/11/06 100 102 98 100 819,100
2014/11/05 97 100 96 99 605,500
2014/11/04 97 98 95 97 523,100
2014/10/31 96 97 94 97 637,700
2014/10/30 96 97 93 96 455,900
2014/10/29 97 97 92 96 882,600
2014/10/28 98 100 95 95 2,565,800
2014/10/27 91 95 90 95 559,800
2014/10/24 89 91 88 91 269,100
2014/10/23 89 90 87 89 368,900
2014/10/22 89 90 87 90 341,600
2014/10/21 90 91 87 89 271,000
2014/10/20 89 90 87 90 244,600
2014/10/17 87 89 86 88 380,100
2014/10/16 87 90 86 89 171,600
2014/10/15 87 90 87 90 176,400
2014/10/14 88 90 86 89 411,700
2014/10/10 87 90 87 90 667,000
2014/10/09 89 92 88 91 488,000
2014/10/08 89 90 87 90 414,400
2014/10/07 88 91 87 91 470,200
2014/10/06 92 92 89 90 409,500
2014/10/03 90 92 88 91 422,800
2014/10/02 89 90 86 90 721,600
2014/10/01 93 93 90 92 1,016,300
2014/09/30 95 95 91 93 1,154,700
2014/09/29 86 92 84 91 1,003,700
2014/09/26 83 86 81 85 511,100
2014/09/25 81 88 79 88 1,577,000
2014/09/24 79 82 77 81 830,400
2014/09/22 79 81 78 80 985,100
2014/09/19 80 80 74 79 1,303,500
2014/09/18 77 80 77 79 724,800
2014/09/17 76 83 74 79 1,847,100
2014/09/16 74 76 73 75 825,700
2014/09/12 71 73 69 73 845,500
2014/09/11 69 78 68 70 3,090,100
2014/09/10 69 70 68 69 885,600
2014/09/09 65 71 64 68 1,210,400
2014/09/08 66 66 64 65 271,200
2014/09/05 67 67 65 66 88,300
2014/09/04 65 67 64 67 354,700
2014/09/03 66 66 64 66 387,100
2014/09/02 64 67 63 65 777,800
2014/09/01 64 64 62 64 115,600
2014/08/29 63 64 62 63 154,000
2014/08/28 62 64 62 64 38,700
2014/08/27 63 63 62 63 56,400
2014/08/26 63 64 62 63 217,900
2014/08/25 63 64 62 64 114,700
2014/08/22 63 64 62 64 34,600
2014/08/21 63 64 62 63 180,600
2014/08/20 63 64 62 63 108,600
2014/08/19 63 64 63 63 168,800
2014/08/18 63 64 62 64 172,300
2014/08/15 63 64 62 64 126,900
2014/08/14 63 64 62 64 88,000
2014/08/13 65 65 62 63 361,900
2014/08/12 63 65 62 65 205,400
2014/08/11 63 63 61 62 126,000
2014/08/08 63 63 61 63 508,500
2014/08/07 63 64 61 63 315,300
2014/08/06 62 64 61 63 232,900
2014/08/05 64 65 62 63 396,400
2014/08/04 63 65 63 65 97,300
2014/08/01 64 65 63 65 184,600
2014/07/31 64 66 63 65 396,000
2014/07/30 63 64 62 64 261,000
2014/07/29 63 64 63 63 70,700
2014/07/28 62 64 62 64 134,900
2014/07/25 62 63 62 62 38,400
2014/07/24 61 63 61 63 87,400
2014/07/23 62 63 61 62 156,300
2014/07/22 63 63 62 63 46,300
2014/07/18 62 63 61 63 194,000
2014/07/17 63 63 62 63 121,200
2014/07/16 64 64 62 63 310,000
2014/07/15 64 64 62 64 120,100
2014/07/14 64 64 62 64 131,100
2014/07/11 63 64 63 63 164,700
2014/07/10 65 65 63 65 542,900
2014/07/09 66 66 65 66 167,400
2014/07/08 65 66 64 66 110,400
2014/07/07 65 66 64 65 320,900
2014/07/04 64 65 63 65 81,900
2014/07/03 63 65 62 64 297,600
2014/07/02 62 63 62 63 29,800
2014/07/01 62 63 62 62 57,200
2014/06/30 61 62 61 61 87,600
2014/06/27 62 62 61 62 39,200
2014/06/26 62 63 62 63 122,500
2014/06/25 62 63 61 62 66,600
2014/06/24 62 63 61 63 104,400
2014/06/23 62 62 61 61 72,800
2014/06/20 63 63 61 63 125,300
2014/06/19 61 63 61 63 266,200
2014/06/18 60 62 60 62 150,100
2014/06/17 60 61 59 61 309,800
2014/06/16 60 61 60 60 76,600
2014/06/13 59 61 59 61 204,900
2014/06/12 60 60 59 59 103,000
2014/06/11 60 61 60 60 27,500
2014/06/10 61 61 60 60 92,200
2014/06/09 61 62 61 61 132,900
2014/06/06 60 61 59 61 135,100
2014/06/05 60 61 59 61 65,400
2014/06/04 60 61 60 61 92,900
2014/06/03 60 61 60 61 102,500
2014/06/02 59 61 59 60 165,500
2014/05/30 59 60 58 59 146,800
2014/05/29 59 60 58 60 57,100
2014/05/28 59 60 59 60 60,700
2014/05/27 58 60 58 59 188,300
2014/05/26 59 59 58 59 258,500
2014/05/23 57 59 57 59 151,600
2014/05/22 59 59 56 58 452,200
2014/05/21 59 59 56 59 410,200
2014/05/20 60 60 58 60 186,200
2014/05/19 62 62 59 61 592,000
2014/05/16 62 62 60 62 188,300
2014/05/15 64 64 61 62 370,800
2014/05/14 61 65 60 64 282,900
2014/05/13 62 62 60 60 161,100
2014/05/12 64 64 60 61 469,600
2014/05/09 64 66 63 64 683,600
2014/05/08 67 67 65 65 212,200
2014/05/07 67 68 66 67 154,500
2014/05/02 67 68 67 68 117,300
2014/05/01 67 68 67 68 55,400
2014/04/30 67 68 66 68 57,900
2014/04/28 67 68 66 68 46,800
2014/04/25 67 68 66 68 89,900
2014/04/24 67 68 66 67 143,700
2014/04/23 66 68 66 68 162,700
2014/04/22 67 68 66 67 190,100
2014/04/21 67 68 67 67 22,100
2014/04/18 66 68 66 67 72,800
2014/04/17 67 67 66 66 131,500
2014/04/16 67 68 66 67 101,100
2014/04/15 67 68 67 68 110,800
2014/04/14 67 68 66 68 58,200
2014/04/11 67 68 66 67 112,000
2014/04/10 68 69 67 69 205,300
2014/04/09 68 68 66 68 258,000
2014/04/08 68 69 67 68 565,500
2014/04/07 70 70 68 69 135,700
2014/04/04 70 70 68 70 586,600
2014/04/03 72 73 69 69 1,402,000
2014/04/02 72 73 71 72 433,500
2014/04/01 73 74 71 72 521,600
2014/03/31 75 76 71 73 389,600
2014/03/28 73 75 72 75 227,700
2014/03/27 75 75 72 73 331,600
2014/03/26 76 78 75 75 492,900
2014/03/25 79 81 74 77 714,400
2014/03/24 78 79 77 79 69,000
2014/03/20 78 79 77 78 77,000
2014/03/19 78 79 77 78 44,600
2014/03/18 76 79 76 79 87,100
2014/03/17 76 77 75 77 90,500
2014/03/14 77 77 75 76 66,400
2014/03/13 78 79 77 77 152,500
2014/03/12 80 80 77 78 440,500
2014/03/11 79 81 78 79 207,900
2014/03/10 78 79 76 79 175,500
2014/03/07 76 78 75 78 198,000
2014/03/06 76 76 74 76 122,600
2014/03/05 75 76 74 76 108,600
2014/03/04 73 75 73 75 37,600
2014/03/03 74 74 72 73 228,200
2014/02/28 75 75 72 74 258,100
2014/02/27 76 77 75 75 235,900
2014/02/26 76 77 75 77 188,900
2014/02/25 76 77 76 77 36,700
2014/02/24 76 77 75 77 49,800
2014/02/21 75 77 75 77 169,200
2014/02/20 74 75 74 75 123,400
2014/02/19 76 77 74 74 368,400
2014/02/18 75 77 74 77 55,100
2014/02/17 75 76 73 74 60,900
2014/02/14 77 77 73 75 301,100
2014/02/13 78 79 75 77 279,400
2014/02/12 78 79 77 77 177,300
2014/02/10 77 78 75 78 154,300
2014/02/07 76 78 74 76 364,300
2014/02/06 73 75 72 75 220,400
2014/02/05 73 74 71 72 306,800
2014/02/04 74 75 70 70 961,200
2014/02/03 79 79 77 78 229,600
2014/01/31 80 82 77 79 271,200
2014/01/30 81 81 79 79 207,300
2014/01/29 80 83 80 83 195,600
2014/01/28 79 81 78 79 241,100
2014/01/27 77 80 77 79 253,800
2014/01/24 83 83 80 81 444,700
2014/01/23 85 86 83 84 349,300
2014/01/22 85 86 83 85 436,200
2014/01/21 85 87 83 85 780,600
2014/01/20 84 87 84 86 498,900
2014/01/17 83 84 82 83 347,500
2014/01/16 80 85 80 83 871,800
2014/01/15 81 81 79 80 632,500
2014/01/14 79 81 77 79 691,200
2014/01/10 78 81 77 81 697,400
2014/01/09 79 79 77 77 239,700
2014/01/08 76 79 76 79 202,500
2014/01/07 77 78 75 76 511,700
2014/01/06 75 77 75 77 365,200

このページの先頭へ