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 |
---|---|---|---|---|---|
2023/12/29 | 133 | 135 | 133 | 134 | 9,900 |
2023/12/28 | 132 | 134 | 132 | 134 | 10,600 |
2023/12/27 | 136 | 136 | 130 | 132 | 48,400 |
2023/12/26 | 135 | 136 | 135 | 136 | 3,700 |
2023/12/25 | 134 | 135 | 133 | 135 | 18,500 |
2023/12/22 | 139 | 139 | 132 | 133 | 128,200 |
2023/12/21 | 139 | 153 | 136 | 140 | 278,200 |
2023/12/20 | 137 | 140 | 133 | 140 | 49,400 |
2023/12/19 | 135 | 138 | 135 | 137 | 5,200 |
2023/12/18 | 136 | 136 | 135 | 136 | 2,400 |
2023/12/15 | 135 | 136 | 135 | 136 | 1,700 |
2023/12/14 | 133 | 136 | 133 | 135 | 22,900 |
2023/12/13 | 134 | 135 | 132 | 134 | 13,600 |
2023/12/12 | 135 | 136 | 134 | 135 | 2,700 |
2023/12/11 | 135 | 135 | 133 | 135 | 3,500 |
2023/12/08 | 135 | 135 | 134 | 134 | 9,100 |
2023/12/07 | 136 | 137 | 135 | 135 | 7,200 |
2023/12/06 | 137 | 137 | 135 | 136 | 11,500 |
2023/12/05 | 135 | 137 | 135 | 137 | 3,100 |
2023/12/04 | 135 | 136 | 135 | 135 | 6,000 |
2023/12/01 | 136 | 138 | 135 | 136 | 5,100 |
2023/11/30 | 136 | 138 | 136 | 136 | 4,900 |
2023/11/29 | 136 | 139 | 135 | 138 | 19,600 |
2023/11/28 | 135 | 138 | 135 | 137 | 7,100 |
2023/11/27 | 134 | 137 | 134 | 136 | 11,400 |
2023/11/24 | 134 | 136 | 134 | 136 | 5,100 |
2023/11/22 | 132 | 135 | 132 | 134 | 13,400 |
2023/11/21 | 133 | 133 | 132 | 133 | 3,500 |
2023/11/20 | 133 | 133 | 133 | 133 | 7,000 |
2023/11/17 | 133 | 135 | 133 | 134 | 5,100 |
2023/11/16 | 134 | 135 | 133 | 134 | 5,300 |
2023/11/15 | 135 | 137 | 133 | 134 | 10,300 |
2023/11/14 | 135 | 136 | 135 | 136 | 1,200 |
2023/11/13 | 134 | 137 | 134 | 136 | 4,400 |
2023/11/10 | 136 | 137 | 134 | 136 | 8,200 |
2023/11/09 | 134 | 136 | 134 | 136 | 2,500 |
2023/11/08 | 135 | 137 | 132 | 134 | 20,600 |
2023/11/07 | 135 | 136 | 135 | 135 | 800 |
2023/11/06 | 134 | 135 | 134 | 135 | 11,400 |
2023/11/02 | 135 | 135 | 133 | 135 | 4,700 |
2023/11/01 | 134 | 135 | 134 | 135 | 200 |
2023/10/31 | 136 | 136 | 133 | 135 | 2,100 |
2023/10/30 | 134 | 136 | 132 | 134 | 10,600 |
2023/10/27 | 132 | 134 | 131 | 134 | 7,600 |
2023/10/26 | 132 | 132 | 131 | 132 | 500 |
2023/10/25 | 132 | 133 | 131 | 133 | 13,500 |
2023/10/24 | 130 | 132 | 130 | 132 | 15,200 |
2023/10/23 | 133 | 133 | 132 | 132 | 3,000 |
2023/10/20 | 132 | 135 | 132 | 133 | 13,300 |
2023/10/19 | 133 | 134 | 132 | 132 | 7,600 |
2023/10/18 | 132 | 134 | 132 | 133 | 9,100 |
2023/10/17 | 133 | 134 | 132 | 132 | 1,800 |
2023/10/16 | 133 | 134 | 132 | 133 | 6,600 |
2023/10/13 | 133 | 134 | 132 | 133 | 10,700 |
2023/10/12 | 132 | 133 | 132 | 132 | 1,500 |
2023/10/11 | 132 | 133 | 131 | 132 | 1,900 |
2023/10/10 | 132 | 133 | 131 | 132 | 5,600 |
2023/10/06 | 133 | 133 | 131 | 132 | 5,000 |
2023/10/05 | 130 | 133 | 130 | 133 | 5,500 |
2023/10/04 | 131 | 131 | 129 | 131 | 32,200 |
2023/10/03 | 131 | 134 | 131 | 131 | 8,300 |
2023/10/02 | 133 | 134 | 132 | 132 | 14,500 |
2023/09/29 | 133 | 134 | 132 | 133 | 3,500 |
2023/09/28 | 134 | 134 | 132 | 132 | 7,900 |
2023/09/27 | 134 | 135 | 133 | 134 | 54,700 |
2023/09/26 | 134 | 137 | 134 | 136 | 12,100 |
2023/09/25 | 133 | 135 | 133 | 134 | 8,700 |
2023/09/22 | 133 | 135 | 131 | 133 | 46,700 |
2023/09/21 | 134 | 135 | 133 | 134 | 26,000 |
2023/09/20 | 133 | 134 | 132 | 134 | 19,100 |
2023/09/19 | 133 | 134 | 132 | 134 | 22,800 |
2023/09/15 | 133 | 134 | 132 | 133 | 16,500 |
2023/09/14 | 133 | 135 | 133 | 133 | 20,300 |
2023/09/13 | 133 | 134 | 131 | 133 | 11,800 |
2023/09/12 | 132 | 134 | 132 | 134 | 28,000 |
2023/09/11 | 131 | 133 | 131 | 132 | 11,200 |
2023/09/08 | 133 | 135 | 130 | 132 | 47,800 |
2023/09/07 | 134 | 135 | 133 | 134 | 4,800 |
2023/09/06 | 134 | 135 | 133 | 134 | 13,200 |
2023/09/05 | 136 | 136 | 133 | 135 | 46,800 |
2023/09/04 | 134 | 135 | 133 | 134 | 9,100 |
2023/09/01 | 133 | 134 | 132 | 133 | 6,000 |
2023/08/31 | 132 | 133 | 132 | 133 | 4,900 |
2023/08/30 | 133 | 134 | 132 | 133 | 2,200 |
2023/08/29 | 132 | 134 | 132 | 132 | 12,400 |
2023/08/28 | 131 | 132 | 131 | 132 | 8,700 |
2023/08/25 | 130 | 131 | 130 | 131 | 2,800 |
2023/08/24 | 130 | 131 | 130 | 130 | 2,000 |
2023/08/23 | 130 | 131 | 129 | 130 | 4,600 |
2023/08/22 | 129 | 130 | 129 | 129 | 2,200 |
2023/08/21 | 130 | 131 | 129 | 129 | 3,100 |
2023/08/18 | 129 | 130 | 128 | 129 | 4,100 |
2023/08/17 | 129 | 129 | 126 | 129 | 25,200 |
2023/08/16 | 129 | 130 | 128 | 129 | 2,600 |
2023/08/15 | 129 | 130 | 128 | 129 | 2,000 |
2023/08/14 | 129 | 131 | 129 | 129 | 14,400 |
2023/08/10 | 129 | 131 | 128 | 129 | 18,400 |
2023/08/09 | 136 | 136 | 121 | 129 | 125,600 |
2023/08/08 | 139 | 141 | 137 | 138 | 28,000 |
2023/08/07 | 139 | 140 | 137 | 139 | 17,900 |
2023/08/04 | 139 | 139 | 138 | 139 | 4,600 |
2023/08/03 | 138 | 140 | 137 | 139 | 9,100 |
2023/08/02 | 139 | 141 | 138 | 140 | 9,000 |
2023/08/01 | 138 | 140 | 138 | 139 | 20,600 |
2023/07/31 | 138 | 139 | 138 | 138 | 9,000 |
2023/07/28 | 138 | 140 | 137 | 138 | 10,200 |
2023/07/27 | 138 | 140 | 138 | 139 | 36,000 |
2023/07/26 | 138 | 139 | 137 | 138 | 4,200 |
2023/07/25 | 137 | 139 | 137 | 138 | 7,000 |
2023/07/24 | 137 | 138 | 136 | 138 | 5,200 |
2023/07/21 | 138 | 139 | 135 | 137 | 29,000 |
2023/07/20 | 139 | 139 | 137 | 138 | 18,900 |
2023/07/19 | 138 | 141 | 138 | 141 | 33,600 |
2023/07/18 | 136 | 140 | 136 | 138 | 37,000 |
2023/07/14 | 137 | 138 | 136 | 136 | 9,000 |
2023/07/13 | 138 | 138 | 136 | 138 | 4,300 |
2023/07/12 | 137 | 139 | 136 | 139 | 10,200 |
2023/07/11 | 137 | 140 | 136 | 138 | 23,700 |
2023/07/10 | 136 | 139 | 136 | 139 | 11,300 |
2023/07/07 | 132 | 139 | 132 | 137 | 29,000 |
2023/07/06 | 136 | 137 | 132 | 133 | 27,300 |
2023/07/05 | 136 | 137 | 135 | 136 | 6,800 |
2023/07/04 | 135 | 138 | 134 | 136 | 24,800 |
2023/07/03 | 134 | 137 | 134 | 137 | 30,500 |
2023/06/30 | 133 | 136 | 132 | 134 | 22,100 |
2023/06/29 | 131 | 134 | 131 | 133 | 19,000 |
2023/06/28 | 130 | 132 | 130 | 131 | 15,200 |
2023/06/27 | 131 | 132 | 130 | 130 | 4,300 |
2023/06/26 | 130 | 131 | 130 | 131 | 1,500 |
2023/06/23 | 130 | 132 | 129 | 130 | 8,500 |
2023/06/22 | 129 | 131 | 129 | 130 | 14,100 |
2023/06/21 | 130 | 131 | 129 | 130 | 11,400 |
2023/06/20 | 131 | 131 | 129 | 129 | 15,600 |
2023/06/19 | 131 | 132 | 130 | 131 | 16,100 |
2023/06/16 | 131 | 133 | 131 | 131 | 8,300 |
2023/06/15 | 132 | 133 | 130 | 131 | 23,000 |
2023/06/14 | 131 | 132 | 130 | 132 | 10,100 |
2023/06/13 | 130 | 132 | 130 | 131 | 14,100 |
2023/06/12 | 130 | 132 | 130 | 131 | 16,200 |
2023/06/09 | 129 | 132 | 129 | 131 | 14,600 |
2023/06/08 | 130 | 130 | 128 | 128 | 8,300 |
2023/06/07 | 129 | 130 | 128 | 129 | 25,100 |
2023/06/06 | 129 | 131 | 128 | 129 | 132,900 |
2023/06/05 | 130 | 133 | 130 | 132 | 23,000 |
2023/06/02 | 131 | 131 | 130 | 130 | 6,400 |
2023/06/01 | 130 | 131 | 129 | 131 | 8,400 |
2023/05/31 | 132 | 132 | 130 | 130 | 10,300 |
2023/05/30 | 132 | 133 | 131 | 132 | 21,500 |
2023/05/29 | 135 | 135 | 128 | 132 | 93,200 |
2023/05/26 | 140 | 141 | 135 | 135 | 176,800 |
2023/05/25 | 134 | 137 | 133 | 133 | 26,700 |
2023/05/24 | 134 | 139 | 133 | 136 | 42,900 |
2023/05/23 | 135 | 136 | 133 | 133 | 46,500 |
2023/05/22 | 134 | 135 | 132 | 134 | 18,000 |
2023/05/19 | 132 | 135 | 132 | 133 | 39,500 |
2023/05/18 | 132 | 134 | 131 | 132 | 37,400 |
2023/05/17 | 132 | 135 | 130 | 133 | 63,500 |
2023/05/16 | 134 | 135 | 130 | 133 | 131,100 |
2023/05/15 | 130 | 134 | 126 | 133 | 124,200 |
2023/05/12 | 126 | 153 | 122 | 128 | 967,500 |
2023/05/11 | 120 | 122 | 120 | 121 | 18,800 |
2023/05/10 | 121 | 121 | 119 | 119 | 6,200 |
2023/05/09 | 120 | 121 | 120 | 120 | 2,700 |
2023/05/08 | 119 | 121 | 119 | 120 | 11,600 |
2023/05/02 | 118 | 119 | 118 | 119 | 4,300 |
2023/05/01 | 118 | 119 | 118 | 118 | 5,600 |
2023/04/28 | 118 | 119 | 118 | 119 | 8,400 |
2023/04/27 | 119 | 119 | 118 | 118 | 12,100 |
2023/04/26 | 119 | 120 | 119 | 119 | 13,300 |
2023/04/25 | 119 | 121 | 119 | 120 | 4,900 |
2023/04/24 | 120 | 120 | 119 | 119 | 2,500 |
2023/04/21 | 121 | 121 | 119 | 119 | 9,000 |
2023/04/20 | 122 | 122 | 120 | 120 | 8,800 |
2023/04/19 | 120 | 123 | 120 | 122 | 17,800 |
2023/04/18 | 120 | 121 | 119 | 120 | 17,000 |
2023/04/17 | 121 | 122 | 120 | 120 | 10,500 |
2023/04/14 | 126 | 126 | 119 | 120 | 106,600 |
2023/04/13 | 127 | 128 | 124 | 125 | 51,700 |
2023/04/12 | 128 | 128 | 127 | 128 | 11,100 |
2023/04/11 | 129 | 129 | 127 | 127 | 5,400 |
2023/04/10 | 128 | 130 | 128 | 130 | 4,000 |
2023/04/07 | 128 | 129 | 127 | 128 | 8,000 |
2023/04/06 | 128 | 133 | 127 | 127 | 62,600 |
2023/04/05 | 125 | 135 | 125 | 130 | 66,000 |
2023/04/04 | 126 | 126 | 125 | 125 | 2,400 |
2023/04/03 | 124 | 126 | 124 | 126 | 15,000 |
2023/03/31 | 128 | 128 | 124 | 125 | 24,900 |
2023/03/30 | 132 | 135 | 126 | 126 | 120,300 |
2023/03/29 | 132 | 135 | 130 | 134 | 47,900 |
2023/03/28 | 131 | 132 | 130 | 132 | 16,800 |
2023/03/27 | 131 | 132 | 130 | 130 | 20,300 |
2023/03/24 | 130 | 132 | 129 | 130 | 9,000 |
2023/03/23 | 128 | 131 | 127 | 131 | 19,800 |
2023/03/22 | 127 | 130 | 127 | 129 | 8,600 |
2023/03/20 | 126 | 127 | 125 | 126 | 4,800 |
2023/03/17 | 123 | 128 | 123 | 127 | 25,700 |
2023/03/16 | 126 | 126 | 122 | 123 | 49,600 |
2023/03/15 | 129 | 130 | 126 | 128 | 53,700 |
2023/03/14 | 127 | 130 | 127 | 128 | 50,900 |
2023/03/13 | 130 | 131 | 128 | 131 | 57,000 |
2023/03/10 | 134 | 136 | 130 | 132 | 39,400 |
2023/03/09 | 137 | 137 | 133 | 135 | 51,100 |
2023/03/08 | 132 | 137 | 130 | 137 | 142,200 |
2023/03/07 | 136 | 138 | 130 | 132 | 200,200 |
2023/03/06 | 128 | 149 | 127 | 135 | 627,700 |
2023/03/03 | 125 | 127 | 125 | 127 | 6,300 |
2023/03/02 | 125 | 127 | 125 | 126 | 12,500 |
2023/03/01 | 125 | 127 | 124 | 125 | 17,400 |
2023/02/28 | 125 | 127 | 125 | 126 | 21,300 |
2023/02/27 | 124 | 126 | 123 | 126 | 18,600 |
2023/02/24 | 124 | 126 | 124 | 126 | 32,000 |
2023/02/22 | 124 | 126 | 123 | 125 | 20,900 |
2023/02/21 | 126 | 126 | 124 | 125 | 3,300 |
2023/02/20 | 125 | 126 | 124 | 125 | 4,600 |
2023/02/17 | 124 | 126 | 123 | 126 | 15,700 |
2023/02/16 | 124 | 125 | 123 | 125 | 4,800 |
2023/02/15 | 124 | 125 | 124 | 125 | 7,700 |
2023/02/14 | 126 | 126 | 123 | 125 | 13,200 |
2023/02/13 | 124 | 127 | 124 | 127 | 126,700 |
2023/02/10 | 124 | 126 | 123 | 125 | 52,600 |
2023/02/09 | 123 | 125 | 122 | 124 | 18,200 |
2023/02/08 | 122 | 126 | 121 | 124 | 30,300 |
2023/02/07 | 121 | 123 | 121 | 123 | 16,100 |
2023/02/06 | 122 | 123 | 121 | 122 | 7,200 |
2023/02/03 | 122 | 123 | 122 | 123 | 3,800 |
2023/02/02 | 123 | 123 | 122 | 123 | 2,600 |
2023/02/01 | 122 | 124 | 122 | 123 | 2,800 |
2023/01/31 | 122 | 124 | 122 | 123 | 4,900 |
2023/01/30 | 123 | 124 | 121 | 122 | 5,800 |
2023/01/27 | 122 | 124 | 122 | 123 | 34,900 |
2023/01/26 | 122 | 124 | 120 | 122 | 11,100 |
2023/01/25 | 122 | 123 | 121 | 123 | 6,600 |
2023/01/24 | 122 | 123 | 120 | 123 | 8,800 |
2023/01/23 | 124 | 124 | 121 | 122 | 7,700 |
2023/01/20 | 122 | 124 | 122 | 124 | 3,500 |
2023/01/19 | 121 | 123 | 121 | 123 | 3,500 |
2023/01/18 | 119 | 122 | 119 | 122 | 11,100 |
2023/01/17 | 118 | 120 | 118 | 120 | 3,100 |
2023/01/16 | 119 | 120 | 118 | 119 | 16,800 |
2023/01/13 | 120 | 120 | 119 | 120 | 10,700 |
2023/01/12 | 123 | 123 | 119 | 121 | 20,200 |
2023/01/11 | 123 | 125 | 121 | 123 | 18,400 |
2023/01/10 | 123 | 125 | 122 | 125 | 20,700 |
2023/01/06 | 122 | 124 | 121 | 124 | 33,200 |
2023/01/05 | 119 | 123 | 119 | 123 | 11,700 |
2023/01/04 | 120 | 122 | 119 | 120 | 8,100 |