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 |
---|---|---|---|---|---|
2016/12/30 | 1,565 | 1,584 | 1,553 | 1,566 | 84,600 |
2016/12/29 | 1,587 | 1,603 | 1,566 | 1,568 | 142,100 |
2016/12/28 | 1,609 | 1,609 | 1,563 | 1,604 | 197,100 |
2016/12/27 | 1,545 | 1,615 | 1,544 | 1,585 | 381,400 |
2016/12/26 | 1,486 | 1,543 | 1,481 | 1,542 | 191,900 |
2016/12/22 | 1,501 | 1,518 | 1,486 | 1,490 | 99,000 |
2016/12/21 | 1,522 | 1,532 | 1,491 | 1,511 | 128,800 |
2016/12/20 | 1,471 | 1,527 | 1,454 | 1,518 | 134,900 |
2016/12/19 | 1,482 | 1,495 | 1,466 | 1,477 | 50,900 |
2016/12/16 | 1,495 | 1,515 | 1,483 | 1,484 | 64,100 |
2016/12/15 | 1,511 | 1,544 | 1,480 | 1,487 | 124,400 |
2016/12/14 | 1,471 | 1,526 | 1,461 | 1,514 | 147,900 |
2016/12/13 | 1,458 | 1,477 | 1,455 | 1,468 | 59,200 |
2016/12/12 | 1,487 | 1,488 | 1,463 | 1,481 | 79,500 |
2016/12/09 | 1,401 | 1,490 | 1,401 | 1,476 | 205,300 |
2016/12/08 | 1,442 | 1,453 | 1,407 | 1,410 | 74,800 |
2016/12/07 | 1,428 | 1,443 | 1,423 | 1,442 | 47,600 |
2016/12/06 | 1,426 | 1,445 | 1,416 | 1,427 | 47,200 |
2016/12/05 | 1,464 | 1,467 | 1,411 | 1,425 | 104,500 |
2016/12/02 | 1,461 | 1,480 | 1,455 | 1,475 | 68,400 |
2016/12/01 | 1,475 | 1,492 | 1,463 | 1,466 | 113,400 |
2016/11/30 | 1,492 | 1,500 | 1,452 | 1,464 | 121,700 |
2016/11/29 | 1,494 | 1,510 | 1,475 | 1,495 | 325,200 |
2016/11/28 | 1,480 | 1,528 | 1,464 | 1,513 | 125,600 |
2016/11/25 | 1,539 | 1,547 | 1,482 | 1,488 | 140,400 |
2016/11/24 | 1,554 | 1,576 | 1,536 | 1,538 | 104,400 |
2016/11/22 | 1,542 | 1,563 | 1,531 | 1,546 | 102,100 |
2016/11/21 | 1,544 | 1,574 | 1,536 | 1,556 | 135,600 |
2016/11/18 | 1,520 | 1,541 | 1,506 | 1,534 | 153,200 |
2016/11/17 | 1,510 | 1,532 | 1,486 | 1,490 | 180,700 |
2016/11/16 | 1,413 | 1,485 | 1,406 | 1,480 | 233,100 |
2016/11/15 | 1,409 | 1,409 | 1,363 | 1,400 | 61,200 |
2016/11/14 | 1,352 | 1,420 | 1,350 | 1,385 | 89,600 |
2016/11/11 | 1,402 | 1,427 | 1,327 | 1,351 | 100,700 |
2016/11/10 | 1,392 | 1,400 | 1,370 | 1,394 | 83,000 |
2016/11/09 | 1,429 | 1,445 | 1,250 | 1,303 | 290,500 |
2016/11/08 | 1,460 | 1,485 | 1,431 | 1,434 | 87,000 |
2016/11/07 | 1,407 | 1,456 | 1,405 | 1,452 | 95,900 |
2016/11/04 | 1,438 | 1,445 | 1,400 | 1,408 | 190,000 |
2016/11/02 | 1,510 | 1,513 | 1,460 | 1,468 | 151,100 |
2016/11/01 | 1,519 | 1,531 | 1,495 | 1,526 | 122,100 |
2016/10/31 | 1,532 | 1,537 | 1,489 | 1,514 | 127,500 |
2016/10/28 | 1,580 | 1,582 | 1,523 | 1,528 | 264,100 |
2016/10/27 | 1,589 | 1,593 | 1,540 | 1,568 | 152,600 |
2016/10/26 | 1,550 | 1,577 | 1,537 | 1,575 | 107,100 |
2016/10/25 | 1,572 | 1,580 | 1,538 | 1,551 | 168,400 |
2016/10/24 | 1,585 | 1,592 | 1,571 | 1,577 | 71,200 |
2016/10/21 | 1,604 | 1,605 | 1,583 | 1,587 | 126,000 |
2016/10/20 | 1,601 | 1,607 | 1,588 | 1,602 | 124,900 |
2016/10/19 | 1,579 | 1,603 | 1,564 | 1,603 | 212,500 |
2016/10/18 | 1,570 | 1,584 | 1,555 | 1,568 | 89,200 |
2016/10/17 | 1,557 | 1,569 | 1,544 | 1,564 | 90,600 |
2016/10/14 | 1,520 | 1,559 | 1,510 | 1,542 | 111,600 |
2016/10/13 | 1,578 | 1,585 | 1,482 | 1,529 | 327,700 |
2016/10/12 | 1,593 | 1,593 | 1,571 | 1,577 | 116,800 |
2016/10/11 | 1,625 | 1,628 | 1,586 | 1,599 | 197,400 |
2016/10/07 | 1,614 | 1,642 | 1,600 | 1,625 | 391,800 |
2016/10/06 | 1,620 | 1,623 | 1,592 | 1,600 | 196,300 |
2016/10/05 | 1,599 | 1,608 | 1,576 | 1,608 | 182,400 |
2016/10/04 | 1,608 | 1,610 | 1,551 | 1,590 | 285,500 |
2016/10/03 | 1,656 | 1,683 | 1,598 | 1,599 | 923,800 |
2016/09/30 | 1,633 | 1,669 | 1,600 | 1,658 | 638,600 |
2016/09/29 | 1,601 | 1,650 | 1,591 | 1,650 | 950,900 |
2016/09/28 | 1,600 | 1,617 | 1,575 | 1,592 | 326,400 |
2016/09/27 | 1,577 | 1,596 | 1,548 | 1,589 | 241,300 |
2016/09/26 | 1,579 | 1,604 | 1,567 | 1,585 | 306,200 |
2016/09/23 | 1,500 | 1,599 | 1,498 | 1,587 | 543,700 |
2016/09/21 | 1,547 | 1,569 | 1,507 | 1,521 | 214,400 |
2016/09/20 | 1,537 | 1,585 | 1,532 | 1,542 | 135,700 |
2016/09/16 | 1,581 | 1,611 | 1,529 | 1,574 | 228,600 |
2016/09/15 | 1,581 | 1,594 | 1,578 | 1,578 | 493,800 |
2016/09/14 | 1,613 | 1,632 | 1,579 | 1,580 | 465,500 |
2016/09/13 | 1,680 | 1,693 | 1,615 | 1,644 | 155,000 |
2016/09/12 | 1,707 | 1,737 | 1,637 | 1,647 | 164,000 |
2016/09/09 | 1,720 | 1,749 | 1,700 | 1,713 | 116,800 |
2016/09/08 | 1,787 | 1,794 | 1,695 | 1,714 | 200,800 |
2016/09/07 | 1,688 | 1,817 | 1,688 | 1,788 | 301,400 |
2016/09/06 | 1,679 | 1,726 | 1,654 | 1,687 | 497,900 |
2016/09/05 | 1,954 | 1,988 | 1,877 | 1,921 | 171,900 |
2016/09/02 | 1,977 | 2,046 | 1,926 | 1,954 | 229,500 |
2016/09/01 | 2,020 | 2,077 | 1,927 | 2,000 | 611,600 |
2016/08/31 | 2,210 | 2,211 | 2,026 | 2,026 | 831,600 |
2016/08/30 | 2,626 | 2,737 | 2,507 | 2,526 | 432,200 |
2016/08/29 | 2,561 | 2,670 | 2,502 | 2,660 | 274,900 |
2016/08/26 | 2,576 | 2,630 | 2,480 | 2,513 | 253,400 |
2016/08/25 | 2,650 | 2,710 | 2,522 | 2,591 | 509,000 |
2016/08/24 | 2,521 | 2,695 | 2,481 | 2,600 | 340,400 |
2016/08/23 | 2,530 | 2,620 | 2,481 | 2,521 | 291,000 |
2016/08/22 | 2,450 | 2,569 | 2,361 | 2,520 | 371,800 |
2016/08/19 | 2,420 | 2,620 | 2,251 | 2,434 | 2,169,400 |
2016/08/18 | 2,475 | 2,990 | 2,302 | 2,395 | 3,339,600 |
2016/08/17 | 2,450 | 2,649 | 2,432 | 2,490 | 257,200 |
2016/08/16 | 2,353 | 2,628 | 2,323 | 2,479 | 476,800 |
2016/08/15 | 2,380 | 2,485 | 2,251 | 2,385 | 323,700 |
2016/08/12 | 2,040 | 2,490 | 2,036 | 2,426 | 573,500 |
2016/08/10 | 2,060 | 2,077 | 2,026 | 2,040 | 44,800 |
2016/08/09 | 2,095 | 2,095 | 1,997 | 2,037 | 85,800 |
2016/08/08 | 2,040 | 2,135 | 1,970 | 2,050 | 255,200 |
2016/08/05 | 1,837 | 1,988 | 1,837 | 1,984 | 150,000 |
2016/08/04 | 1,846 | 1,880 | 1,810 | 1,845 | 38,300 |
2016/08/03 | 1,873 | 1,890 | 1,829 | 1,846 | 32,500 |
2016/08/02 | 1,870 | 1,899 | 1,837 | 1,885 | 45,200 |
2016/08/01 | 1,805 | 1,872 | 1,805 | 1,868 | 63,900 |
2016/07/29 | 1,993 | 2,050 | 1,766 | 1,850 | 386,300 |
2016/07/28 | 1,689 | 1,764 | 1,678 | 1,713 | 49,000 |
2016/07/27 | 1,750 | 1,750 | 1,676 | 1,696 | 40,800 |
2016/07/26 | 1,730 | 1,730 | 1,641 | 1,670 | 65,400 |
2016/07/25 | 1,816 | 1,879 | 1,735 | 1,740 | 97,000 |
2016/07/22 | 2,050 | 2,050 | 1,830 | 1,835 | 139,400 |
2016/07/21 | 2,057 | 2,060 | 1,991 | 2,019 | 50,600 |
2016/07/20 | 2,074 | 2,074 | 1,945 | 2,057 | 53,300 |
2016/07/19 | 2,081 | 2,139 | 1,853 | 2,028 | 139,700 |
2016/07/15 | 2,100 | 2,220 | 2,050 | 2,116 | 242,000 |
2016/07/14 | 2,040 | 2,089 | 2,003 | 2,078 | 65,100 |
2016/07/13 | 2,098 | 2,098 | 2,032 | 2,049 | 39,200 |
2016/07/12 | 1,980 | 2,067 | 1,979 | 2,012 | 53,200 |
2016/07/11 | 1,920 | 1,980 | 1,903 | 1,949 | 32,100 |
2016/07/08 | 1,930 | 1,970 | 1,876 | 1,917 | 24,800 |
2016/07/07 | 2,021 | 2,030 | 1,915 | 1,963 | 51,200 |
2016/07/06 | 2,100 | 2,100 | 1,981 | 2,006 | 51,200 |
2016/07/05 | 2,070 | 2,118 | 2,030 | 2,109 | 64,200 |
2016/07/04 | 1,920 | 2,087 | 1,900 | 2,050 | 128,800 |
2016/07/01 | 1,901 | 1,928 | 1,870 | 1,885 | 35,100 |
2016/06/30 | 1,800 | 2,000 | 1,799 | 1,854 | 99,400 |
2016/06/29 | 1,767 | 1,791 | 1,696 | 1,733 | 10,600 |
2016/06/28 | 1,690 | 1,749 | 1,613 | 1,727 | 13,600 |
2016/06/27 | 1,725 | 1,739 | 1,694 | 1,699 | 11,400 |
2016/06/24 | 1,851 | 1,896 | 1,600 | 1,685 | 37,600 |
2016/06/23 | 1,810 | 1,861 | 1,750 | 1,846 | 18,200 |
2016/06/22 | 1,866 | 1,895 | 1,830 | 1,840 | 25,700 |
2016/06/21 | 1,853 | 1,886 | 1,853 | 1,880 | 16,800 |
2016/06/20 | 1,675 | 1,885 | 1,673 | 1,872 | 37,600 |
2016/06/17 | 1,674 | 1,722 | 1,629 | 1,646 | 20,300 |
2016/06/16 | 1,775 | 1,782 | 1,641 | 1,641 | 28,800 |
2016/06/15 | 1,728 | 1,839 | 1,716 | 1,775 | 13,700 |
2016/06/14 | 1,926 | 1,926 | 1,701 | 1,821 | 45,100 |
2016/06/13 | 2,030 | 2,030 | 1,935 | 1,950 | 10,100 |
2016/06/10 | 2,005 | 2,037 | 2,001 | 2,030 | 23,400 |
2016/06/09 | 1,850 | 2,039 | 1,806 | 2,039 | 65,200 |
2016/06/08 | 1,870 | 1,895 | 1,825 | 1,850 | 13,000 |
2016/06/07 | 1,932 | 1,932 | 1,856 | 1,877 | 14,700 |
2016/06/06 | 1,920 | 1,923 | 1,888 | 1,892 | 21,900 |
2016/06/03 | 1,942 | 1,994 | 1,942 | 1,968 | 7,100 |
2016/06/02 | 1,955 | 2,050 | 1,930 | 1,942 | 23,100 |
2016/06/01 | 1,968 | 2,049 | 1,920 | 1,988 | 63,800 |
2016/05/31 | 1,925 | 1,980 | 1,911 | 1,968 | 27,200 |
2016/05/30 | 1,856 | 1,939 | 1,856 | 1,922 | 27,200 |
2016/05/27 | 1,831 | 1,893 | 1,830 | 1,850 | 28,200 |
2016/05/26 | 1,941 | 1,974 | 1,850 | 1,850 | 53,900 |
2016/05/25 | 1,998 | 2,038 | 1,926 | 1,927 | 51,900 |
2016/05/24 | 2,084 | 2,084 | 1,965 | 1,983 | 20,200 |
2016/05/23 | 1,974 | 2,048 | 1,929 | 2,045 | 20,200 |
2016/05/20 | 1,949 | 1,976 | 1,890 | 1,974 | 15,600 |
2016/05/19 | 1,940 | 1,990 | 1,891 | 1,951 | 20,000 |
2016/05/18 | 1,991 | 1,991 | 1,840 | 1,874 | 44,900 |
2016/05/17 | 1,970 | 2,011 | 1,920 | 1,947 | 25,900 |
2016/05/16 | 1,954 | 2,028 | 1,907 | 1,989 | 52,200 |
2016/05/13 | 2,079 | 2,079 | 1,951 | 2,004 | 30,600 |
2016/05/12 | 2,084 | 2,097 | 2,030 | 2,085 | 30,100 |
2016/05/11 | 2,080 | 2,142 | 2,051 | 2,116 | 43,200 |
2016/05/10 | 2,235 | 2,247 | 2,088 | 2,098 | 91,100 |
2016/05/09 | 2,141 | 2,222 | 2,105 | 2,184 | 177,500 |
2016/05/06 | 1,914 | 2,035 | 1,893 | 2,004 | 52,000 |
2016/05/02 | 1,855 | 1,943 | 1,829 | 1,874 | 46,800 |
2016/04/28 | 1,933 | 1,999 | 1,820 | 1,966 | 100,400 |
2016/04/27 | 1,979 | 2,020 | 1,834 | 1,980 | 87,300 |
2016/04/26 | 2,106 | 2,211 | 1,835 | 1,979 | 323,900 |
2016/04/25 | 1,930 | 2,122 | 1,880 | 2,056 | 417,400 |
2016/04/22 | 1,614 | 1,830 | 1,576 | 1,810 | 173,600 |
2016/04/21 | 1,668 | 1,690 | 1,610 | 1,613 | 46,400 |
2016/04/20 | 1,696 | 1,730 | 1,665 | 1,665 | 52,700 |
2016/04/19 | 1,630 | 1,696 | 1,630 | 1,682 | 41,300 |
2016/04/18 | 1,546 | 1,607 | 1,538 | 1,590 | 33,400 |
2016/04/15 | 1,668 | 1,681 | 1,626 | 1,626 | 44,600 |
2016/04/14 | 1,750 | 1,836 | 1,681 | 1,683 | 131,100 |
2016/04/13 | 1,611 | 1,760 | 1,606 | 1,736 | 110,600 |
2016/04/12 | 1,625 | 1,700 | 1,587 | 1,620 | 77,300 |
2016/04/11 | 1,529 | 1,588 | 1,420 | 1,588 | 39,700 |
2016/04/08 | 1,400 | 1,507 | 1,399 | 1,499 | 19,000 |
2016/04/07 | 1,410 | 1,488 | 1,410 | 1,448 | 18,600 |
2016/04/06 | 1,415 | 1,445 | 1,362 | 1,408 | 72,300 |
2016/04/05 | 1,600 | 1,610 | 1,418 | 1,453 | 65,100 |
2016/04/04 | 1,525 | 1,643 | 1,511 | 1,643 | 48,700 |
2016/04/01 | 1,688 | 1,700 | 1,600 | 1,601 | 27,800 |
2016/03/31 | 1,725 | 1,730 | 1,685 | 1,697 | 22,900 |
2016/03/30 | 1,730 | 1,733 | 1,676 | 1,700 | 31,400 |
2016/03/29 | 1,700 | 1,730 | 1,678 | 1,678 | 20,000 |
2016/03/28 | 1,731 | 1,731 | 1,682 | 1,714 | 16,300 |
2016/03/25 | 1,703 | 1,770 | 1,657 | 1,731 | 33,700 |
2016/03/24 | 1,770 | 1,791 | 1,703 | 1,703 | 48,200 |
2016/03/23 | 1,749 | 1,763 | 1,731 | 1,750 | 71,600 |
2016/03/22 | 1,650 | 1,721 | 1,650 | 1,715 | 41,900 |
2016/03/18 | 1,600 | 1,650 | 1,600 | 1,633 | 38,300 |
2016/03/17 | 1,601 | 1,620 | 1,593 | 1,600 | 12,400 |
2016/03/16 | 1,583 | 1,620 | 1,583 | 1,592 | 18,900 |
2016/03/15 | 1,597 | 1,635 | 1,570 | 1,600 | 32,200 |
2016/03/14 | 1,538 | 1,617 | 1,528 | 1,594 | 54,600 |
2016/03/11 | 1,470 | 1,502 | 1,449 | 1,497 | 13,000 |
2016/03/10 | 1,465 | 1,500 | 1,441 | 1,461 | 26,600 |
2016/03/09 | 1,525 | 1,525 | 1,440 | 1,442 | 14,000 |
2016/03/08 | 1,540 | 1,546 | 1,490 | 1,529 | 34,400 |
2016/03/07 | 1,488 | 1,535 | 1,484 | 1,519 | 42,200 |
2016/03/04 | 1,405 | 1,476 | 1,391 | 1,461 | 55,000 |
2016/03/03 | 1,322 | 1,413 | 1,322 | 1,392 | 47,200 |
2016/03/02 | 1,324 | 1,378 | 1,318 | 1,339 | 46,100 |
2016/03/01 | 1,250 | 1,309 | 1,250 | 1,304 | 16,300 |
2016/02/29 | 1,225 | 1,268 | 1,211 | 1,267 | 26,500 |
2016/02/26 | 1,246 | 1,265 | 1,217 | 1,217 | 16,200 |
2016/02/25 | 1,193 | 1,259 | 1,177 | 1,259 | 32,100 |
2016/02/24 | 1,170 | 1,239 | 1,170 | 1,207 | 19,400 |
2016/02/23 | 1,250 | 1,281 | 1,202 | 1,206 | 31,200 |
2016/02/22 | 1,168 | 1,250 | 1,168 | 1,249 | 28,400 |
2016/02/19 | 1,181 | 1,197 | 1,140 | 1,168 | 20,900 |
2016/02/18 | 1,146 | 1,218 | 1,135 | 1,193 | 29,900 |
2016/02/17 | 1,161 | 1,202 | 1,108 | 1,123 | 30,600 |
2016/02/16 | 1,104 | 1,246 | 1,098 | 1,191 | 46,800 |
2016/02/15 | 1,088 | 1,170 | 1,055 | 1,074 | 72,500 |
2016/02/12 | 1,026 | 1,089 | 1,013 | 1,028 | 69,000 |
2016/02/10 | 1,206 | 1,237 | 1,120 | 1,146 | 69,000 |
2016/02/09 | 1,250 | 1,276 | 1,195 | 1,200 | 67,400 |
2016/02/08 | 1,250 | 1,353 | 1,249 | 1,333 | 42,700 |
2016/02/05 | 1,321 | 1,364 | 1,250 | 1,289 | 66,800 |
2016/02/04 | 1,409 | 1,421 | 1,355 | 1,370 | 53,200 |
2016/02/03 | 1,450 | 1,480 | 1,400 | 1,406 | 72,700 |
2016/02/02 | 1,519 | 1,545 | 1,500 | 1,502 | 37,700 |
2016/02/01 | 1,602 | 1,615 | 1,531 | 1,543 | 44,100 |
2016/01/29 | 1,561 | 1,670 | 1,407 | 1,649 | 193,500 |
2016/01/28 | 1,625 | 1,676 | 1,600 | 1,616 | 47,100 |
2016/01/27 | 1,588 | 1,630 | 1,588 | 1,625 | 41,100 |
2016/01/26 | 1,564 | 1,595 | 1,535 | 1,577 | 53,700 |
2016/01/25 | 1,543 | 1,621 | 1,447 | 1,618 | 98,400 |
2016/01/22 | 1,355 | 1,520 | 1,355 | 1,503 | 86,800 |
2016/01/21 | 1,375 | 1,446 | 1,345 | 1,345 | 76,400 |
2016/01/20 | 1,545 | 1,545 | 1,410 | 1,417 | 92,900 |
2016/01/19 | 1,535 | 1,618 | 1,470 | 1,505 | 68,200 |
2016/01/18 | 1,559 | 1,629 | 1,515 | 1,530 | 76,800 |
2016/01/15 | 1,818 | 1,840 | 1,685 | 1,700 | 149,600 |
2016/01/14 | 1,560 | 1,855 | 1,488 | 1,774 | 309,400 |
2016/01/13 | 1,377 | 1,655 | 1,376 | 1,655 | 199,900 |
2016/01/12 | 1,500 | 1,507 | 1,351 | 1,355 | 107,500 |
2016/01/08 | 1,494 | 1,518 | 1,467 | 1,509 | 25,500 |
2016/01/07 | 1,565 | 1,584 | 1,491 | 1,510 | 60,700 |
2016/01/06 | 1,700 | 1,703 | 1,566 | 1,578 | 46,700 |
2016/01/05 | 1,631 | 1,677 | 1,620 | 1,661 | 21,300 |
2016/01/04 | 1,810 | 1,810 | 1,635 | 1,671 | 99,400 |