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 |
---|---|---|---|---|---|
2022/12/30 | 122 | 122 | 119 | 122 | 19,200 |
2022/12/29 | 121 | 122 | 120 | 122 | 6,700 |
2022/12/28 | 119 | 121 | 118 | 121 | 28,500 |
2022/12/27 | 118 | 120 | 117 | 119 | 7,500 |
2022/12/26 | 118 | 119 | 118 | 119 | 3,000 |
2022/12/23 | 118 | 119 | 117 | 119 | 29,500 |
2022/12/22 | 117 | 119 | 116 | 119 | 24,300 |
2022/12/21 | 116 | 118 | 116 | 117 | 6,200 |
2022/12/20 | 118 | 119 | 115 | 116 | 17,100 |
2022/12/19 | 117 | 119 | 117 | 118 | 5,800 |
2022/12/16 | 118 | 119 | 117 | 117 | 7,700 |
2022/12/15 | 117 | 119 | 117 | 119 | 39,600 |
2022/12/14 | 117 | 121 | 116 | 120 | 51,200 |
2022/12/13 | 117 | 118 | 116 | 118 | 32,900 |
2022/12/12 | 116 | 117 | 116 | 117 | 13,900 |
2022/12/09 | 116 | 117 | 115 | 117 | 31,700 |
2022/12/08 | 116 | 117 | 116 | 117 | 5,900 |
2022/12/07 | 116 | 118 | 116 | 116 | 18,800 |
2022/12/06 | 116 | 117 | 115 | 117 | 9,200 |
2022/12/05 | 116 | 117 | 115 | 117 | 11,700 |
2022/12/02 | 116 | 116 | 115 | 116 | 2,700 |
2022/12/01 | 117 | 117 | 116 | 116 | 6,700 |
2022/11/30 | 117 | 117 | 116 | 116 | 3,600 |
2022/11/29 | 115 | 117 | 115 | 117 | 4,800 |
2022/11/28 | 117 | 117 | 116 | 117 | 3,000 |
2022/11/25 | 117 | 117 | 116 | 117 | 1,100 |
2022/11/24 | 117 | 117 | 116 | 117 | 1,400 |
2022/11/22 | 117 | 117 | 116 | 117 | 18,700 |
2022/11/21 | 116 | 117 | 115 | 117 | 13,100 |
2022/11/18 | 116 | 117 | 114 | 116 | 32,900 |
2022/11/17 | 116 | 117 | 116 | 117 | 2,200 |
2022/11/16 | 117 | 117 | 116 | 117 | 12,800 |
2022/11/15 | 117 | 117 | 116 | 117 | 3,000 |
2022/11/14 | 117 | 117 | 116 | 117 | 5,600 |
2022/11/11 | 116 | 118 | 116 | 117 | 45,100 |
2022/11/10 | 117 | 118 | 116 | 118 | 7,800 |
2022/11/09 | 118 | 119 | 115 | 117 | 25,100 |
2022/11/08 | 117 | 119 | 117 | 119 | 7,700 |
2022/11/07 | 117 | 118 | 116 | 117 | 5,000 |
2022/11/04 | 121 | 122 | 111 | 117 | 76,500 |
2022/11/02 | 122 | 122 | 120 | 122 | 20,200 |
2022/11/01 | 124 | 125 | 118 | 121 | 56,400 |
2022/10/31 | 127 | 129 | 122 | 123 | 53,500 |
2022/10/28 | 124 | 128 | 124 | 127 | 43,600 |
2022/10/27 | 123 | 127 | 123 | 126 | 41,200 |
2022/10/26 | 122 | 125 | 122 | 125 | 21,700 |
2022/10/25 | 121 | 125 | 121 | 124 | 23,600 |
2022/10/24 | 120 | 123 | 120 | 123 | 37,200 |
2022/10/21 | 119 | 121 | 119 | 121 | 2,300 |
2022/10/20 | 120 | 121 | 120 | 121 | 4,200 |
2022/10/19 | 119 | 120 | 118 | 120 | 3,000 |
2022/10/18 | 120 | 121 | 119 | 120 | 3,200 |
2022/10/17 | 120 | 121 | 120 | 121 | 16,400 |
2022/10/14 | 120 | 120 | 118 | 120 | 5,500 |
2022/10/13 | 119 | 120 | 118 | 120 | 24,600 |
2022/10/12 | 118 | 118 | 116 | 118 | 3,600 |
2022/10/11 | 118 | 118 | 118 | 118 | 200 |
2022/10/07 | 117 | 118 | 117 | 118 | 2,000 |
2022/10/06 | 118 | 118 | 117 | 118 | 1,700 |
2022/10/05 | 117 | 118 | 117 | 118 | 200 |
2022/10/04 | 117 | 118 | 117 | 118 | 2,000 |
2022/10/03 | 117 | 118 | 116 | 116 | 1,500 |
2022/09/30 | 117 | 118 | 117 | 118 | 18,600 |
2022/09/29 | 118 | 118 | 118 | 118 | 500 |
2022/09/28 | 118 | 119 | 117 | 118 | 8,600 |
2022/09/27 | 118 | 118 | 117 | 118 | 1,200 |
2022/09/26 | 118 | 119 | 117 | 118 | 9,300 |
2022/09/22 | 118 | 119 | 117 | 119 | 3,700 |
2022/09/21 | 120 | 120 | 118 | 119 | 7,400 |
2022/09/20 | 119 | 120 | 118 | 120 | 3,000 |
2022/09/16 | 119 | 119 | 118 | 119 | 1,100 |
2022/09/15 | 119 | 120 | 119 | 120 | 2,000 |
2022/09/14 | 119 | 120 | 118 | 120 | 9,100 |
2022/09/13 | 120 | 121 | 119 | 120 | 900 |
2022/09/12 | 121 | 121 | 119 | 120 | 16,200 |
2022/09/09 | 121 | 121 | 119 | 121 | 600 |
2022/09/08 | 120 | 121 | 120 | 120 | 1,900 |
2022/09/07 | 120 | 120 | 119 | 120 | 1,100 |
2022/09/06 | 118 | 120 | 118 | 120 | 47,200 |
2022/09/05 | 118 | 119 | 118 | 118 | 1,900 |
2022/09/02 | 118 | 119 | 118 | 119 | 300 |
2022/09/01 | 119 | 119 | 117 | 119 | 8,200 |
2022/08/31 | 120 | 120 | 118 | 120 | 2,400 |
2022/08/30 | 118 | 120 | 118 | 120 | 6,400 |
2022/08/29 | 117 | 119 | 117 | 119 | 2,400 |
2022/08/26 | 119 | 119 | 118 | 119 | 2,500 |
2022/08/25 | 117 | 119 | 117 | 119 | 10,600 |
2022/08/24 | 117 | 118 | 117 | 118 | 14,700 |
2022/08/23 | 117 | 118 | 116 | 117 | 2,200 |
2022/08/22 | 118 | 118 | 116 | 118 | 10,400 |
2022/08/19 | 116 | 118 | 116 | 118 | 1,900 |
2022/08/18 | 117 | 119 | 117 | 118 | 3,100 |
2022/08/17 | 117 | 119 | 117 | 118 | 3,300 |
2022/08/16 | 117 | 118 | 116 | 118 | 1,800 |
2022/08/15 | 118 | 118 | 116 | 117 | 3,700 |
2022/08/12 | 119 | 119 | 117 | 117 | 3,100 |
2022/08/10 | 120 | 122 | 117 | 119 | 13,500 |
2022/08/09 | 117 | 121 | 117 | 120 | 53,800 |
2022/08/08 | 117 | 119 | 116 | 118 | 26,900 |
2022/08/05 | 116 | 117 | 116 | 117 | 2,100 |
2022/08/04 | 115 | 117 | 115 | 117 | 23,700 |
2022/08/03 | 115 | 117 | 115 | 117 | 2,300 |
2022/08/02 | 115 | 116 | 115 | 115 | 1,900 |
2022/08/01 | 115 | 116 | 115 | 115 | 8,500 |
2022/07/29 | 116 | 117 | 116 | 116 | 1,100 |
2022/07/28 | 116 | 116 | 115 | 116 | 25,100 |
2022/07/27 | 116 | 116 | 115 | 115 | 1,200 |
2022/07/26 | 116 | 116 | 115 | 116 | 400 |
2022/07/25 | 116 | 116 | 115 | 116 | 1,300 |
2022/07/22 | 116 | 116 | 116 | 116 | 1,000 |
2022/07/21 | 116 | 116 | 115 | 116 | 1,500 |
2022/07/20 | 116 | 116 | 115 | 115 | 2,200 |
2022/07/19 | 116 | 116 | 115 | 116 | 3,600 |
2022/07/15 | 115 | 116 | 115 | 116 | 8,500 |
2022/07/14 | 117 | 118 | 117 | 118 | 300 |
2022/07/13 | 118 | 119 | 116 | 118 | 3,800 |
2022/07/12 | 118 | 119 | 118 | 119 | 1,200 |
2022/07/11 | 117 | 118 | 117 | 118 | 5,700 |
2022/07/08 | 117 | 117 | 116 | 117 | 400 |
2022/07/07 | 116 | 117 | 115 | 117 | 19,500 |
2022/07/06 | 117 | 118 | 116 | 116 | 4,700 |
2022/07/05 | 117 | 117 | 115 | 117 | 4,100 |
2022/07/04 | 116 | 117 | 115 | 117 | 1,700 |
2022/07/01 | 116 | 116 | 115 | 116 | 2,100 |
2022/06/30 | 116 | 116 | 115 | 116 | 600 |
2022/06/29 | 115 | 116 | 115 | 115 | 3,000 |
2022/06/28 | 116 | 116 | 115 | 116 | 900 |
2022/06/27 | 116 | 116 | 115 | 116 | 1,400 |
2022/06/24 | 115 | 116 | 115 | 115 | 13,000 |
2022/06/23 | 116 | 116 | 114 | 115 | 6,100 |
2022/06/22 | 118 | 118 | 109 | 116 | 42,400 |
2022/06/21 | 117 | 118 | 116 | 118 | 3,300 |
2022/06/20 | 118 | 118 | 116 | 117 | 5,500 |
2022/06/17 | 117 | 118 | 116 | 117 | 4,800 |
2022/06/16 | 118 | 119 | 118 | 119 | 3,900 |
2022/06/15 | 118 | 118 | 117 | 118 | 5,000 |
2022/06/14 | 117 | 117 | 117 | 117 | 3,200 |
2022/06/13 | 118 | 119 | 118 | 119 | 2,700 |
2022/06/10 | 118 | 120 | 118 | 119 | 12,200 |
2022/06/09 | 119 | 119 | 118 | 119 | 3,500 |
2022/06/08 | 119 | 120 | 119 | 120 | 3,000 |
2022/06/07 | 119 | 120 | 118 | 120 | 6,600 |
2022/06/06 | 117 | 119 | 117 | 119 | 2,800 |
2022/06/03 | 119 | 119 | 118 | 118 | 3,500 |
2022/06/02 | 119 | 120 | 118 | 120 | 7,800 |
2022/06/01 | 117 | 119 | 117 | 118 | 4,900 |
2022/05/31 | 118 | 118 | 117 | 118 | 18,900 |
2022/05/30 | 118 | 119 | 118 | 118 | 1,300 |
2022/05/27 | 117 | 117 | 117 | 117 | 1,000 |
2022/05/26 | 117 | 118 | 116 | 117 | 2,200 |
2022/05/25 | 117 | 118 | 117 | 118 | 2,300 |
2022/05/24 | 117 | 117 | 116 | 117 | 2,000 |
2022/05/23 | 118 | 118 | 117 | 117 | 900 |
2022/05/20 | 117 | 119 | 117 | 118 | 4,200 |
2022/05/19 | 117 | 118 | 116 | 118 | 2,200 |
2022/05/18 | 118 | 119 | 117 | 118 | 8,100 |
2022/05/17 | 118 | 118 | 118 | 118 | 200 |
2022/05/16 | 118 | 119 | 117 | 119 | 1,100 |
2022/05/13 | 116 | 118 | 115 | 118 | 3,800 |
2022/05/12 | 118 | 118 | 116 | 116 | 800 |
2022/05/11 | 117 | 118 | 117 | 117 | 700 |
2022/05/10 | 116 | 118 | 116 | 116 | 1,300 |
2022/05/09 | 116 | 118 | 116 | 116 | 9,600 |
2022/05/06 | 115 | 115 | 114 | 114 | 700 |
2022/05/02 | 116 | 116 | 114 | 115 | 3,100 |
2022/04/28 | 115 | 116 | 115 | 116 | 9,000 |
2022/04/27 | 115 | 117 | 115 | 115 | 700 |
2022/04/26 | 116 | 116 | 115 | 116 | 20,800 |
2022/04/25 | 115 | 116 | 115 | 116 | 1,000 |
2022/04/22 | 117 | 117 | 115 | 115 | 2,000 |
2022/04/21 | 117 | 117 | 116 | 116 | 1,000 |
2022/04/20 | 117 | 117 | 116 | 116 | 400 |
2022/04/19 | 116 | 117 | 116 | 116 | 3,200 |
2022/04/18 | 116 | 118 | 116 | 116 | 12,400 |
2022/04/15 | 118 | 119 | 117 | 118 | 1,100 |
2022/04/14 | 117 | 120 | 116 | 118 | 6,400 |
2022/04/13 | 118 | 119 | 116 | 116 | 5,900 |
2022/04/12 | 119 | 120 | 118 | 118 | 2,400 |
2022/04/11 | 117 | 120 | 117 | 119 | 3,300 |
2022/04/08 | 119 | 120 | 118 | 118 | 2,400 |
2022/04/07 | 117 | 120 | 117 | 119 | 15,000 |
2022/04/06 | 118 | 120 | 118 | 120 | 3,300 |
2022/04/05 | 120 | 120 | 119 | 120 | 6,400 |
2022/04/04 | 119 | 120 | 119 | 120 | 800 |
2022/04/01 | 118 | 120 | 118 | 119 | 1,200 |
2022/03/31 | 119 | 121 | 119 | 120 | 8,900 |
2022/03/30 | 119 | 123 | 119 | 122 | 29,300 |
2022/03/29 | 118 | 123 | 118 | 123 | 26,300 |
2022/03/28 | 116 | 118 | 116 | 117 | 7,000 |
2022/03/25 | 118 | 118 | 117 | 118 | 1,200 |
2022/03/24 | 117 | 118 | 117 | 117 | 700 |
2022/03/23 | 118 | 118 | 117 | 117 | 900 |
2022/03/22 | 118 | 118 | 116 | 116 | 13,400 |
2022/03/18 | 117 | 119 | 117 | 118 | 2,200 |
2022/03/17 | 118 | 119 | 116 | 116 | 6,000 |
2022/03/16 | 116 | 119 | 116 | 117 | 61,400 |
2022/03/15 | 116 | 116 | 115 | 115 | 3,000 |
2022/03/14 | 119 | 119 | 115 | 115 | 5,100 |
2022/03/11 | 116 | 117 | 116 | 116 | 2,900 |
2022/03/10 | 117 | 118 | 116 | 116 | 2,800 |
2022/03/09 | 115 | 117 | 114 | 117 | 3,300 |
2022/03/08 | 118 | 118 | 115 | 117 | 7,600 |
2022/03/07 | 117 | 119 | 117 | 119 | 2,500 |
2022/03/04 | 120 | 120 | 117 | 119 | 2,600 |
2022/03/03 | 116 | 120 | 116 | 119 | 14,000 |
2022/03/02 | 115 | 116 | 115 | 116 | 3,000 |
2022/03/01 | 116 | 116 | 114 | 116 | 5,300 |
2022/02/28 | 116 | 117 | 115 | 116 | 5,100 |
2022/02/25 | 115 | 117 | 115 | 117 | 3,200 |
2022/02/24 | 116 | 117 | 115 | 116 | 7,800 |
2022/02/22 | 116 | 117 | 116 | 116 | 2,800 |
2022/02/21 | 116 | 118 | 116 | 117 | 1,100 |
2022/02/18 | 117 | 118 | 116 | 118 | 1,000 |
2022/02/17 | 118 | 118 | 116 | 117 | 2,700 |
2022/02/16 | 118 | 118 | 117 | 118 | 800 |
2022/02/15 | 117 | 118 | 116 | 118 | 6,800 |
2022/02/14 | 118 | 118 | 117 | 118 | 8,200 |
2022/02/10 | 117 | 118 | 117 | 118 | 2,500 |
2022/02/09 | 119 | 119 | 116 | 118 | 3,800 |
2022/02/08 | 119 | 119 | 118 | 118 | 1,200 |
2022/02/07 | 120 | 120 | 117 | 118 | 3,000 |
2022/02/04 | 117 | 119 | 117 | 119 | 24,800 |
2022/02/03 | 119 | 120 | 118 | 118 | 2,300 |
2022/02/02 | 118 | 119 | 117 | 119 | 1,500 |
2022/02/01 | 118 | 119 | 117 | 119 | 2,100 |
2022/01/31 | 116 | 118 | 115 | 118 | 5,600 |
2022/01/28 | 115 | 118 | 115 | 115 | 36,100 |
2022/01/27 | 117 | 118 | 115 | 116 | 12,800 |
2022/01/26 | 116 | 117 | 116 | 117 | 6,700 |
2022/01/25 | 117 | 118 | 114 | 115 | 6,000 |
2022/01/24 | 118 | 120 | 117 | 117 | 4,600 |
2022/01/21 | 118 | 118 | 117 | 118 | 2,300 |
2022/01/20 | 118 | 119 | 117 | 119 | 1,400 |
2022/01/19 | 117 | 119 | 117 | 118 | 27,000 |
2022/01/18 | 120 | 121 | 118 | 121 | 7,000 |
2022/01/17 | 120 | 121 | 118 | 121 | 4,800 |
2022/01/14 | 119 | 120 | 119 | 120 | 2,400 |
2022/01/13 | 120 | 121 | 120 | 121 | 600 |
2022/01/12 | 120 | 120 | 119 | 120 | 2,100 |
2022/01/11 | 120 | 121 | 120 | 121 | 700 |
2022/01/07 | 121 | 121 | 118 | 120 | 21,400 |
2022/01/06 | 119 | 120 | 119 | 120 | 700 |
2022/01/05 | 121 | 121 | 119 | 120 | 4,200 |
2022/01/04 | 121 | 122 | 121 | 122 | 6,900 |