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 |
---|---|---|---|---|---|
2014/12/30 | 2,027 | 2,130 | 1,940 | 2,044 | 133,000 |
2014/12/29 | 2,029 | 2,318 | 2,002 | 2,045 | 258,000 |
2014/12/26 | 2,150 | 2,282 | 2,030 | 2,078 | 238,800 |
2014/12/25 | 1,972 | 2,368 | 1,965 | 2,227 | 369,100 |
2014/12/24 | 1,995 | 2,032 | 1,876 | 1,980 | 221,600 |
2014/12/22 | 1,628 | 1,931 | 1,628 | 1,920 | 304,800 |
2014/12/19 | 1,565 | 1,640 | 1,540 | 1,613 | 77,800 |
2014/12/18 | 1,499 | 1,570 | 1,462 | 1,545 | 73,400 |
2014/12/17 | 1,503 | 1,589 | 1,470 | 1,471 | 87,500 |
2014/12/16 | 1,597 | 1,691 | 1,550 | 1,551 | 68,900 |
2014/12/15 | 1,757 | 1,757 | 1,620 | 1,627 | 53,700 |
2014/12/12 | 1,655 | 1,775 | 1,637 | 1,740 | 77,600 |
2014/12/11 | 1,513 | 1,668 | 1,513 | 1,655 | 52,400 |
2014/12/10 | 1,535 | 1,600 | 1,481 | 1,548 | 59,600 |
2014/12/09 | 1,540 | 1,645 | 1,530 | 1,535 | 70,900 |
2014/12/08 | 1,850 | 1,850 | 1,590 | 1,598 | 170,800 |
2014/12/05 | 1,590 | 1,740 | 1,526 | 1,652 | 147,100 |
2014/12/04 | 1,761 | 1,835 | 1,456 | 1,590 | 253,800 |
2014/12/03 | 1,826 | 1,860 | 1,750 | 1,757 | 106,600 |
2014/12/02 | 1,650 | 1,880 | 1,650 | 1,840 | 177,700 |
2014/12/01 | 1,566 | 1,770 | 1,550 | 1,686 | 182,900 |
2014/11/28 | 1,570 | 1,589 | 1,540 | 1,567 | 61,300 |
2014/11/27 | 1,469 | 1,635 | 1,450 | 1,575 | 144,600 |
2014/11/26 | 1,530 | 1,542 | 1,410 | 1,476 | 102,400 |
2014/11/25 | 1,429 | 1,550 | 1,429 | 1,500 | 128,900 |
2014/11/21 | 1,328 | 1,425 | 1,318 | 1,396 | 86,800 |
2014/11/20 | 1,310 | 1,390 | 1,300 | 1,373 | 86,100 |
2014/11/19 | 1,324 | 1,448 | 1,310 | 1,340 | 199,500 |
2014/11/18 | 1,282 | 1,370 | 1,250 | 1,294 | 201,200 |
2014/11/17 | 1,132 | 1,270 | 1,131 | 1,252 | 121,700 |
2014/11/14 | 1,192 | 1,290 | 1,131 | 1,131 | 108,700 |
2014/11/13 | 1,139 | 1,216 | 1,110 | 1,208 | 81,600 |
2014/11/12 | 1,084 | 1,247 | 1,071 | 1,175 | 269,200 |
2014/11/11 | 1,095 | 1,132 | 1,048 | 1,072 | 137,400 |
2014/11/10 | 1,019 | 1,095 | 984 | 1,095 | 99,600 |
2014/11/07 | 990 | 1,018 | 953 | 1,005 | 52,400 |
2014/11/06 | 948 | 991 | 934 | 990 | 53,500 |
2014/11/05 | 950 | 960 | 935 | 940 | 15,400 |
2014/11/04 | 950 | 980 | 935 | 951 | 37,700 |
2014/10/31 | 969 | 979 | 902 | 950 | 52,800 |
2014/10/30 | 916 | 942 | 914 | 933 | 21,200 |
2014/10/29 | 960 | 977 | 922 | 925 | 29,100 |
2014/10/28 | 875 | 1,019 | 872 | 960 | 179,900 |
2014/10/27 | 882 | 905 | 850 | 872 | 49,400 |
2014/10/24 | 1,093 | 1,098 | 924 | 927 | 216,600 |
2014/10/23 | 838 | 973 | 838 | 973 | 156,000 |
2014/10/22 | 832 | 832 | 802 | 823 | 14,700 |
2014/10/21 | 830 | 837 | 799 | 802 | 6,700 |
2014/10/20 | 781 | 824 | 781 | 820 | 9,600 |
2014/10/17 | 800 | 823 | 758 | 766 | 12,900 |
2014/10/16 | 815 | 824 | 780 | 785 | 24,700 |
2014/10/15 | 809 | 823 | 798 | 815 | 16,100 |
2014/10/14 | 808 | 833 | 807 | 807 | 20,200 |
2014/10/10 | 865 | 870 | 833 | 833 | 31,000 |
2014/10/09 | 960 | 960 | 880 | 891 | 17,200 |
2014/10/08 | 925 | 945 | 918 | 945 | 13,000 |
2014/10/07 | 970 | 970 | 942 | 960 | 7,900 |
2014/10/06 | 914 | 996 | 910 | 970 | 35,800 |
2014/10/03 | 905 | 942 | 905 | 929 | 16,800 |
2014/10/02 | 892 | 926 | 878 | 920 | 25,100 |
2014/10/01 | 954 | 968 | 919 | 928 | 32,800 |
2014/09/30 | 957 | 964 | 950 | 950 | 51,100 |
2014/09/29 | 999 | 999 | 952 | 956 | 37,900 |
2014/09/26 | 974 | 1,040 | 971 | 999 | 91,100 |
2014/09/25 | 965 | 1,000 | 965 | 993 | 35,900 |
2014/09/24 | 942 | 1,010 | 910 | 965 | 72,500 |
2014/09/22 | 1,020 | 1,021 | 940 | 944 | 75,800 |
2014/09/19 | 1,032 | 1,100 | 971 | 992 | 236,000 |
2014/09/18 | 1,110 | 1,178 | 951 | 972 | 257,000 |
2014/09/17 | 980 | 1,080 | 962 | 1,080 | 346,500 |
2014/09/16 | 857 | 950 | 850 | 930 | 90,800 |
2014/09/12 | 851 | 855 | 827 | 842 | 28,300 |
2014/09/11 | 900 | 902 | 850 | 851 | 65,100 |
2014/09/10 | 1,020 | 1,084 | 900 | 902 | 326,700 |
2014/09/09 | 910 | 988 | 880 | 988 | 553,200 |
2014/09/08 | 790 | 842 | 780 | 838 | 50,600 |
2014/09/05 | 795 | 795 | 753 | 760 | 22,200 |
2014/09/04 | 800 | 803 | 795 | 795 | 14,500 |
2014/09/03 | 804 | 804 | 796 | 797 | 12,200 |
2014/09/02 | 808 | 808 | 785 | 800 | 10,700 |
2014/09/01 | 814 | 814 | 803 | 807 | 7,300 |
2014/08/29 | 815 | 815 | 800 | 803 | 7,800 |
2014/08/28 | 820 | 824 | 805 | 809 | 7,900 |
2014/08/27 | 816 | 825 | 800 | 810 | 14,800 |
2014/08/26 | 816 | 823 | 810 | 815 | 9,000 |
2014/08/25 | 804 | 824 | 804 | 820 | 10,300 |
2014/08/22 | 821 | 822 | 802 | 810 | 6,200 |
2014/08/21 | 829 | 829 | 813 | 813 | 13,600 |
2014/08/20 | 800 | 827 | 788 | 819 | 29,900 |
2014/08/19 | 794 | 800 | 770 | 799 | 13,600 |
2014/08/18 | 796 | 796 | 784 | 795 | 4,100 |
2014/08/15 | 779 | 797 | 779 | 781 | 5,000 |
2014/08/14 | 770 | 801 | 762 | 786 | 30,400 |
2014/08/13 | 752 | 790 | 750 | 774 | 17,200 |
2014/08/12 | 760 | 770 | 752 | 752 | 18,900 |
2014/08/11 | 782 | 782 | 762 | 772 | 12,300 |
2014/08/08 | 770 | 785 | 752 | 760 | 11,800 |
2014/08/07 | 800 | 800 | 759 | 770 | 10,400 |
2014/08/06 | 781 | 790 | 768 | 777 | 13,100 |
2014/08/05 | 802 | 808 | 790 | 793 | 14,300 |
2014/08/04 | 802 | 807 | 800 | 800 | 11,400 |
2014/08/01 | 810 | 810 | 802 | 804 | 23,300 |
2014/07/31 | 812 | 829 | 812 | 816 | 24,700 |
2014/07/30 | 803 | 817 | 802 | 803 | 34,300 |
2014/07/29 | 802 | 822 | 802 | 815 | 15,400 |
2014/07/28 | 820 | 826 | 803 | 808 | 41,700 |
2014/07/25 | 830 | 855 | 815 | 825 | 68,900 |
2014/07/24 | 850 | 880 | 850 | 878 | 18,500 |
2014/07/23 | 840 | 856 | 840 | 850 | 27,000 |
2014/07/22 | 830 | 855 | 826 | 847 | 34,800 |
2014/07/18 | 870 | 870 | 821 | 860 | 19,600 |
2014/07/17 | 932 | 932 | 873 | 874 | 33,500 |
2014/07/16 | 927 | 974 | 917 | 920 | 80,700 |
2014/07/15 | 868 | 910 | 852 | 898 | 42,800 |
2014/07/14 | 840 | 860 | 840 | 853 | 11,200 |
2014/07/11 | 842 | 849 | 810 | 836 | 31,600 |
2014/07/10 | 887 | 904 | 863 | 865 | 15,300 |
2014/07/09 | 910 | 924 | 888 | 894 | 22,500 |
2014/07/08 | 944 | 945 | 915 | 940 | 10,700 |
2014/07/07 | 926 | 954 | 926 | 931 | 11,800 |
2014/07/04 | 956 | 956 | 927 | 927 | 8,300 |
2014/07/03 | 953 | 960 | 923 | 927 | 10,300 |
2014/07/02 | 960 | 974 | 950 | 951 | 23,300 |
2014/07/01 | 925 | 949 | 911 | 945 | 30,600 |
2014/06/30 | 904 | 910 | 879 | 904 | 14,500 |
2014/06/27 | 920 | 934 | 873 | 889 | 42,300 |
2014/06/26 | 956 | 958 | 912 | 935 | 26,100 |
2014/06/25 | 970 | 974 | 956 | 958 | 10,000 |
2014/06/24 | 961 | 970 | 956 | 964 | 12,800 |
2014/06/23 | 957 | 994 | 955 | 965 | 29,000 |
2014/06/20 | 1,010 | 1,014 | 955 | 970 | 40,500 |
2014/06/19 | 1,019 | 1,025 | 998 | 1,005 | 20,100 |
2014/06/18 | 1,000 | 1,040 | 988 | 1,029 | 59,900 |
2014/06/17 | 991 | 1,018 | 985 | 989 | 21,700 |
2014/06/16 | 1,002 | 1,019 | 987 | 996 | 23,600 |
2014/06/13 | 1,001 | 1,031 | 985 | 1,000 | 44,700 |
2014/06/12 | 987 | 998 | 982 | 984 | 29,900 |
2014/06/11 | 1,023 | 1,055 | 985 | 1,005 | 44,900 |
2014/06/10 | 1,150 | 1,155 | 1,003 | 1,018 | 146,000 |
2014/06/09 | 980 | 1,100 | 972 | 1,100 | 78,100 |
2014/06/06 | 899 | 975 | 880 | 950 | 65,000 |
2014/06/05 | 870 | 900 | 855 | 900 | 25,000 |
2014/06/04 | 880 | 885 | 853 | 863 | 21,700 |
2014/06/03 | 875 | 876 | 850 | 873 | 19,900 |
2014/06/02 | 867 | 882 | 860 | 870 | 22,400 |
2014/05/30 | 900 | 913 | 865 | 867 | 27,200 |
2014/05/29 | 909 | 912 | 884 | 890 | 29,000 |
2014/05/28 | 846 | 915 | 822 | 903 | 71,700 |
2014/05/27 | 836 | 843 | 802 | 816 | 23,900 |
2014/05/26 | 799 | 845 | 792 | 836 | 33,500 |
2014/05/23 | 750 | 777 | 743 | 769 | 16,000 |
2014/05/22 | 747 | 758 | 720 | 749 | 18,400 |
2014/05/21 | 760 | 761 | 725 | 741 | 26,400 |
2014/05/20 | 765 | 783 | 765 | 768 | 15,900 |
2014/05/19 | 840 | 847 | 780 | 783 | 14,800 |
2014/05/16 | 826 | 856 | 823 | 831 | 23,400 |
2014/05/15 | 826 | 830 | 812 | 818 | 7,800 |
2014/05/14 | 801 | 850 | 800 | 811 | 21,900 |
2014/05/13 | 809 | 809 | 790 | 803 | 14,900 |
2014/05/12 | 805 | 825 | 783 | 810 | 29,700 |
2014/05/09 | 780 | 810 | 772 | 807 | 28,500 |
2014/05/08 | 844 | 844 | 782 | 795 | 25,900 |
2014/05/07 | 810 | 848 | 802 | 835 | 36,800 |
2014/05/02 | 801 | 865 | 801 | 823 | 57,100 |
2014/05/01 | 784 | 789 | 764 | 789 | 33,100 |
2014/04/30 | 830 | 835 | 749 | 764 | 75,300 |
2014/04/28 | 900 | 929 | 820 | 822 | 55,700 |
2014/04/25 | 970 | 972 | 935 | 945 | 30,800 |
2014/04/24 | 1,008 | 1,008 | 982 | 999 | 9,800 |
2014/04/23 | 990 | 994 | 973 | 981 | 10,300 |
2014/04/22 | 1,010 | 1,013 | 980 | 983 | 23,100 |
2014/04/21 | 1,021 | 1,030 | 1,000 | 1,009 | 15,000 |
2014/04/18 | 1,016 | 1,034 | 1,003 | 1,021 | 10,300 |
2014/04/17 | 1,042 | 1,076 | 1,015 | 1,015 | 24,900 |
2014/04/16 | 1,016 | 1,050 | 1,010 | 1,025 | 22,000 |
2014/04/15 | 1,004 | 1,031 | 985 | 1,010 | 12,100 |
2014/04/14 | 981 | 1,029 | 980 | 995 | 14,700 |
2014/04/11 | 981 | 1,028 | 975 | 996 | 22,300 |
2014/04/10 | 1,060 | 1,065 | 999 | 1,029 | 19,500 |
2014/04/09 | 1,011 | 1,077 | 1,011 | 1,030 | 18,500 |
2014/04/08 | 1,043 | 1,098 | 1,010 | 1,050 | 13,900 |
2014/04/07 | 1,107 | 1,120 | 1,062 | 1,089 | 22,600 |
2014/04/04 | 1,125 | 1,158 | 1,125 | 1,137 | 33,800 |
2014/04/03 | 1,100 | 1,122 | 1,070 | 1,117 | 35,200 |
2014/04/02 | 1,015 | 1,100 | 1,015 | 1,095 | 37,600 |
2014/04/01 | 1,043 | 1,043 | 1,010 | 1,010 | 8,900 |
2014/03/31 | 1,052 | 1,059 | 1,016 | 1,028 | 16,800 |
2014/03/28 | 948 | 1,064 | 948 | 1,047 | 34,300 |
2014/03/27 | 995 | 995 | 941 | 973 | 27,900 |
2014/03/27 | 1 -> 100.00 分割 | ||||
2014/03/26 | 100,700 | 103,900 | 100,000 | 100,600 | 269 |
2014/03/25 | 108,000 | 108,300 | 99,500 | 99,700 | 529 |
2014/03/24 | 107,400 | 111,500 | 107,400 | 109,500 | 277 |
2014/03/20 | 113,900 | 114,600 | 104,000 | 108,500 | 619 |
2014/03/19 | 120,000 | 121,000 | 114,900 | 116,900 | 590 |
2014/03/18 | 119,900 | 122,500 | 115,200 | 120,000 | 355 |
2014/03/17 | 130,000 | 130,000 | 117,900 | 117,900 | 662 |
2014/03/14 | 122,100 | 123,000 | 112,400 | 121,000 | 541 |
2014/03/13 | 131,000 | 131,900 | 123,100 | 126,500 | 988 |
2014/03/12 | 122,700 | 136,400 | 120,000 | 131,000 | 2,408 |
2014/03/11 | 118,800 | 121,900 | 115,500 | 120,900 | 697 |
2014/03/10 | 121,200 | 123,900 | 117,500 | 117,800 | 595 |
2014/03/07 | 124,000 | 124,900 | 118,800 | 120,000 | 1,477 |
2014/03/06 | 104,400 | 118,700 | 103,700 | 115,300 | 1,331 |
2014/03/05 | 104,200 | 105,900 | 103,000 | 104,700 | 253 |
2014/03/04 | 99,300 | 103,800 | 99,000 | 103,200 | 444 |
2014/03/03 | 102,400 | 102,400 | 99,900 | 100,200 | 402 |
2014/02/28 | 106,000 | 106,400 | 101,200 | 102,400 | 247 |
2014/02/27 | 104,100 | 108,600 | 103,300 | 104,900 | 520 |
2014/02/26 | 111,000 | 112,100 | 105,500 | 106,000 | 352 |
2014/02/25 | 111,500 | 115,400 | 108,500 | 109,600 | 545 |
2014/02/24 | 108,000 | 113,400 | 106,500 | 110,200 | 484 |
2014/02/21 | 108,000 | 108,700 | 105,700 | 106,100 | 317 |
2014/02/20 | 112,300 | 115,000 | 105,200 | 105,600 | 737 |
2014/02/19 | 115,500 | 118,900 | 111,500 | 114,300 | 472 |
2014/02/18 | 110,400 | 118,700 | 109,900 | 117,900 | 885 |
2014/02/17 | 110,700 | 110,800 | 103,800 | 106,300 | 341 |
2014/02/14 | 112,200 | 115,800 | 107,000 | 108,000 | 623 |
2014/02/13 | 123,700 | 123,900 | 112,800 | 113,500 | 739 |
2014/02/12 | 124,700 | 127,900 | 121,200 | 121,700 | 1,258 |
2014/02/10 | 113,800 | 128,000 | 113,800 | 125,700 | 1,481 |
2014/02/07 | 116,500 | 119,100 | 112,200 | 113,700 | 1,131 |
2014/02/06 | 107,500 | 119,500 | 107,500 | 116,200 | 1,285 |
2014/02/05 | 110,300 | 117,000 | 101,000 | 105,700 | 1,664 |
2014/02/04 | 104,500 | 115,000 | 97,000 | 106,400 | 2,122 |
2014/02/03 | 134,100 | 136,400 | 119,700 | 122,500 | 2,018 |
2014/01/31 | 145,100 | 145,100 | 126,000 | 135,100 | 2,297 |
2014/01/30 | 156,200 | 157,800 | 148,600 | 150,500 | 1,294 |
2014/01/29 | 152,600 | 166,500 | 152,600 | 162,500 | 1,585 |
2014/01/28 | 155,500 | 169,900 | 149,500 | 152,000 | 2,385 |
2014/01/27 | 162,900 | 164,300 | 152,000 | 154,300 | 2,494 |
2014/01/24 | 171,000 | 180,500 | 167,100 | 168,100 | 2,397 |
2014/01/23 | 190,000 | 194,900 | 177,000 | 178,000 | 3,553 |
2014/01/22 | 171,300 | 190,000 | 161,000 | 185,800 | 5,060 |
2014/01/21 | 162,500 | 188,800 | 162,400 | 174,400 | 5,903 |
2014/01/20 | 145,700 | 171,500 | 141,600 | 160,400 | 4,347 |
2014/01/17 | 138,000 | 168,000 | 130,000 | 156,700 | 5,347 |
2014/01/16 | 145,000 | 152,400 | 136,000 | 139,100 | 3,484 |
2014/01/15 | 126,200 | 153,800 | 125,000 | 143,900 | 8,078 |
2014/01/14 | 111,800 | 140,000 | 111,800 | 131,000 | 4,173 |
2014/01/10 | 129,000 | 129,000 | 114,000 | 117,100 | 2,634 |
2014/01/09 | 104,000 | 128,000 | 102,000 | 120,000 | 5,395 |
2014/01/08 | 98,000 | 108,000 | 96,500 | 105,300 | 1,598 |
2014/01/07 | 99,000 | 99,000 | 94,900 | 98,000 | 543 |
2014/01/06 | 99,000 | 99,300 | 96,100 | 98,700 | 749 |