ＢＥＥＮＯＳ(3328)の株価時系列情報
ＢＥＥＮＯＳ(3328)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 |
|---|---|---|---|---|---|
| 2025/08/21 | 3,985 | 3,990 | 3,985 | 3,985 | 10,200 |
| 2025/08/20 | 3,985 | 3,990 | 3,985 | 3,985 | 5,700 |
| 2025/08/19 | 3,985 | 3,990 | 3,985 | 3,985 | 5,600 |
| 2025/08/18 | 3,985 | 3,990 | 3,985 | 3,985 | 3,400 |
| 2025/08/15 | 3,980 | 3,990 | 3,980 | 3,985 | 7,700 |
| 2025/08/14 | 3,985 | 3,990 | 3,985 | 3,985 | 4,200 |
| 2025/08/13 | 3,985 | 3,985 | 3,985 | 3,985 | 5,500 |
| 2025/08/12 | 3,985 | 3,990 | 3,985 | 3,985 | 4,200 |
| 2025/08/08 | 3,985 | 3,990 | 3,985 | 3,985 | 2,900 |
| 2025/08/07 | 3,985 | 3,995 | 3,985 | 3,985 | 15,200 |
| 2025/08/06 | 3,990 | 3,990 | 3,980 | 3,985 | 18,800 |
| 2025/08/05 | 3,985 | 3,990 | 3,985 | 3,985 | 9,600 |
| 2025/08/04 | 3,985 | 4,005 | 3,985 | 3,985 | 10,300 |
| 2025/08/01 | 3,985 | 3,985 | 3,980 | 3,980 | 28,700 |
| 2025/07/31 | 3,985 | 3,985 | 3,980 | 3,980 | 119,600 |
| 2025/07/30 | 3,985 | 3,985 | 3,970 | 3,980 | 48,500 |
| 2025/07/29 | 3,980 | 3,985 | 3,980 | 3,980 | 51,300 |
| 2025/07/28 | 3,980 | 3,985 | 3,980 | 3,980 | 5,500 |
| 2025/07/25 | 3,985 | 3,990 | 3,985 | 3,985 | 4,500 |
| 2025/07/24 | 3,985 | 3,990 | 3,985 | 3,985 | 5,500 |
| 2025/07/23 | 3,985 | 3,990 | 3,985 | 3,990 | 4,900 |
| 2025/07/22 | 3,985 | 3,990 | 3,985 | 3,990 | 4,500 |
| 2025/07/18 | 3,985 | 3,990 | 3,985 | 3,985 | 7,300 |
| 2025/07/17 | 3,985 | 3,990 | 3,985 | 3,990 | 8,700 |
| 2025/07/16 | 3,985 | 3,990 | 3,980 | 3,985 | 4,900 |
| 2025/07/15 | 3,985 | 3,990 | 3,985 | 3,985 | 5,500 |
| 2025/07/14 | 3,985 | 3,990 | 3,985 | 3,985 | 5,600 |
| 2025/07/11 | 3,985 | 3,990 | 3,985 | 3,985 | 4,100 |
| 2025/07/10 | 3,985 | 4,040 | 3,985 | 3,985 | 6,000 |
| 2025/07/09 | 3,980 | 3,990 | 3,980 | 3,985 | 157,600 |
| 2025/07/08 | 3,985 | 3,985 | 3,980 | 3,980 | 11,800 |
| 2025/07/07 | 3,980 | 3,980 | 3,980 | 3,980 | 27,100 |
| 2025/07/04 | 3,985 | 3,985 | 3,980 | 3,980 | 3,000 |
| 2025/07/03 | 3,980 | 3,985 | 3,980 | 3,980 | 6,600 |
| 2025/07/02 | 3,985 | 3,985 | 3,980 | 3,980 | 4,000 |
| 2025/07/01 | 3,985 | 3,985 | 3,980 | 3,980 | 13,900 |
| 2025/06/30 | 3,980 | 3,985 | 3,980 | 3,980 | 8,200 |
| 2025/06/27 | 3,980 | 3,985 | 3,980 | 3,980 | 50,700 |
| 2025/06/26 | 3,980 | 3,985 | 3,980 | 3,985 | 14,100 |
| 2025/06/25 | 3,990 | 3,990 | 3,980 | 3,980 | 700 |
| 2025/06/24 | 3,980 | 3,995 | 3,980 | 3,990 | 6,000 |
| 2025/06/23 | 3,980 | 3,990 | 3,980 | 3,985 | 6,700 |
| 2025/06/20 | 3,980 | 3,980 | 3,980 | 3,980 | 4,800 |
| 2025/06/19 | 3,980 | 3,985 | 3,980 | 3,980 | 4,300 |
| 2025/06/18 | 3,980 | 3,985 | 3,980 | 3,980 | 4,700 |
| 2025/06/17 | 3,980 | 3,980 | 3,980 | 3,980 | 7,600 |
| 2025/06/16 | 3,980 | 3,985 | 3,980 | 3,980 | 15,900 |
| 2025/06/13 | 3,980 | 3,985 | 3,980 | 3,980 | 20,500 |
| 2025/06/12 | 3,980 | 3,985 | 3,980 | 3,980 | 13,200 |
| 2025/06/11 | 3,980 | 3,985 | 3,980 | 3,980 | 6,200 |
| 2025/06/10 | 3,985 | 3,985 | 3,980 | 3,980 | 5,700 |
| 2025/06/09 | 3,980 | 3,985 | 3,980 | 3,980 | 8,700 |
| 2025/06/06 | 3,980 | 3,985 | 3,980 | 3,980 | 18,900 |
| 2025/06/05 | 3,980 | 3,985 | 3,980 | 3,980 | 10,800 |
| 2025/06/04 | 3,985 | 3,985 | 3,980 | 3,980 | 71,200 |
| 2025/06/03 | 3,980 | 3,985 | 3,980 | 3,980 | 14,400 |
| 2025/06/02 | 3,985 | 3,985 | 3,980 | 3,980 | 39,900 |
| 2025/05/30 | 3,980 | 3,985 | 3,980 | 3,985 | 16,400 |
| 2025/05/29 | 3,985 | 3,990 | 3,980 | 3,980 | 805,600 |
| 2025/05/28 | 3,990 | 4,005 | 3,985 | 3,985 | 11,000 |
| 2025/05/27 | 3,990 | 3,995 | 3,985 | 3,985 | 5,500 |
| 2025/05/26 | 4,000 | 4,000 | 3,990 | 3,990 | 11,600 |
| 2025/05/23 | 4,015 | 4,020 | 3,995 | 3,995 | 10,000 |
| 2025/05/22 | 3,990 | 4,020 | 3,990 | 4,015 | 10,900 |
| 2025/05/21 | 4,040 | 4,040 | 3,990 | 3,990 | 9,700 |
| 2025/05/20 | 4,060 | 4,060 | 3,995 | 4,045 | 24,400 |
| 2025/05/19 | 4,030 | 4,105 | 4,015 | 4,030 | 20,100 |
| 2025/05/16 | 3,990 | 4,045 | 3,990 | 4,040 | 20,600 |
| 2025/05/15 | 3,990 | 4,005 | 3,985 | 3,985 | 22,000 |
| 2025/05/14 | 3,985 | 4,045 | 3,985 | 4,045 | 18,800 |
| 2025/05/13 | 3,990 | 3,990 | 3,985 | 3,985 | 10,100 |
| 2025/05/12 | 3,995 | 4,000 | 3,985 | 3,990 | 34,300 |
| 2025/05/09 | 3,995 | 4,195 | 3,990 | 3,995 | 51,300 |
| 2025/05/08 | 3,990 | 4,000 | 3,990 | 3,995 | 14,600 |
| 2025/05/07 | 3,985 | 4,000 | 3,985 | 3,985 | 24,100 |
| 2025/05/02 | 3,990 | 3,995 | 3,985 | 3,985 | 10,900 |
| 2025/05/01 | 3,990 | 3,995 | 3,990 | 3,990 | 10,000 |
| 2025/04/30 | 3,990 | 4,000 | 3,990 | 3,990 | 17,400 |
| 2025/04/28 | 3,995 | 4,000 | 3,990 | 3,990 | 31,100 |
| 2025/04/25 | 3,995 | 4,000 | 3,995 | 3,995 | 27,300 |
| 2025/04/24 | 3,995 | 4,000 | 3,995 | 4,000 | 17,200 |
| 2025/04/23 | 4,000 | 4,000 | 3,995 | 4,000 | 17,200 |
| 2025/04/22 | 3,990 | 4,000 | 3,990 | 4,000 | 18,300 |
| 2025/04/21 | 3,995 | 4,000 | 3,995 | 3,995 | 16,400 |
| 2025/04/18 | 3,995 | 4,000 | 3,990 | 4,000 | 20,200 |
| 2025/04/17 | 3,995 | 4,000 | 3,995 | 3,995 | 15,000 |
| 2025/04/16 | 3,995 | 4,000 | 3,990 | 4,000 | 21,300 |
| 2025/04/15 | 3,990 | 4,000 | 3,990 | 3,990 | 29,800 |
| 2025/04/14 | 3,995 | 4,000 | 3,990 | 3,990 | 36,800 |
| 2025/04/11 | 3,990 | 4,000 | 3,990 | 3,990 | 672,200 |
| 2025/04/10 | 3,995 | 3,995 | 3,990 | 3,990 | 456,400 |
| 2025/04/09 | 3,990 | 3,995 | 3,990 | 3,990 | 29,600 |
| 2025/04/08 | 3,990 | 3,995 | 3,990 | 3,995 | 39,400 |
| 2025/04/07 | 3,990 | 3,995 | 3,985 | 3,990 | 159,400 |
| 2025/04/04 | 3,990 | 3,995 | 3,990 | 3,990 | 206,000 |
| 2025/04/03 | 3,990 | 3,995 | 3,990 | 3,990 | 51,900 |
| 2025/04/02 | 3,990 | 3,995 | 3,990 | 3,990 | 31,200 |
| 2025/04/01 | 3,990 | 3,995 | 3,990 | 3,990 | 38,600 |
| 2025/03/31 | 3,990 | 3,995 | 3,990 | 3,990 | 41,600 |
| 2025/03/28 | 3,995 | 3,995 | 3,990 | 3,990 | 27,700 |
| 2025/03/27 | 3,990 | 3,995 | 3,990 | 3,990 | 53,700 |
| 2025/03/26 | 3,995 | 3,995 | 3,990 | 3,990 | 89,800 |
| 2025/03/25 | 3,995 | 3,995 | 3,990 | 3,990 | 41,700 |
| 2025/03/24 | 3,990 | 3,995 | 3,985 | 3,990 | 118,000 |
| 2025/03/21 | 3,985 | 3,990 | 3,980 | 3,980 | 24,800 |
| 2025/03/19 | 3,995 | 3,995 | 3,980 | 3,985 | 22,600 |
| 2025/03/18 | 3,990 | 3,995 | 3,980 | 3,995 | 54,200 |
| 2025/03/17 | 3,985 | 3,990 | 3,985 | 3,990 | 9,800 |
| 2025/03/14 | 3,980 | 3,990 | 3,980 | 3,980 | 28,400 |
| 2025/03/13 | 3,980 | 3,990 | 3,970 | 3,975 | 90,400 |
| 2025/03/12 | 3,975 | 3,985 | 3,970 | 3,985 | 39,700 |
| 2025/03/11 | 3,975 | 3,980 | 3,970 | 3,970 | 124,500 |
| 2025/03/10 | 3,980 | 3,985 | 3,980 | 3,980 | 10,200 |
| 2025/03/07 | 3,980 | 3,985 | 3,980 | 3,980 | 29,900 |
| 2025/03/06 | 3,985 | 3,985 | 3,975 | 3,985 | 56,400 |
| 2025/03/05 | 3,975 | 3,990 | 3,975 | 3,980 | 74,500 |
| 2025/03/04 | 3,980 | 3,980 | 3,975 | 3,975 | 33,600 |
| 2025/03/03 | 3,975 | 3,980 | 3,965 | 3,975 | 238,400 |
| 2025/02/28 | 3,975 | 3,980 | 3,975 | 3,975 | 68,200 |
| 2025/02/27 | 3,980 | 3,980 | 3,975 | 3,975 | 42,400 |
| 2025/02/26 | 3,975 | 3,980 | 3,975 | 3,975 | 146,200 |
| 2025/02/25 | 3,975 | 3,980 | 3,975 | 3,975 | 90,700 |
| 2025/02/21 | 3,975 | 3,980 | 3,975 | 3,975 | 57,800 |
| 2025/02/20 | 3,975 | 3,980 | 3,975 | 3,975 | 50,700 |
| 2025/02/19 | 3,975 | 3,980 | 3,975 | 3,975 | 57,100 |
| 2025/02/18 | 3,975 | 3,980 | 3,975 | 3,975 | 68,600 |
| 2025/02/17 | 3,975 | 3,980 | 3,975 | 3,975 | 35,600 |
| 2025/02/14 | 3,980 | 3,985 | 3,975 | 3,975 | 38,100 |
| 2025/02/13 | 3,975 | 3,985 | 3,975 | 3,975 | 57,000 |
| 2025/02/12 | 3,975 | 3,980 | 3,975 | 3,975 | 32,100 |
| 2025/02/10 | 3,975 | 3,980 | 3,975 | 3,975 | 28,200 |
| 2025/02/07 | 3,970 | 3,980 | 3,970 | 3,975 | 102,000 |
| 2025/02/06 | 3,975 | 3,975 | 3,970 | 3,970 | 34,400 |
| 2025/02/05 | 3,975 | 3,975 | 3,970 | 3,975 | 37,400 |
| 2025/02/04 | 3,975 | 3,975 | 3,970 | 3,970 | 33,900 |
| 2025/02/03 | 3,970 | 3,975 | 3,970 | 3,970 | 68,800 |
| 2025/01/31 | 3,975 | 3,975 | 3,970 | 3,975 | 16,000 |
| 2025/01/30 | 3,975 | 3,975 | 3,970 | 3,970 | 28,800 |
| 2025/01/29 | 3,975 | 3,975 | 3,970 | 3,975 | 30,500 |
| 2025/01/28 | 3,970 | 3,975 | 3,970 | 3,970 | 57,500 |
| 2025/01/27 | 3,970 | 3,975 | 3,970 | 3,970 | 38,300 |
| 2025/01/24 | 3,975 | 3,975 | 3,970 | 3,970 | 212,400 |
| 2025/01/23 | 3,975 | 3,980 | 3,970 | 3,970 | 42,100 |
| 2025/01/22 | 3,975 | 3,980 | 3,970 | 3,970 | 50,700 |
| 2025/01/21 | 3,975 | 3,980 | 3,970 | 3,970 | 39,200 |
| 2025/01/20 | 3,975 | 3,980 | 3,970 | 3,970 | 85,800 |
| 2025/01/17 | 3,965 | 3,980 | 3,965 | 3,970 | 180,500 |
| 2025/01/16 | 3,965 | 3,970 | 3,965 | 3,965 | 72,300 |
| 2025/01/15 | 3,965 | 3,970 | 3,960 | 3,965 | 266,700 |
| 2025/01/14 | 3,960 | 3,975 | 3,960 | 3,960 | 297,700 |
| 2025/01/10 | 3,955 | 3,970 | 3,950 | 3,960 | 337,900 |
| 2025/01/09 | 3,960 | 3,970 | 3,955 | 3,955 | 360,300 |
| 2025/01/08 | 3,960 | 3,970 | 3,960 | 3,960 | 116,800 |
| 2025/01/07 | 3,970 | 3,975 | 3,960 | 3,965 | 230,000 |
| 2025/01/06 | 3,970 | 3,975 | 3,970 | 3,970 | 123,700 |
| 2024/12/30 | 3,975 | 3,980 | 3,965 | 3,975 | 160,800 |
| 2024/12/27 | 3,970 | 3,980 | 3,965 | 3,980 | 237,800 |
| 2024/12/26 | 3,980 | 3,985 | 3,960 | 3,970 | 239,200 |
| 2024/12/25 | 3,980 | 4,000 | 3,980 | 3,985 | 192,100 |
| 2024/12/24 | 3,980 | 4,000 | 3,960 | 3,980 | 504,600 |
| 2024/12/23 | 4,000 | 4,000 | 3,960 | 3,980 | 585,200 |
| 2024/12/20 | 4,000 | 4,035 | 3,985 | 4,000 | 1,256,800 |
| 2024/12/19 | 3,335 | 4,070 | 3,325 | 4,070 | 104,100 |
| 2024/12/18 | 3,375 | 3,485 | 3,365 | 3,370 | 84,400 |
| 2024/12/17 | 3,345 | 3,420 | 3,320 | 3,380 | 64,200 |
| 2024/12/16 | 3,385 | 3,445 | 3,345 | 3,360 | 69,300 |
| 2024/12/13 | 3,430 | 3,455 | 3,340 | 3,395 | 117,600 |
| 2024/12/12 | 3,380 | 3,495 | 3,380 | 3,460 | 104,600 |
| 2024/12/11 | 3,350 | 3,395 | 3,300 | 3,310 | 115,200 |
| 2024/12/10 | 3,460 | 3,480 | 3,370 | 3,370 | 105,300 |
| 2024/12/09 | 3,485 | 3,515 | 3,420 | 3,455 | 167,300 |
| 2024/12/06 | 3,580 | 3,620 | 3,490 | 3,495 | 107,000 |
| 2024/12/05 | 3,640 | 3,645 | 3,580 | 3,610 | 91,900 |
| 2024/12/04 | 3,695 | 3,745 | 3,605 | 3,640 | 87,600 |
| 2024/12/03 | 3,635 | 3,695 | 3,595 | 3,685 | 89,500 |
| 2024/12/02 | 3,585 | 3,675 | 3,585 | 3,655 | 78,000 |
| 2024/11/29 | 3,575 | 3,655 | 3,565 | 3,605 | 89,800 |
| 2024/11/28 | 3,675 | 3,710 | 3,530 | 3,565 | 118,400 |
| 2024/11/27 | 3,670 | 3,710 | 3,605 | 3,690 | 126,400 |
| 2024/11/26 | 3,585 | 3,620 | 3,510 | 3,615 | 142,300 |
| 2024/11/25 | 3,515 | 3,690 | 3,500 | 3,600 | 244,100 |
| 2024/11/22 | 3,185 | 3,470 | 3,175 | 3,445 | 214,200 |
| 2024/11/21 | 3,370 | 3,380 | 3,200 | 3,225 | 117,400 |
| 2024/11/20 | 3,320 | 3,345 | 3,280 | 3,340 | 89,900 |
| 2024/11/19 | 3,250 | 3,370 | 3,250 | 3,335 | 137,200 |
| 2024/11/18 | 3,235 | 3,275 | 3,175 | 3,235 | 151,800 |
| 2024/11/15 | 3,140 | 3,330 | 3,135 | 3,325 | 305,200 |
| 2024/11/14 | 3,035 | 3,210 | 2,999 | 3,115 | 265,800 |
| 2024/11/13 | 2,751 | 3,025 | 2,698 | 3,020 | 224,000 |
| 2024/11/12 | 2,690 | 2,777 | 2,654 | 2,730 | 162,100 |
| 2024/11/11 | 2,593 | 2,746 | 2,570 | 2,711 | 258,000 |
| 2024/11/08 | 2,557 | 2,651 | 2,478 | 2,531 | 504,000 |
| 2024/11/07 | 2,740 | 2,849 | 2,733 | 2,807 | 174,700 |
| 2024/11/06 | 2,858 | 2,858 | 2,720 | 2,780 | 173,300 |
| 2024/11/05 | 2,860 | 2,865 | 2,805 | 2,865 | 69,700 |
| 2024/11/01 | 2,796 | 2,857 | 2,779 | 2,810 | 98,900 |
| 2024/10/31 | 2,922 | 2,926 | 2,782 | 2,796 | 155,800 |
| 2024/10/30 | 2,970 | 2,987 | 2,923 | 2,972 | 128,300 |
| 2024/10/29 | 2,932 | 2,989 | 2,932 | 2,961 | 78,800 |
| 2024/10/28 | 2,857 | 2,961 | 2,847 | 2,947 | 96,100 |