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 |
---|---|---|---|---|---|
2015/12/30 | 106 | 115 | 106 | 114 | 124,500 |
2015/12/29 | 106 | 109 | 106 | 108 | 21,700 |
2015/12/28 | 106 | 109 | 104 | 106 | 26,100 |
2015/12/25 | 106 | 107 | 104 | 106 | 69,800 |
2015/12/24 | 107 | 108 | 105 | 107 | 35,500 |
2015/12/22 | 108 | 108 | 106 | 107 | 38,000 |
2015/12/21 | 109 | 111 | 106 | 108 | 115,900 |
2015/12/18 | 110 | 111 | 109 | 110 | 22,500 |
2015/12/17 | 111 | 112 | 109 | 110 | 48,400 |
2015/12/16 | 110 | 111 | 109 | 110 | 35,000 |
2015/12/15 | 110 | 111 | 110 | 111 | 50,000 |
2015/12/14 | 110 | 111 | 108 | 111 | 67,000 |
2015/12/11 | 111 | 111 | 110 | 111 | 56,900 |
2015/12/10 | 111 | 111 | 110 | 111 | 83,100 |
2015/12/09 | 112 | 112 | 111 | 111 | 25,100 |
2015/12/08 | 112 | 113 | 111 | 112 | 26,100 |
2015/12/07 | 112 | 113 | 111 | 112 | 41,900 |
2015/12/04 | 112 | 113 | 111 | 112 | 64,200 |
2015/12/03 | 112 | 113 | 111 | 112 | 35,900 |
2015/12/02 | 112 | 113 | 111 | 113 | 83,000 |
2015/12/01 | 112 | 113 | 112 | 112 | 54,600 |
2015/11/30 | 112 | 113 | 112 | 113 | 28,500 |
2015/11/27 | 113 | 114 | 112 | 113 | 33,800 |
2015/11/26 | 112 | 113 | 112 | 112 | 110,300 |
2015/11/25 | 114 | 117 | 112 | 112 | 150,600 |
2015/11/24 | 114 | 118 | 114 | 115 | 55,300 |
2015/11/20 | 114 | 116 | 114 | 116 | 53,700 |
2015/11/19 | 113 | 116 | 113 | 114 | 70,200 |
2015/11/18 | 114 | 118 | 113 | 116 | 122,800 |
2015/11/17 | 114 | 116 | 113 | 115 | 56,400 |
2015/11/16 | 114 | 117 | 113 | 116 | 83,500 |
2015/11/13 | 117 | 120 | 115 | 117 | 122,600 |
2015/11/12 | 119 | 120 | 117 | 119 | 46,300 |
2015/11/11 | 117 | 123 | 117 | 120 | 270,400 |
2015/11/10 | 114 | 118 | 113 | 117 | 122,500 |
2015/11/09 | 115 | 118 | 113 | 115 | 211,100 |
2015/11/06 | 114 | 128 | 113 | 115 | 955,900 |
2015/11/05 | 112 | 113 | 111 | 113 | 18,000 |
2015/11/04 | 114 | 114 | 111 | 113 | 59,100 |
2015/11/02 | 115 | 115 | 111 | 115 | 91,000 |
2015/10/30 | 114 | 116 | 113 | 115 | 40,900 |
2015/10/29 | 114 | 116 | 114 | 116 | 47,100 |
2015/10/28 | 112 | 117 | 112 | 116 | 85,200 |
2015/10/27 | 113 | 114 | 110 | 112 | 111,800 |
2015/10/26 | 114 | 114 | 112 | 113 | 38,200 |
2015/10/23 | 112 | 115 | 111 | 114 | 51,600 |
2015/10/22 | 112 | 113 | 111 | 113 | 37,800 |
2015/10/21 | 112 | 113 | 111 | 112 | 63,300 |
2015/10/20 | 113 | 115 | 110 | 113 | 105,100 |
2015/10/19 | 112 | 115 | 112 | 114 | 50,600 |
2015/10/16 | 112 | 113 | 112 | 113 | 23,700 |
2015/10/15 | 111 | 113 | 110 | 113 | 54,100 |
2015/10/14 | 112 | 113 | 111 | 112 | 43,400 |
2015/10/13 | 114 | 115 | 111 | 113 | 121,400 |
2015/10/09 | 114 | 117 | 114 | 115 | 42,500 |
2015/10/08 | 114 | 117 | 114 | 116 | 58,500 |
2015/10/07 | 114 | 116 | 114 | 116 | 16,200 |
2015/10/06 | 114 | 117 | 114 | 115 | 78,100 |
2015/10/05 | 114 | 116 | 113 | 115 | 90,600 |
2015/10/02 | 114 | 116 | 114 | 115 | 54,800 |
2015/10/01 | 112 | 116 | 111 | 115 | 255,400 |
2015/09/30 | 113 | 114 | 113 | 114 | 7,700 |
2015/09/29 | 116 | 116 | 110 | 113 | 68,400 |
2015/09/28 | 114 | 117 | 114 | 116 | 9,300 |
2015/09/25 | 113 | 116 | 113 | 115 | 14,800 |
2015/09/24 | 113 | 117 | 107 | 114 | 42,400 |
2015/09/18 | 114 | 116 | 113 | 115 | 123,500 |
2015/09/17 | 114 | 116 | 113 | 116 | 30,200 |
2015/09/16 | 114 | 117 | 113 | 115 | 96,900 |
2015/09/15 | 115 | 118 | 114 | 117 | 92,000 |
2015/09/14 | 114 | 119 | 114 | 117 | 30,100 |
2015/09/11 | 114 | 117 | 113 | 116 | 81,100 |
2015/09/10 | 116 | 116 | 113 | 115 | 62,100 |
2015/09/09 | 114 | 116 | 111 | 115 | 51,200 |
2015/09/08 | 113 | 115 | 110 | 115 | 71,100 |
2015/09/07 | 113 | 115 | 112 | 113 | 67,400 |
2015/09/04 | 112 | 120 | 109 | 118 | 222,100 |
2015/09/03 | 112 | 114 | 110 | 114 | 290,100 |
2015/09/02 | 110 | 114 | 109 | 113 | 55,400 |
2015/09/01 | 115 | 117 | 111 | 112 | 76,500 |
2015/08/31 | 116 | 117 | 112 | 116 | 102,900 |
2015/08/28 | 113 | 118 | 112 | 117 | 100,900 |
2015/08/27 | 110 | 115 | 108 | 113 | 315,400 |
2015/08/26 | 105 | 111 | 105 | 110 | 152,500 |
2015/08/25 | 105 | 112 | 101 | 106 | 352,900 |
2015/08/24 | 120 | 124 | 110 | 112 | 292,000 |
2015/08/21 | 120 | 126 | 120 | 125 | 90,800 |
2015/08/20 | 130 | 130 | 127 | 129 | 77,100 |
2015/08/19 | 130 | 131 | 128 | 130 | 58,100 |
2015/08/18 | 129 | 131 | 129 | 131 | 41,800 |
2015/08/17 | 129 | 133 | 129 | 131 | 109,000 |
2015/08/14 | 132 | 134 | 129 | 132 | 93,700 |
2015/08/13 | 132 | 133 | 129 | 132 | 67,800 |
2015/08/12 | 137 | 137 | 130 | 133 | 184,100 |
2015/08/11 | 123 | 135 | 123 | 134 | 518,300 |
2015/08/10 | 122 | 125 | 121 | 124 | 149,400 |
2015/08/07 | 122 | 125 | 122 | 125 | 54,300 |
2015/08/06 | 123 | 123 | 122 | 122 | 26,500 |
2015/08/05 | 124 | 124 | 123 | 123 | 45,500 |
2015/08/04 | 125 | 125 | 123 | 125 | 79,800 |
2015/08/03 | 126 | 127 | 124 | 125 | 107,900 |
2015/07/31 | 121 | 130 | 121 | 126 | 422,100 |
2015/07/30 | 121 | 122 | 120 | 120 | 133,400 |
2015/07/29 | 121 | 123 | 120 | 122 | 124,000 |
2015/07/28 | 120 | 123 | 118 | 120 | 249,800 |
2015/07/27 | 125 | 126 | 120 | 123 | 211,800 |
2015/07/24 | 128 | 128 | 124 | 124 | 193,400 |
2015/07/23 | 127 | 129 | 126 | 126 | 71,100 |
2015/07/22 | 128 | 130 | 125 | 129 | 293,300 |
2015/07/21 | 129 | 130 | 125 | 126 | 360,500 |
2015/07/17 | 128 | 133 | 126 | 129 | 590,900 |
2015/07/16 | 129 | 145 | 119 | 132 | 3,987,200 |
2015/07/15 | 120 | 126 | 117 | 124 | 805,300 |
2015/07/14 | 121 | 122 | 116 | 120 | 500,500 |
2015/07/13 | 120 | 123 | 116 | 122 | 573,200 |
2015/07/10 | 125 | 128 | 120 | 122 | 612,300 |
2015/07/09 | 125 | 127 | 113 | 127 | 566,600 |
2015/07/08 | 147 | 150 | 136 | 137 | 200,600 |
2015/07/07 | 151 | 153 | 146 | 150 | 276,700 |
2015/07/06 | 156 | 156 | 152 | 153 | 58,600 |
2015/07/03 | 159 | 160 | 155 | 158 | 53,900 |
2015/07/02 | 159 | 161 | 158 | 158 | 64,700 |
2015/07/01 | 159 | 162 | 157 | 162 | 85,400 |
2015/06/30 | 163 | 164 | 159 | 161 | 23,900 |
2015/06/29 | 164 | 167 | 161 | 163 | 67,800 |
2015/06/26 | 170 | 171 | 164 | 169 | 61,200 |
2015/06/25 | 170 | 172 | 169 | 170 | 27,500 |
2015/06/24 | 170 | 173 | 167 | 170 | 130,200 |
2015/06/23 | 169 | 174 | 169 | 171 | 86,200 |
2015/06/22 | 168 | 171 | 165 | 170 | 140,400 |
2015/06/19 | 167 | 170 | 165 | 168 | 82,100 |
2015/06/18 | 168 | 169 | 165 | 167 | 65,700 |
2015/06/17 | 167 | 168 | 165 | 168 | 43,500 |
2015/06/16 | 163 | 171 | 163 | 167 | 287,000 |
2015/06/15 | 163 | 165 | 160 | 163 | 62,800 |
2015/06/12 | 161 | 164 | 161 | 164 | 40,800 |
2015/06/11 | 164 | 165 | 162 | 162 | 17,200 |
2015/06/10 | 162 | 166 | 162 | 164 | 24,100 |
2015/06/09 | 166 | 168 | 158 | 161 | 171,500 |
2015/06/08 | 164 | 167 | 163 | 166 | 180,000 |
2015/06/05 | 168 | 170 | 167 | 170 | 56,900 |
2015/06/04 | 170 | 171 | 169 | 170 | 44,200 |
2015/06/03 | 171 | 172 | 169 | 171 | 76,000 |
2015/06/02 | 172 | 172 | 169 | 171 | 24,600 |
2015/06/01 | 169 | 173 | 169 | 172 | 50,600 |
2015/05/29 | 170 | 171 | 168 | 170 | 30,300 |
2015/05/28 | 171 | 173 | 168 | 170 | 121,700 |
2015/05/27 | 171 | 174 | 170 | 172 | 57,500 |
2015/05/26 | 169 | 174 | 169 | 173 | 115,800 |
2015/05/25 | 168 | 170 | 168 | 170 | 42,200 |
2015/05/22 | 169 | 171 | 168 | 170 | 36,800 |
2015/05/21 | 170 | 171 | 168 | 169 | 41,700 |
2015/05/20 | 167 | 171 | 167 | 170 | 31,100 |
2015/05/19 | 169 | 171 | 167 | 170 | 38,300 |
2015/05/18 | 170 | 170 | 167 | 170 | 23,500 |
2015/05/15 | 169 | 171 | 168 | 170 | 49,000 |
2015/05/14 | 170 | 172 | 164 | 170 | 330,600 |
2015/05/13 | 170 | 172 | 169 | 171 | 83,200 |
2015/05/12 | 170 | 175 | 170 | 172 | 50,000 |
2015/05/11 | 169 | 174 | 168 | 172 | 65,300 |
2015/05/08 | 166 | 174 | 165 | 171 | 108,400 |
2015/05/07 | 163 | 167 | 162 | 167 | 91,300 |
2015/05/01 | 163 | 167 | 162 | 165 | 166,500 |
2015/04/30 | 170 | 173 | 163 | 166 | 249,500 |
2015/04/28 | 170 | 173 | 170 | 171 | 152,900 |
2015/04/27 | 172 | 173 | 170 | 171 | 260,900 |
2015/04/24 | 173 | 177 | 171 | 173 | 159,700 |
2015/04/23 | 176 | 178 | 172 | 175 | 312,600 |
2015/04/22 | 185 | 197 | 178 | 178 | 1,927,100 |
2015/04/21 | 167 | 170 | 165 | 170 | 222,800 |
2015/04/20 | 168 | 178 | 162 | 167 | 587,200 |
2015/04/17 | 163 | 165 | 159 | 160 | 139,600 |
2015/04/16 | 174 | 174 | 160 | 163 | 491,200 |
2015/04/15 | 149 | 175 | 148 | 169 | 1,571,400 |
2015/04/14 | 147 | 150 | 146 | 148 | 124,000 |
2015/04/13 | 147 | 148 | 146 | 147 | 25,900 |
2015/04/10 | 149 | 150 | 146 | 147 | 55,200 |
2015/04/09 | 148 | 150 | 148 | 149 | 57,900 |
2015/04/08 | 149 | 151 | 147 | 147 | 88,000 |
2015/04/07 | 145 | 150 | 145 | 149 | 163,000 |
2015/04/06 | 148 | 149 | 143 | 146 | 121,900 |
2015/04/03 | 147 | 151 | 147 | 148 | 55,700 |
2015/04/02 | 149 | 150 | 146 | 148 | 82,700 |
2015/04/01 | 150 | 153 | 146 | 149 | 314,800 |
2015/03/31 | 159 | 159 | 143 | 146 | 549,100 |
2015/03/30 | 159 | 162 | 157 | 159 | 68,900 |
2015/03/27 | 168 | 168 | 164 | 164 | 40,200 |
2015/03/26 | 171 | 171 | 169 | 169 | 64,500 |
2015/03/25 | 172 | 172 | 169 | 171 | 35,500 |
2015/03/24 | 175 | 175 | 171 | 172 | 68,100 |
2015/03/23 | 174 | 177 | 174 | 174 | 46,000 |
2015/03/20 | 172 | 177 | 172 | 176 | 78,100 |
2015/03/19 | 179 | 181 | 172 | 175 | 440,900 |
2015/03/18 | 177 | 182 | 176 | 177 | 111,300 |
2015/03/17 | 177 | 182 | 177 | 179 | 124,400 |
2015/03/16 | 177 | 183 | 177 | 180 | 72,400 |
2015/03/13 | 177 | 185 | 177 | 182 | 139,400 |
2015/03/12 | 175 | 181 | 175 | 180 | 75,900 |
2015/03/11 | 175 | 179 | 175 | 179 | 48,700 |
2015/03/10 | 178 | 180 | 176 | 176 | 87,600 |
2015/03/09 | 182 | 185 | 177 | 179 | 287,300 |
2015/03/06 | 184 | 187 | 182 | 184 | 179,300 |
2015/03/05 | 183 | 196 | 182 | 188 | 313,900 |
2015/03/04 | 200 | 201 | 182 | 186 | 424,000 |
2015/03/03 | 178 | 226 | 178 | 204 | 2,724,500 |
2015/03/02 | 174 | 181 | 174 | 179 | 190,700 |
2015/02/27 | 181 | 182 | 179 | 179 | 258,000 |
2015/02/26 | 183 | 185 | 180 | 182 | 279,500 |
2015/02/25 | 182 | 184 | 180 | 184 | 257,000 |
2015/02/24 | 185 | 187 | 180 | 184 | 346,400 |
2015/02/23 | 185 | 189 | 185 | 187 | 83,800 |
2015/02/20 | 183 | 189 | 182 | 187 | 305,800 |
2015/02/19 | 185 | 186 | 182 | 183 | 153,900 |
2015/02/18 | 185 | 187 | 181 | 186 | 275,900 |
2015/02/17 | 186 | 188 | 183 | 186 | 176,100 |
2015/02/16 | 186 | 190 | 185 | 187 | 220,500 |
2015/02/13 | 180 | 190 | 180 | 188 | 277,100 |
2015/02/12 | 173 | 184 | 173 | 181 | 253,800 |
2015/02/10 | 174 | 177 | 172 | 175 | 52,600 |
2015/02/09 | 172 | 180 | 172 | 175 | 279,400 |
2015/02/06 | 174 | 177 | 170 | 174 | 223,500 |
2015/02/05 | 174 | 178 | 171 | 174 | 212,200 |
2015/02/04 | 180 | 185 | 173 | 174 | 564,000 |
2015/02/03 | 179 | 204 | 179 | 186 | 745,000 |
2015/02/02 | 182 | 187 | 177 | 183 | 374,600 |
2015/01/30 | 181 | 214 | 181 | 187 | 2,428,600 |
2015/01/29 | 179 | 186 | 175 | 182 | 303,300 |
2015/01/28 | 179 | 183 | 173 | 181 | 454,700 |
2015/01/27 | 180 | 194 | 176 | 184 | 626,400 |
2015/01/26 | 171 | 199 | 171 | 183 | 1,257,500 |
2015/01/23 | 186 | 187 | 171 | 171 | 848,500 |
2015/01/22 | 183 | 195 | 169 | 191 | 2,651,700 |
2015/01/21 | 235 | 273 | 185 | 191 | 3,462,500 |
2015/01/20 | 190 | 235 | 183 | 235 | 6,823,600 |
2015/01/19 | 134 | 185 | 134 | 185 | 4,941,500 |
2015/01/16 | 134 | 136 | 133 | 135 | 194,200 |
2015/01/15 | 134 | 136 | 133 | 134 | 167,900 |
2015/01/14 | 134 | 136 | 132 | 136 | 187,600 |
2015/01/13 | 134 | 137 | 132 | 134 | 326,100 |
2015/01/09 | 135 | 138 | 133 | 137 | 330,700 |
2015/01/08 | 133 | 140 | 133 | 138 | 418,900 |
2015/01/07 | 127 | 136 | 127 | 133 | 374,800 |
2015/01/06 | 125 | 131 | 125 | 129 | 249,300 |
2015/01/05 | 124 | 128 | 124 | 127 | 49,400 |