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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/25 | 2,846 | 2,900 | 2,829 | 2,874 | 111,300 |
| 2024/10/24 | 2,807 | 2,861 | 2,785 | 2,830 | 97,800 |
| 2024/10/23 | 2,863 | 2,870 | 2,780 | 2,806 | 99,700 |
| 2024/10/22 | 2,931 | 2,957 | 2,839 | 2,858 | 96,600 |
| 2024/10/21 | 2,921 | 2,980 | 2,896 | 2,931 | 56,900 |
| 2024/10/18 | 2,911 | 2,986 | 2,911 | 2,924 | 82,000 |
| 2024/10/17 | 2,934 | 2,934 | 2,872 | 2,891 | 69,700 |
| 2024/10/16 | 2,901 | 3,035 | 2,900 | 2,939 | 126,400 |
| 2024/10/15 | 2,854 | 2,986 | 2,821 | 2,971 | 112,000 |
| 2024/10/11 | 2,889 | 2,897 | 2,820 | 2,860 | 54,500 |
| 2024/10/10 | 2,948 | 2,954 | 2,838 | 2,870 | 117,400 |
| 2024/10/09 | 2,944 | 2,958 | 2,910 | 2,927 | 78,900 |
| 2024/10/08 | 2,937 | 2,985 | 2,930 | 2,931 | 125,500 |
| 2024/10/07 | 2,971 | 2,978 | 2,904 | 2,966 | 80,800 |
| 2024/10/04 | 2,920 | 2,990 | 2,900 | 2,946 | 124,900 |
| 2024/10/03 | 2,879 | 2,935 | 2,873 | 2,910 | 146,400 |
| 2024/10/02 | 2,770 | 2,899 | 2,770 | 2,823 | 165,200 |
| 2024/10/01 | 2,664 | 2,814 | 2,661 | 2,814 | 159,500 |
| 2024/09/30 | 2,525 | 2,656 | 2,525 | 2,644 | 215,500 |
| 2024/09/27 | 2,570 | 2,644 | 2,549 | 2,603 | 113,100 |
| 2024/09/26 | 2,525 | 2,592 | 2,496 | 2,588 | 420,900 |
| 2024/09/25 | 2,456 | 2,563 | 2,450 | 2,493 | 350,600 |
| 2024/09/24 | 2,520 | 2,540 | 2,458 | 2,479 | 337,900 |
| 2024/09/20 | 2,520 | 2,545 | 2,496 | 2,515 | 100,600 |
| 2024/09/19 | 2,479 | 2,504 | 2,439 | 2,503 | 74,400 |
| 2024/09/18 | 2,480 | 2,507 | 2,415 | 2,451 | 128,800 |
| 2024/09/17 | 2,480 | 2,489 | 2,432 | 2,457 | 121,900 |
| 2024/09/13 | 2,432 | 2,479 | 2,416 | 2,463 | 104,000 |
| 2024/09/12 | 2,402 | 2,453 | 2,389 | 2,420 | 76,900 |
| 2024/09/11 | 2,432 | 2,441 | 2,339 | 2,352 | 116,900 |
| 2024/09/10 | 2,463 | 2,499 | 2,420 | 2,441 | 122,300 |
| 2024/09/09 | 2,377 | 2,459 | 2,331 | 2,457 | 197,200 |
| 2024/09/06 | 2,617 | 2,617 | 2,459 | 2,477 | 200,000 |
| 2024/09/05 | 2,695 | 2,732 | 2,561 | 2,591 | 245,900 |
| 2024/09/04 | 2,750 | 2,808 | 2,728 | 2,790 | 105,100 |
| 2024/09/03 | 2,858 | 2,884 | 2,790 | 2,806 | 84,900 |
| 2024/09/02 | 2,798 | 2,850 | 2,788 | 2,836 | 107,600 |
| 2024/08/30 | 2,732 | 2,785 | 2,701 | 2,785 | 110,300 |
| 2024/08/29 | 2,738 | 2,777 | 2,718 | 2,722 | 92,000 |
| 2024/08/28 | 2,669 | 2,802 | 2,630 | 2,781 | 145,500 |
| 2024/08/27 | 2,722 | 2,781 | 2,663 | 2,670 | 149,200 |
| 2024/08/26 | 2,721 | 2,735 | 2,654 | 2,703 | 149,500 |
| 2024/08/23 | 2,853 | 2,863 | 2,734 | 2,755 | 153,500 |
| 2024/08/22 | 2,848 | 2,882 | 2,820 | 2,867 | 79,800 |
| 2024/08/21 | 2,854 | 2,880 | 2,830 | 2,856 | 99,800 |
| 2024/08/20 | 2,750 | 2,885 | 2,717 | 2,885 | 147,700 |
| 2024/08/19 | 2,938 | 2,946 | 2,766 | 2,781 | 177,500 |