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 |
---|---|---|---|---|---|
2016/12/30 | 241 | 248 | 241 | 248 | 16,500 |
2016/12/29 | 244 | 244 | 242 | 242 | 4,200 |
2016/12/28 | 243 | 245 | 243 | 243 | 1,700 |
2016/12/27 | 244 | 246 | 240 | 243 | 24,200 |
2016/12/26 | 244 | 245 | 241 | 242 | 17,900 |
2016/12/22 | 246 | 246 | 243 | 244 | 3,700 |
2016/12/21 | 247 | 247 | 245 | 246 | 3,300 |
2016/12/20 | 248 | 248 | 245 | 246 | 12,900 |
2016/12/19 | 247 | 250 | 246 | 246 | 12,100 |
2016/12/16 | 246 | 250 | 245 | 245 | 5,700 |
2016/12/15 | 245 | 250 | 245 | 247 | 16,200 |
2016/12/14 | 244 | 250 | 244 | 247 | 14,100 |
2016/12/13 | 241 | 247 | 240 | 246 | 14,600 |
2016/12/12 | 239 | 249 | 236 | 242 | 27,600 |
2016/12/09 | 246 | 247 | 234 | 235 | 57,300 |
2016/12/08 | 247 | 247 | 244 | 245 | 2,800 |
2016/12/07 | 242 | 248 | 242 | 245 | 4,700 |
2016/12/06 | 248 | 249 | 239 | 244 | 31,400 |
2016/12/05 | 244 | 249 | 244 | 246 | 3,700 |
2016/12/02 | 245 | 249 | 244 | 245 | 8,000 |
2016/12/01 | 245 | 250 | 244 | 247 | 29,000 |
2016/11/30 | 245 | 247 | 244 | 245 | 3,700 |
2016/11/29 | 245 | 247 | 243 | 245 | 12,000 |
2016/11/28 | 249 | 249 | 245 | 247 | 5,600 |
2016/11/25 | 248 | 250 | 245 | 248 | 13,000 |
2016/11/24 | 245 | 250 | 244 | 248 | 38,400 |
2016/11/22 | 248 | 251 | 245 | 247 | 12,500 |
2016/11/21 | 244 | 252 | 244 | 249 | 8,200 |
2016/11/18 | 246 | 252 | 245 | 249 | 11,500 |
2016/11/17 | 244 | 255 | 244 | 247 | 33,800 |
2016/11/16 | 245 | 247 | 242 | 244 | 22,500 |
2016/11/15 | 245 | 247 | 241 | 246 | 2,000 |
2016/11/14 | 241 | 244 | 239 | 244 | 13,100 |
2016/11/11 | 239 | 247 | 239 | 244 | 22,300 |
2016/11/10 | 238 | 238 | 235 | 237 | 3,000 |
2016/11/09 | 237 | 239 | 231 | 239 | 20,800 |
2016/11/08 | 235 | 238 | 233 | 235 | 3,300 |
2016/11/07 | 231 | 240 | 231 | 238 | 9,000 |
2016/11/04 | 233 | 237 | 230 | 232 | 10,900 |
2016/11/02 | 239 | 240 | 228 | 230 | 57,800 |
2016/11/01 | 243 | 245 | 240 | 240 | 3,900 |
2016/10/31 | 244 | 244 | 239 | 240 | 18,400 |
2016/10/28 | 244 | 248 | 234 | 244 | 28,400 |
2016/10/27 | 244 | 244 | 241 | 244 | 4,800 |
2016/10/26 | 245 | 245 | 243 | 244 | 6,800 |
2016/10/25 | 243 | 250 | 241 | 245 | 21,800 |
2016/10/24 | 234 | 244 | 234 | 244 | 7,400 |
2016/10/21 | 240 | 243 | 238 | 242 | 15,700 |
2016/10/20 | 241 | 248 | 239 | 244 | 25,900 |
2016/10/19 | 238 | 248 | 238 | 244 | 21,400 |
2016/10/18 | 240 | 240 | 235 | 240 | 29,100 |
2016/10/17 | 236 | 240 | 233 | 237 | 17,200 |
2016/10/14 | 231 | 239 | 231 | 238 | 37,100 |
2016/10/13 | 232 | 233 | 229 | 233 | 15,200 |
2016/10/12 | 235 | 235 | 231 | 231 | 17,600 |
2016/10/11 | 230 | 239 | 230 | 234 | 12,600 |
2016/10/07 | 230 | 232 | 230 | 231 | 9,900 |
2016/10/06 | 230 | 232 | 228 | 232 | 8,000 |
2016/10/05 | 228 | 232 | 226 | 230 | 10,900 |
2016/10/04 | 226 | 230 | 226 | 230 | 10,500 |
2016/10/03 | 232 | 240 | 229 | 231 | 33,200 |
2016/09/30 | 223 | 240 | 219 | 232 | 83,800 |
2016/09/29 | 218 | 225 | 218 | 223 | 9,200 |
2016/09/28 | 217 | 230 | 210 | 217 | 29,000 |
2016/09/28 | 1 -> 0.50 分割 | ||||
2016/09/27 | 110 | 113 | 109 | 111 | 93,400 |
2016/09/26 | 106 | 111 | 105 | 111 | 54,200 |
2016/09/23 | 104 | 119 | 103 | 105 | 463,600 |
2016/09/21 | 102 | 104 | 102 | 103 | 68,900 |
2016/09/20 | 102 | 104 | 102 | 102 | 45,300 |
2016/09/16 | 102 | 105 | 100 | 101 | 78,800 |
2016/09/15 | 104 | 104 | 101 | 101 | 86,600 |
2016/09/14 | 103 | 106 | 103 | 104 | 54,400 |
2016/09/13 | 108 | 109 | 100 | 103 | 247,600 |
2016/09/12 | 109 | 110 | 108 | 108 | 55,200 |
2016/09/09 | 111 | 112 | 107 | 110 | 155,400 |
2016/09/08 | 111 | 112 | 110 | 111 | 114,800 |
2016/09/07 | 113 | 114 | 112 | 112 | 23,000 |
2016/09/06 | 111 | 114 | 110 | 113 | 89,100 |
2016/09/05 | 112 | 114 | 110 | 110 | 52,600 |
2016/09/02 | 110 | 112 | 110 | 110 | 15,200 |
2016/09/01 | 111 | 112 | 110 | 110 | 32,000 |
2016/08/31 | 111 | 112 | 110 | 110 | 18,100 |
2016/08/30 | 111 | 112 | 110 | 110 | 24,900 |
2016/08/29 | 111 | 112 | 110 | 111 | 19,900 |
2016/08/26 | 110 | 112 | 109 | 110 | 27,300 |
2016/08/25 | 110 | 112 | 108 | 109 | 51,200 |
2016/08/24 | 110 | 110 | 108 | 110 | 35,400 |
2016/08/23 | 109 | 111 | 109 | 110 | 31,400 |
2016/08/22 | 112 | 112 | 108 | 109 | 28,100 |
2016/08/19 | 109 | 110 | 108 | 110 | 46,900 |
2016/08/18 | 112 | 112 | 109 | 109 | 32,800 |
2016/08/17 | 110 | 112 | 110 | 112 | 33,000 |
2016/08/16 | 109 | 111 | 109 | 110 | 66,200 |
2016/08/15 | 113 | 113 | 110 | 111 | 77,900 |
2016/08/12 | 114 | 116 | 109 | 110 | 478,200 |
2016/08/10 | 104 | 147 | 104 | 117 | 3,819,400 |
2016/08/09 | 103 | 103 | 100 | 100 | 30,400 |
2016/08/08 | 109 | 111 | 98 | 101 | 289,700 |
2016/08/05 | 109 | 111 | 107 | 109 | 23,400 |
2016/08/04 | 112 | 112 | 108 | 108 | 28,100 |
2016/08/03 | 113 | 114 | 110 | 110 | 33,100 |
2016/08/02 | 111 | 116 | 110 | 113 | 109,300 |
2016/08/01 | 114 | 116 | 112 | 114 | 14,400 |
2016/07/29 | 116 | 118 | 113 | 114 | 46,000 |
2016/07/28 | 116 | 119 | 115 | 117 | 61,900 |
2016/07/27 | 117 | 118 | 113 | 115 | 66,500 |
2016/07/26 | 115 | 118 | 114 | 116 | 81,300 |
2016/07/25 | 117 | 118 | 115 | 116 | 22,500 |
2016/07/22 | 119 | 119 | 117 | 117 | 25,700 |
2016/07/21 | 120 | 128 | 117 | 117 | 521,000 |
2016/07/20 | 121 | 122 | 117 | 120 | 39,500 |
2016/07/19 | 117 | 122 | 115 | 121 | 96,200 |
2016/07/15 | 114 | 116 | 112 | 115 | 77,700 |
2016/07/14 | 117 | 119 | 115 | 115 | 64,000 |
2016/07/13 | 115 | 122 | 115 | 119 | 79,000 |
2016/07/12 | 122 | 122 | 115 | 117 | 139,400 |
2016/07/11 | 125 | 128 | 121 | 121 | 126,600 |
2016/07/08 | 126 | 132 | 118 | 126 | 485,000 |
2016/07/07 | 118 | 127 | 112 | 121 | 346,000 |
2016/07/06 | 104 | 118 | 104 | 118 | 487,900 |
2016/07/05 | 106 | 106 | 104 | 104 | 11,600 |
2016/07/04 | 103 | 106 | 103 | 105 | 10,400 |
2016/07/01 | 106 | 108 | 105 | 106 | 23,200 |
2016/06/30 | 105 | 106 | 103 | 105 | 18,400 |
2016/06/29 | 104 | 106 | 103 | 104 | 13,600 |
2016/06/28 | 101 | 105 | 100 | 105 | 28,400 |
2016/06/27 | 100 | 102 | 99 | 101 | 11,500 |
2016/06/24 | 104 | 105 | 95 | 104 | 108,400 |
2016/06/23 | 99 | 104 | 99 | 103 | 43,700 |
2016/06/22 | 99 | 101 | 97 | 99 | 28,100 |
2016/06/21 | 98 | 101 | 96 | 101 | 35,800 |
2016/06/20 | 95 | 97 | 92 | 97 | 48,800 |
2016/06/17 | 98 | 100 | 94 | 95 | 68,200 |
2016/06/16 | 105 | 106 | 100 | 100 | 24,000 |
2016/06/15 | 104 | 105 | 103 | 104 | 7,100 |
2016/06/14 | 106 | 108 | 103 | 104 | 38,100 |
2016/06/13 | 111 | 112 | 107 | 107 | 44,800 |
2016/06/10 | 110 | 112 | 110 | 112 | 22,700 |
2016/06/09 | 111 | 112 | 110 | 112 | 31,100 |
2016/06/08 | 111 | 113 | 109 | 111 | 28,600 |
2016/06/07 | 111 | 112 | 109 | 109 | 24,100 |
2016/06/06 | 108 | 113 | 107 | 112 | 112,900 |
2016/06/03 | 109 | 109 | 106 | 106 | 20,200 |
2016/06/02 | 109 | 109 | 108 | 108 | 8,000 |
2016/06/01 | 109 | 110 | 108 | 109 | 11,400 |
2016/05/31 | 109 | 110 | 108 | 109 | 7,700 |
2016/05/30 | 111 | 111 | 109 | 109 | 20,700 |
2016/05/27 | 108 | 111 | 108 | 111 | 20,300 |
2016/05/26 | 109 | 110 | 107 | 108 | 15,700 |
2016/05/25 | 108 | 110 | 107 | 109 | 13,400 |
2016/05/24 | 108 | 110 | 107 | 107 | 11,600 |
2016/05/23 | 108 | 111 | 107 | 110 | 47,000 |
2016/05/20 | 105 | 110 | 105 | 109 | 76,300 |
2016/05/19 | 106 | 106 | 104 | 104 | 15,700 |
2016/05/18 | 106 | 107 | 105 | 106 | 22,000 |
2016/05/17 | 104 | 106 | 104 | 105 | 8,400 |
2016/05/16 | 104 | 106 | 103 | 104 | 35,400 |
2016/05/13 | 104 | 105 | 104 | 104 | 19,700 |
2016/05/12 | 105 | 106 | 104 | 105 | 15,000 |
2016/05/11 | 105 | 107 | 105 | 105 | 23,400 |
2016/05/10 | 105 | 106 | 103 | 104 | 38,600 |
2016/05/09 | 105 | 107 | 104 | 105 | 27,100 |
2016/05/06 | 107 | 109 | 104 | 105 | 57,800 |
2016/05/02 | 109 | 109 | 107 | 108 | 26,900 |
2016/04/28 | 112 | 113 | 109 | 109 | 53,600 |
2016/04/27 | 112 | 113 | 111 | 112 | 6,700 |
2016/04/26 | 112 | 113 | 110 | 112 | 13,000 |
2016/04/25 | 111 | 112 | 110 | 111 | 18,500 |
2016/04/22 | 112 | 112 | 111 | 111 | 12,900 |
2016/04/21 | 111 | 112 | 111 | 112 | 9,600 |
2016/04/20 | 111 | 112 | 109 | 111 | 60,000 |
2016/04/19 | 109 | 111 | 108 | 109 | 24,500 |
2016/04/18 | 112 | 113 | 107 | 108 | 103,200 |
2016/04/15 | 111 | 114 | 111 | 112 | 37,200 |
2016/04/14 | 111 | 113 | 109 | 111 | 67,800 |
2016/04/13 | 111 | 113 | 109 | 110 | 46,900 |
2016/04/12 | 105 | 115 | 105 | 111 | 674,000 |
2016/04/11 | 105 | 105 | 103 | 104 | 41,000 |
2016/04/08 | 102 | 106 | 101 | 105 | 16,800 |
2016/04/07 | 102 | 105 | 101 | 104 | 16,600 |
2016/04/06 | 102 | 103 | 100 | 101 | 15,300 |
2016/04/05 | 106 | 106 | 102 | 102 | 62,100 |
2016/04/04 | 111 | 111 | 103 | 105 | 186,600 |
2016/04/01 | 115 | 116 | 111 | 112 | 126,500 |
2016/03/31 | 117 | 119 | 116 | 118 | 18,200 |
2016/03/30 | 120 | 120 | 117 | 117 | 52,500 |
2016/03/29 | 120 | 125 | 119 | 120 | 63,600 |
2016/03/28 | 119 | 127 | 117 | 123 | 332,700 |
2016/03/25 | 115 | 118 | 115 | 115 | 257,400 |
2016/03/24 | 120 | 125 | 114 | 115 | 484,100 |
2016/03/23 | 122 | 127 | 122 | 123 | 239,800 |
2016/03/22 | 118 | 135 | 118 | 123 | 1,143,000 |
2016/03/18 | 118 | 120 | 116 | 116 | 163,600 |
2016/03/17 | 118 | 119 | 117 | 118 | 158,400 |
2016/03/16 | 117 | 122 | 117 | 119 | 177,300 |
2016/03/15 | 118 | 120 | 117 | 120 | 29,300 |
2016/03/14 | 121 | 122 | 118 | 119 | 73,600 |
2016/03/11 | 117 | 119 | 116 | 118 | 61,300 |
2016/03/10 | 118 | 118 | 115 | 116 | 96,100 |
2016/03/09 | 111 | 121 | 111 | 115 | 355,600 |
2016/03/08 | 111 | 113 | 109 | 111 | 193,200 |
2016/03/07 | 111 | 113 | 111 | 112 | 107,600 |
2016/03/04 | 111 | 114 | 111 | 113 | 158,200 |
2016/03/03 | 110 | 115 | 110 | 113 | 166,000 |
2016/03/02 | 107 | 119 | 107 | 113 | 333,300 |
2016/03/01 | 107 | 110 | 105 | 108 | 46,500 |
2016/02/29 | 108 | 111 | 105 | 106 | 94,000 |
2016/02/26 | 106 | 107 | 101 | 106 | 107,300 |
2016/02/25 | 106 | 106 | 104 | 105 | 58,800 |
2016/02/24 | 107 | 108 | 103 | 103 | 35,700 |
2016/02/23 | 108 | 112 | 104 | 105 | 437,800 |
2016/02/22 | 109 | 116 | 105 | 111 | 269,800 |
2016/02/19 | 99 | 129 | 99 | 109 | 1,450,700 |
2016/02/18 | 98 | 100 | 96 | 99 | 85,600 |
2016/02/17 | 98 | 98 | 96 | 96 | 9,700 |
2016/02/16 | 97 | 99 | 96 | 96 | 25,500 |
2016/02/15 | 95 | 98 | 94 | 97 | 40,800 |
2016/02/12 | 97 | 97 | 91 | 92 | 80,200 |
2016/02/10 | 98 | 101 | 96 | 98 | 130,200 |
2016/02/09 | 100 | 103 | 97 | 99 | 94,300 |
2016/02/08 | 101 | 104 | 98 | 103 | 47,400 |
2016/02/05 | 105 | 110 | 96 | 100 | 204,600 |
2016/02/04 | 102 | 106 | 102 | 105 | 43,900 |
2016/02/03 | 104 | 105 | 101 | 101 | 92,600 |
2016/02/02 | 103 | 105 | 103 | 104 | 18,200 |
2016/02/01 | 103 | 104 | 102 | 104 | 33,700 |
2016/01/29 | 100 | 101 | 98 | 101 | 43,500 |
2016/01/28 | 100 | 101 | 98 | 100 | 32,300 |
2016/01/27 | 100 | 105 | 98 | 100 | 110,700 |
2016/01/26 | 100 | 101 | 96 | 98 | 137,300 |
2016/01/25 | 100 | 106 | 99 | 101 | 92,600 |
2016/01/22 | 101 | 108 | 101 | 102 | 59,800 |
2016/01/21 | 103 | 108 | 100 | 104 | 42,600 |
2016/01/20 | 106 | 106 | 103 | 104 | 22,800 |
2016/01/19 | 98 | 111 | 98 | 105 | 119,400 |
2016/01/18 | 100 | 102 | 92 | 98 | 100,700 |
2016/01/15 | 105 | 106 | 103 | 104 | 96,600 |
2016/01/14 | 103 | 107 | 101 | 107 | 121,400 |
2016/01/13 | 104 | 107 | 103 | 106 | 51,400 |
2016/01/12 | 105 | 109 | 102 | 104 | 96,600 |
2016/01/08 | 108 | 110 | 106 | 108 | 61,400 |
2016/01/07 | 108 | 110 | 107 | 109 | 29,400 |
2016/01/06 | 110 | 111 | 109 | 111 | 15,300 |
2016/01/05 | 110 | 112 | 109 | 111 | 18,400 |
2016/01/04 | 110 | 114 | 110 | 111 | 67,900 |