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
2020/12/30 120 121 119 121 20,800
2020/12/29 118 119 117 119 8,000
2020/12/28 116 118 115 118 30,200
2020/12/25 115 117 113 117 25,100
2020/12/24 115 117 113 116 15,800
2020/12/23 115 118 114 115 10,200
2020/12/22 117 117 110 116 233,900
2020/12/21 118 119 115 117 22,400
2020/12/18 120 121 118 119 21,400
2020/12/17 119 120 117 120 7,100
2020/12/16 120 121 119 120 15,900
2020/12/15 118 121 118 118 41,300
2020/12/14 113 121 113 118 152,000
2020/12/11 115 115 113 114 13,400
2020/12/10 115 115 112 115 7,400
2020/12/09 116 116 114 115 11,400
2020/12/08 115 116 114 116 37,100
2020/12/07 115 118 114 115 67,200
2020/12/04 114 115 112 115 27,900
2020/12/03 114 114 112 113 3,400
2020/12/02 114 114 112 114 4,000
2020/12/01 115 115 111 113 21,300
2020/11/30 113 116 113 115 17,200
2020/11/27 113 114 111 114 27,600
2020/11/26 112 113 111 113 7,100
2020/11/25 112 114 108 112 93,300
2020/11/24 111 112 111 111 10,800
2020/11/20 109 112 109 111 14,200
2020/11/19 109 110 108 109 4,200
2020/11/18 108 111 108 110 9,300
2020/11/17 108 110 108 108 13,500
2020/11/16 109 110 108 108 11,800
2020/11/13 110 111 107 108 121,800
2020/11/12 109 110 108 109 30,200
2020/11/11 107 108 106 108 17,900
2020/11/10 107 107 106 107 8,700
2020/11/09 108 108 106 107 25,300
2020/11/06 107 109 106 107 11,400
2020/11/05 108 109 106 109 31,400
2020/11/04 107 107 105 107 16,000
2020/11/02 106 107 105 107 4,500
2020/10/30 108 108 106 106 10,100
2020/10/29 108 108 107 108 3,200
2020/10/28 107 109 107 109 600
2020/10/27 105 108 105 108 9,800
2020/10/26 109 109 105 108 66,700
2020/10/23 109 109 107 107 12,000
2020/10/22 108 110 108 109 13,400
2020/10/21 111 111 106 110 27,500
2020/10/20 111 111 109 111 8,700
2020/10/19 111 111 109 111 4,800
2020/10/16 111 111 104 111 38,700
2020/10/15 111 111 109 111 15,100
2020/10/14 112 112 110 111 30,300
2020/10/13 110 112 110 112 24,700
2020/10/12 112 112 110 110 8,600
2020/10/09 111 111 109 111 9,000
2020/10/08 112 112 108 111 18,800
2020/10/07 112 112 110 111 7,900
2020/10/06 112 113 111 113 12,200
2020/10/05 110 112 110 112 8,500
2020/10/02 114 114 108 110 80,100
2020/09/30 111 116 110 116 55,000
2020/09/29 113 113 108 110 14,300
2020/09/28 111 114 110 111 15,200
2020/09/25 109 111 109 110 5,100
2020/09/24 111 112 108 110 18,600
2020/09/23 112 112 110 112 5,300
2020/09/18 110 112 110 112 16,100
2020/09/17 111 111 108 110 20,700
2020/09/16 111 112 109 110 24,400
2020/09/15 109 111 108 110 7,000
2020/09/14 108 111 107 110 25,000
2020/09/11 106 109 106 107 14,300
2020/09/10 108 109 105 108 32,700
2020/09/09 110 123 105 107 470,300
2020/09/08 112 112 107 107 7,900
2020/09/07 109 113 109 109 15,500
2020/09/04 109 110 108 109 9,300
2020/09/03 112 113 109 110 21,600
2020/09/02 109 112 107 112 52,600
2020/09/01 106 109 106 108 12,100
2020/08/31 106 106 105 105 7,700
2020/08/28 108 109 103 103 23,700
2020/08/27 108 109 107 107 12,000
2020/08/26 107 110 106 106 42,500
2020/08/25 105 107 105 107 8,300
2020/08/24 105 106 104 105 4,500
2020/08/21 104 106 104 106 4,100
2020/08/20 104 106 104 106 4,800
2020/08/19 104 105 104 104 5,700
2020/08/18 105 105 103 103 4,500
2020/08/17 104 105 102 103 12,500
2020/08/14 105 106 103 103 11,900
2020/08/13 104 106 104 106 16,400
2020/08/12 102 104 102 104 12,200
2020/08/11 103 104 100 102 25,100
2020/08/07 102 103 102 102 12,300
2020/08/06 102 104 102 104 10,300
2020/08/05 103 104 100 101 11,300
2020/08/04 102 103 100 103 9,600
2020/08/03 97 101 97 100 6,800
2020/07/31 103 103 98 98 20,600
2020/07/30 102 102 100 101 11,600
2020/07/29 104 104 100 100 13,300
2020/07/28 104 104 103 103 14,000
2020/07/27 104 104 103 103 16,400
2020/07/22 107 107 105 105 1,800
2020/07/21 107 107 105 106 27,900
2020/07/20 106 107 103 105 16,300
2020/07/17 108 108 104 104 18,800
2020/07/16 108 109 105 106 26,700
2020/07/15 107 109 106 106 17,800
2020/07/14 107 109 105 106 17,200
2020/07/13 108 108 106 106 11,500
2020/07/10 110 111 105 106 87,200
2020/07/09 112 116 111 111 58,500
2020/07/08 108 112 107 112 112,500
2020/07/07 111 111 107 109 48,500
2020/07/06 111 114 102 109 74,600
2020/07/03 113 115 106 111 51,600
2020/07/02 117 117 113 113 10,000
2020/07/01 117 117 113 115 27,700
2020/06/30 116 117 115 117 6,600
2020/06/29 114 119 114 117 21,000
2020/06/26 118 119 113 116 60,100
2020/06/25 118 119 116 118 19,400
2020/06/24 120 121 116 118 37,600
2020/06/23 119 121 118 120 39,200
2020/06/22 120 121 118 119 39,700
2020/06/19 117 125 117 121 97,800
2020/06/18 120 120 117 119 25,400
2020/06/17 118 119 116 118 47,800
2020/06/16 116 119 115 117 34,000
2020/06/15 116 122 115 116 70,100
2020/06/12 109 118 108 117 46,800
2020/06/11 115 126 112 119 210,600
2020/06/10 116 118 115 116 51,300
2020/06/09 115 118 114 118 72,900
2020/06/08 110 115 109 115 109,200
2020/06/05 107 121 104 111 578,100
2020/06/04 108 112 106 108 83,600
2020/06/03 107 109 105 108 39,500
2020/06/02 105 106 104 106 20,700
2020/06/01 103 106 103 105 33,300
2020/05/29 106 108 103 104 22,600
2020/05/28 107 108 105 105 33,900
2020/05/27 105 108 105 107 35,100
2020/05/26 105 110 104 105 85,800
2020/05/25 104 105 103 104 25,200
2020/05/22 103 107 102 103 43,500
2020/05/21 101 101 100 101 7,200
2020/05/20 101 102 100 101 8,800
2020/05/19 103 103 100 101 5,600
2020/05/18 101 102 100 102 10,700
2020/05/15 104 104 101 101 17,700
2020/05/14 102 106 102 103 35,400
2020/05/13 102 104 101 103 23,400
2020/05/12 101 103 101 103 31,400
2020/05/11 98 103 98 102 30,100
2020/05/08 98 99 97 99 15,900
2020/05/07 100 100 98 99 18,700
2020/05/01 98 98 95 97 28,300
2020/04/30 101 101 97 98 28,900
2020/04/28 100 101 99 101 9,700
2020/04/27 99 100 98 99 9,800
2020/04/24 98 100 97 99 9,500
2020/04/23 98 99 97 98 4,700
2020/04/22 96 100 96 97 8,500
2020/04/21 99 102 97 97 14,800
2020/04/20 103 103 99 99 10,500
2020/04/17 105 106 101 103 17,300
2020/04/16 102 104 102 104 10,400
2020/04/15 102 102 99 102 15,600
2020/04/14 97 100 97 100 15,300
2020/04/13 98 98 96 97 4,800
2020/04/10 97 98 97 97 10,100
2020/04/09 97 99 94 97 28,500
2020/04/08 92 96 91 94 15,400
2020/04/07 96 96 93 93 14,500
2020/04/06 92 93 90 91 11,600
2020/04/03 95 95 91 92 11,000
2020/04/02 97 97 92 93 28,600
2020/04/01 104 104 96 98 29,200
2020/03/31 103 104 99 104 16,300
2020/03/30 97 106 97 101 42,200
2020/03/27 98 105 95 103 155,700
2020/03/26 94 100 90 98 55,000
2020/03/25 92 96 90 96 68,200
2020/03/24 83 94 83 88 90,500
2020/03/23 79 83 78 81 38,300
2020/03/19 81 82 78 79 37,700
2020/03/18 76 83 76 80 50,600
2020/03/17 68 77 68 75 228,300
2020/03/16 78 80 74 78 64,900
2020/03/13 74 77 70 73 79,500
2020/03/12 90 91 84 84 33,200
2020/03/11 94 97 91 91 20,300
2020/03/10 81 93 77 93 100,600
2020/03/09 97 97 90 90 45,700
2020/03/06 103 103 95 99 81,400
2020/03/05 102 105 102 104 34,900
2020/03/04 96 101 96 100 16,000
2020/03/03 102 103 97 98 23,900
2020/03/02 96 101 95 100 45,500
2020/02/28 99 102 93 94 99,700
2020/02/27 110 110 101 105 47,900
2020/02/26 115 115 104 110 114,600
2020/02/25 113 117 111 115 91,400
2020/02/21 124 125 120 120 60,400
2020/02/20 125 127 124 124 17,000
2020/02/19 124 129 124 125 22,200
2020/02/18 126 126 124 124 21,200
2020/02/17 127 128 125 125 33,900
2020/02/14 129 130 128 128 19,000
2020/02/13 129 130 129 130 8,700
2020/02/12 130 131 129 129 8,500
2020/02/10 130 131 129 130 11,000
2020/02/07 129 132 128 130 11,800
2020/02/06 131 132 129 129 21,300
2020/02/05 131 132 130 130 12,200
2020/02/04 130 132 127 130 52,800
2020/02/03 129 131 128 131 64,300
2020/01/31 132 133 131 133 13,100
2020/01/30 135 135 132 132 13,700
2020/01/29 136 136 133 135 9,500
2020/01/28 134 136 133 136 21,000
2020/01/27 134 139 133 137 32,900
2020/01/24 137 138 135 135 8,800
2020/01/23 135 137 134 136 11,200
2020/01/22 135 137 134 135 11,000
2020/01/21 136 138 134 135 19,700
2020/01/20 135 139 135 136 24,800
2020/01/17 134 136 134 135 21,400
2020/01/16 138 138 135 135 19,000
2020/01/15 137 138 135 138 10,000
2020/01/14 141 141 135 137 47,600
2020/01/10 141 141 138 140 13,400
2020/01/09 136 142 135 141 51,600
2020/01/08 139 139 133 136 45,800
2020/01/07 137 138 135 137 19,000
2020/01/06 135 137 132 134 25,000

このページの先頭へ