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 |
---|---|---|---|---|---|
2018/12/28 | 103 | 105 | 103 | 104 | 40,700 |
2018/12/27 | 105 | 107 | 104 | 106 | 57,800 |
2018/12/26 | 105 | 108 | 101 | 101 | 56,600 |
2018/12/25 | 105 | 106 | 101 | 104 | 67,800 |
2018/12/21 | 120 | 120 | 113 | 115 | 31,200 |
2018/12/20 | 122 | 123 | 120 | 120 | 42,800 |
2018/12/19 | 126 | 126 | 122 | 124 | 23,000 |
2018/12/18 | 128 | 129 | 126 | 127 | 27,000 |
2018/12/17 | 130 | 131 | 127 | 130 | 25,500 |
2018/12/14 | 130 | 138 | 128 | 131 | 50,400 |
2018/12/13 | 130 | 130 | 127 | 127 | 18,300 |
2018/12/12 | 128 | 129 | 127 | 128 | 25,500 |
2018/12/11 | 136 | 137 | 127 | 128 | 99,700 |
2018/12/10 | 136 | 140 | 136 | 138 | 137,000 |
2018/12/07 | 144 | 144 | 140 | 140 | 58,100 |
2018/12/06 | 144 | 144 | 141 | 143 | 112,300 |
2018/12/05 | 143 | 145 | 142 | 145 | 121,100 |
2018/12/04 | 147 | 148 | 145 | 145 | 231,700 |
2018/12/03 | 152 | 161 | 146 | 147 | 763,800 |
2018/11/30 | 156 | 177 | 147 | 147 | 3,294,700 |
2018/11/29 | 141 | 142 | 141 | 141 | 2,500 |
2018/11/28 | 139 | 140 | 138 | 140 | 2,700 |
2018/11/27 | 141 | 141 | 138 | 141 | 2,800 |
2018/11/26 | 139 | 140 | 138 | 140 | 2,300 |
2018/11/22 | 140 | 141 | 139 | 140 | 3,100 |
2018/11/21 | 140 | 142 | 138 | 141 | 3,300 |
2018/11/20 | 142 | 142 | 139 | 140 | 16,600 |
2018/11/19 | 143 | 143 | 142 | 143 | 1,300 |
2018/11/16 | 142 | 143 | 142 | 143 | 2,900 |
2018/11/15 | 143 | 143 | 142 | 142 | 4,600 |
2018/11/14 | 144 | 144 | 144 | 144 | 1,200 |
2018/11/13 | 144 | 144 | 143 | 143 | 6,000 |
2018/11/12 | 144 | 144 | 143 | 144 | 500 |
2018/11/09 | 145 | 145 | 142 | 144 | 2,100 |
2018/11/08 | 145 | 145 | 144 | 145 | 3,200 |
2018/11/07 | 142 | 145 | 142 | 145 | 4,000 |
2018/11/06 | 141 | 144 | 141 | 144 | 4,400 |
2018/11/05 | 144 | 145 | 142 | 142 | 5,300 |
2018/11/02 | 143 | 145 | 142 | 144 | 3,300 |
2018/11/01 | 144 | 144 | 143 | 143 | 4,100 |
2018/10/31 | 141 | 144 | 141 | 144 | 3,600 |
2018/10/30 | 144 | 145 | 141 | 143 | 15,900 |
2018/10/29 | 144 | 146 | 143 | 145 | 7,000 |
2018/10/26 | 149 | 149 | 144 | 146 | 7,700 |
2018/10/25 | 147 | 148 | 146 | 148 | 6,300 |
2018/10/24 | 147 | 149 | 147 | 149 | 6,200 |
2018/10/23 | 149 | 149 | 148 | 149 | 2,200 |
2018/10/22 | 149 | 149 | 148 | 148 | 1,700 |
2018/10/19 | 147 | 150 | 147 | 150 | 3,600 |
2018/10/18 | 150 | 152 | 144 | 147 | 25,300 |
2018/10/17 | 151 | 151 | 149 | 149 | 11,400 |
2018/10/16 | 151 | 151 | 150 | 150 | 3,300 |
2018/10/15 | 148 | 152 | 148 | 150 | 12,600 |
2018/10/12 | 152 | 153 | 151 | 152 | 1,500 |
2018/10/11 | 151 | 152 | 151 | 151 | 12,000 |
2018/10/10 | 153 | 153 | 153 | 153 | 4,100 |
2018/10/09 | 155 | 155 | 152 | 152 | 4,800 |
2018/10/05 | 155 | 155 | 153 | 153 | 7,800 |
2018/10/04 | 155 | 156 | 155 | 155 | 1,400 |
2018/10/03 | 155 | 155 | 154 | 154 | 1,200 |
2018/10/02 | 155 | 155 | 154 | 154 | 10,300 |
2018/10/01 | 153 | 155 | 153 | 155 | 6,600 |
2018/09/28 | 155 | 155 | 154 | 155 | 8,600 |
2018/09/27 | 156 | 158 | 155 | 155 | 16,500 |
2018/09/26 | 154 | 159 | 150 | 155 | 31,100 |
2018/09/25 | 158 | 158 | 157 | 158 | 3,400 |
2018/09/21 | 158 | 160 | 158 | 158 | 7,000 |
2018/09/20 | 157 | 157 | 155 | 155 | 7,400 |
2018/09/19 | 155 | 156 | 155 | 156 | 2,500 |
2018/09/18 | 156 | 156 | 154 | 156 | 3,700 |
2018/09/14 | 156 | 156 | 153 | 153 | 7,300 |
2018/09/13 | 155 | 155 | 154 | 155 | 5,600 |
2018/09/12 | 156 | 156 | 155 | 155 | 2,000 |
2018/09/11 | 157 | 157 | 154 | 156 | 2,100 |
2018/09/10 | 155 | 157 | 155 | 157 | 1,200 |
2018/09/07 | 156 | 158 | 155 | 157 | 2,000 |
2018/09/06 | 160 | 160 | 157 | 158 | 5,100 |
2018/09/05 | 161 | 161 | 157 | 159 | 9,000 |
2018/09/04 | 160 | 162 | 159 | 160 | 6,000 |
2018/09/03 | 164 | 164 | 158 | 162 | 9,700 |
2018/08/31 | 158 | 162 | 158 | 162 | 6,900 |
2018/08/30 | 156 | 159 | 156 | 159 | 1,500 |
2018/08/29 | 159 | 159 | 157 | 159 | 2,000 |
2018/08/28 | 159 | 159 | 156 | 158 | 800 |
2018/08/27 | 157 | 160 | 154 | 159 | 7,200 |
2018/08/24 | 155 | 158 | 154 | 157 | 3,500 |
2018/08/23 | 154 | 157 | 154 | 155 | 900 |
2018/08/22 | 155 | 155 | 155 | 155 | 700 |
2018/08/21 | 155 | 155 | 154 | 155 | 400 |
2018/08/20 | 154 | 155 | 154 | 155 | 1,100 |
2018/08/17 | 153 | 155 | 153 | 155 | 4,900 |
2018/08/16 | 154 | 154 | 153 | 153 | 1,200 |
2018/08/15 | 157 | 157 | 153 | 154 | 14,300 |
2018/08/14 | 158 | 158 | 158 | 158 | 100 |
2018/08/13 | 158 | 158 | 156 | 156 | 2,500 |
2018/08/10 | 160 | 160 | 157 | 157 | 3,200 |
2018/08/09 | 158 | 160 | 156 | 160 | 2,800 |
2018/08/08 | 156 | 157 | 156 | 157 | 1,400 |
2018/08/07 | 158 | 158 | 156 | 158 | 2,500 |
2018/08/06 | 159 | 160 | 156 | 158 | 8,800 |
2018/08/03 | 158 | 160 | 157 | 160 | 4,000 |
2018/08/02 | 161 | 161 | 160 | 160 | 2,100 |
2018/08/01 | 158 | 160 | 158 | 160 | 2,600 |
2018/07/31 | 158 | 160 | 158 | 158 | 3,800 |
2018/07/30 | 161 | 161 | 159 | 159 | 2,300 |
2018/07/27 | 159 | 160 | 158 | 160 | 4,700 |
2018/07/26 | 161 | 162 | 157 | 157 | 8,500 |
2018/07/25 | 162 | 162 | 161 | 161 | 1,700 |
2018/07/24 | 158 | 162 | 158 | 161 | 8,800 |
2018/07/23 | 157 | 158 | 157 | 158 | 5,200 |
2018/07/20 | 156 | 157 | 155 | 157 | 1,600 |
2018/07/19 | 154 | 158 | 154 | 156 | 4,300 |
2018/07/18 | 155 | 156 | 154 | 155 | 2,600 |
2018/07/17 | 156 | 157 | 154 | 154 | 12,500 |
2018/07/13 | 157 | 159 | 156 | 157 | 4,300 |
2018/07/12 | 157 | 157 | 156 | 157 | 15,500 |
2018/07/11 | 160 | 160 | 159 | 159 | 2,500 |
2018/07/10 | 161 | 161 | 159 | 161 | 1,900 |
2018/07/09 | 162 | 162 | 160 | 160 | 11,100 |
2018/07/06 | 156 | 163 | 155 | 163 | 7,800 |
2018/07/05 | 160 | 160 | 157 | 157 | 11,600 |
2018/07/04 | 161 | 163 | 161 | 161 | 5,400 |
2018/07/03 | 164 | 164 | 161 | 161 | 7,200 |
2018/07/02 | 165 | 165 | 163 | 163 | 6,000 |
2018/06/29 | 165 | 165 | 164 | 164 | 6,300 |
2018/06/28 | 165 | 166 | 165 | 165 | 5,500 |
2018/06/27 | 166 | 167 | 165 | 165 | 9,300 |
2018/06/26 | 167 | 168 | 166 | 167 | 246,800 |
2018/06/25 | 168 | 170 | 168 | 169 | 9,700 |
2018/06/22 | 171 | 171 | 171 | 171 | 500 |
2018/06/21 | 171 | 171 | 169 | 169 | 6,100 |
2018/06/20 | 170 | 171 | 168 | 168 | 480,500 |
2018/06/19 | 169 | 170 | 168 | 170 | 11,700 |
2018/06/18 | 170 | 171 | 169 | 170 | 4,200 |
2018/06/15 | 170 | 171 | 169 | 170 | 45,700 |
2018/06/14 | 171 | 171 | 169 | 170 | 11,000 |
2018/06/13 | 170 | 172 | 169 | 169 | 43,200 |
2018/06/12 | 172 | 172 | 170 | 170 | 3,900 |
2018/06/11 | 171 | 172 | 171 | 171 | 2,600 |
2018/06/08 | 173 | 174 | 172 | 172 | 1,300 |
2018/06/07 | 173 | 173 | 172 | 173 | 3,200 |
2018/06/06 | 171 | 172 | 170 | 171 | 18,600 |
2018/06/05 | 171 | 171 | 170 | 170 | 5,100 |
2018/06/04 | 171 | 173 | 171 | 171 | 6,400 |
2018/06/01 | 172 | 173 | 172 | 173 | 400 |
2018/05/31 | 173 | 173 | 171 | 172 | 1,500 |
2018/05/30 | 171 | 173 | 171 | 171 | 700 |
2018/05/29 | 171 | 171 | 171 | 171 | 5,200 |
2018/05/28 | 172 | 173 | 171 | 171 | 4,800 |
2018/05/25 | 173 | 173 | 172 | 172 | 600 |
2018/05/24 | 172 | 173 | 172 | 172 | 6,200 |
2018/05/23 | 174 | 174 | 172 | 173 | 24,400 |
2018/05/22 | 184 | 199 | 171 | 174 | 411,600 |
2018/05/21 | 179 | 180 | 178 | 179 | 1,200 |
2018/05/18 | 179 | 180 | 177 | 177 | 2,500 |
2018/05/17 | 177 | 180 | 176 | 177 | 14,100 |
2018/05/16 | 173 | 181 | 172 | 181 | 16,800 |
2018/05/15 | 173 | 174 | 173 | 173 | 1,500 |
2018/05/14 | 172 | 176 | 171 | 175 | 18,100 |
2018/05/11 | 172 | 172 | 171 | 171 | 2,500 |
2018/05/10 | 173 | 173 | 171 | 171 | 2,200 |
2018/05/09 | 172 | 174 | 172 | 173 | 12,200 |
2018/05/08 | 173 | 174 | 173 | 173 | 12,300 |
2018/05/07 | 174 | 175 | 173 | 173 | 6,600 |
2018/05/02 | 176 | 176 | 174 | 175 | 2,300 |
2018/05/01 | 175 | 176 | 175 | 176 | 2,900 |
2018/04/27 | 174 | 177 | 173 | 177 | 5,700 |
2018/04/26 | 175 | 177 | 174 | 175 | 5,400 |
2018/04/25 | 175 | 177 | 175 | 177 | 3,200 |
2018/04/24 | 175 | 177 | 175 | 177 | 6,900 |
2018/04/23 | 176 | 177 | 176 | 177 | 1,800 |
2018/04/20 | 177 | 177 | 173 | 175 | 3,200 |
2018/04/19 | 175 | 176 | 175 | 175 | 1,100 |
2018/04/18 | 174 | 176 | 174 | 176 | 700 |
2018/04/17 | 177 | 177 | 174 | 175 | 700 |
2018/04/16 | 173 | 177 | 173 | 176 | 5,600 |
2018/04/13 | 174 | 176 | 173 | 175 | 6,300 |
2018/04/12 | 173 | 176 | 173 | 173 | 2,700 |
2018/04/11 | 175 | 176 | 172 | 172 | 9,200 |
2018/04/10 | 177 | 178 | 172 | 174 | 52,200 |
2018/04/09 | 178 | 180 | 178 | 180 | 14,600 |
2018/04/06 | 179 | 182 | 179 | 179 | 4,300 |
2018/04/05 | 179 | 180 | 179 | 180 | 4,200 |
2018/04/04 | 179 | 181 | 179 | 181 | 5,300 |
2018/04/03 | 180 | 181 | 179 | 179 | 8,800 |
2018/04/02 | 179 | 182 | 179 | 182 | 4,900 |
2018/03/30 | 179 | 181 | 179 | 181 | 5,300 |
2018/03/29 | 180 | 181 | 179 | 181 | 3,300 |
2018/03/28 | 179 | 182 | 179 | 182 | 5,800 |
2018/03/27 | 181 | 183 | 180 | 182 | 13,600 |
2018/03/26 | 182 | 184 | 182 | 182 | 6,200 |
2018/03/23 | 183 | 184 | 183 | 183 | 18,700 |
2018/03/22 | 185 | 187 | 185 | 185 | 2,200 |
2018/03/20 | 185 | 189 | 184 | 187 | 5,200 |
2018/03/19 | 187 | 190 | 185 | 190 | 7,000 |
2018/03/16 | 185 | 187 | 185 | 187 | 7,200 |
2018/03/15 | 187 | 187 | 183 | 186 | 9,900 |
2018/03/14 | 187 | 189 | 187 | 187 | 1,500 |
2018/03/13 | 187 | 188 | 187 | 188 | 3,700 |
2018/03/12 | 188 | 190 | 187 | 188 | 5,000 |
2018/03/09 | 187 | 190 | 187 | 188 | 3,000 |
2018/03/08 | 187 | 191 | 187 | 191 | 4,700 |
2018/03/07 | 188 | 190 | 182 | 190 | 33,800 |
2018/03/06 | 189 | 192 | 189 | 190 | 3,100 |
2018/03/05 | 191 | 191 | 189 | 189 | 15,600 |
2018/03/02 | 190 | 193 | 190 | 190 | 10,600 |
2018/03/01 | 191 | 191 | 190 | 190 | 4,100 |
2018/02/28 | 189 | 191 | 189 | 191 | 2,400 |
2018/02/27 | 189 | 192 | 189 | 190 | 10,400 |
2018/02/26 | 193 | 196 | 189 | 190 | 54,600 |
2018/02/23 | 195 | 195 | 193 | 194 | 1,900 |
2018/02/22 | 194 | 196 | 194 | 195 | 3,300 |
2018/02/21 | 192 | 194 | 192 | 194 | 3,600 |
2018/02/20 | 193 | 195 | 193 | 194 | 3,200 |
2018/02/19 | 192 | 196 | 192 | 195 | 3,200 |
2018/02/16 | 191 | 194 | 190 | 194 | 9,800 |
2018/02/15 | 190 | 191 | 190 | 191 | 1,900 |
2018/02/14 | 191 | 191 | 188 | 189 | 7,100 |
2018/02/13 | 191 | 194 | 190 | 190 | 23,100 |
2018/02/09 | 189 | 193 | 189 | 190 | 12,000 |
2018/02/08 | 196 | 198 | 193 | 198 | 3,300 |
2018/02/07 | 197 | 199 | 194 | 196 | 10,500 |
2018/02/06 | 198 | 200 | 187 | 194 | 83,600 |
2018/02/05 | 200 | 200 | 198 | 200 | 45,400 |
2018/02/02 | 201 | 202 | 200 | 200 | 7,600 |
2018/02/01 | 201 | 202 | 200 | 201 | 9,500 |
2018/01/31 | 200 | 201 | 200 | 200 | 8,900 |
2018/01/30 | 201 | 202 | 200 | 200 | 30,800 |
2018/01/29 | 203 | 204 | 201 | 201 | 17,700 |
2018/01/26 | 203 | 203 | 201 | 202 | 11,100 |
2018/01/25 | 202 | 203 | 201 | 202 | 5,500 |
2018/01/24 | 204 | 204 | 201 | 201 | 19,500 |
2018/01/23 | 206 | 206 | 202 | 202 | 26,100 |
2018/01/22 | 203 | 207 | 203 | 204 | 25,800 |
2018/01/19 | 204 | 215 | 204 | 204 | 126,100 |
2018/01/18 | 203 | 204 | 202 | 204 | 33,700 |
2018/01/17 | 203 | 203 | 202 | 203 | 2,600 |
2018/01/16 | 202 | 203 | 202 | 203 | 14,900 |
2018/01/15 | 203 | 203 | 200 | 203 | 14,800 |
2018/01/12 | 200 | 202 | 199 | 202 | 7,500 |
2018/01/11 | 200 | 202 | 200 | 201 | 13,400 |
2018/01/10 | 200 | 201 | 200 | 200 | 3,600 |
2018/01/09 | 199 | 201 | 199 | 201 | 15,900 |
2018/01/05 | 201 | 201 | 200 | 201 | 9,300 |
2018/01/04 | 202 | 202 | 199 | 200 | 15,500 |