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 |
---|---|---|---|---|---|
2019/12/30 | 1,433 | 1,433 | 1,391 | 1,409 | 240,100 |
2019/12/27 | 1,410 | 1,437 | 1,403 | 1,431 | 193,700 |
2019/12/26 | 1,410 | 1,421 | 1,396 | 1,401 | 194,300 |
2019/12/25 | 1,383 | 1,413 | 1,380 | 1,400 | 310,500 |
2019/12/24 | 1,377 | 1,391 | 1,362 | 1,375 | 334,700 |
2019/12/23 | 1,430 | 1,438 | 1,377 | 1,387 | 463,400 |
2019/12/20 | 1,370 | 1,431 | 1,365 | 1,416 | 441,300 |
2019/12/19 | 1,372 | 1,387 | 1,359 | 1,364 | 223,900 |
2019/12/18 | 1,403 | 1,417 | 1,378 | 1,381 | 168,400 |
2019/12/17 | 1,384 | 1,419 | 1,375 | 1,409 | 189,300 |
2019/12/16 | 1,400 | 1,415 | 1,392 | 1,394 | 221,500 |
2019/12/13 | 1,429 | 1,430 | 1,397 | 1,399 | 142,700 |
2019/12/12 | 1,437 | 1,437 | 1,397 | 1,401 | 254,100 |
2019/12/11 | 1,456 | 1,460 | 1,428 | 1,437 | 184,800 |
2019/12/10 | 1,445 | 1,463 | 1,431 | 1,437 | 200,400 |
2019/12/09 | 1,500 | 1,502 | 1,445 | 1,454 | 305,300 |
2019/12/06 | 1,500 | 1,522 | 1,497 | 1,506 | 230,600 |
2019/12/05 | 1,555 | 1,560 | 1,491 | 1,499 | 343,000 |
2019/12/04 | 1,526 | 1,568 | 1,513 | 1,550 | 209,500 |
2019/12/03 | 1,507 | 1,549 | 1,489 | 1,542 | 254,100 |
2019/12/02 | 1,559 | 1,584 | 1,531 | 1,539 | 220,700 |
2019/11/29 | 1,559 | 1,623 | 1,549 | 1,562 | 502,900 |
2019/11/28 | 1,585 | 1,590 | 1,524 | 1,528 | 532,600 |
2019/11/27 | 1,623 | 1,636 | 1,600 | 1,600 | 261,900 |
2019/11/26 | 1,660 | 1,666 | 1,582 | 1,610 | 620,500 |
2019/11/25 | 1,699 | 1,744 | 1,660 | 1,671 | 669,100 |
2019/11/22 | 1,675 | 1,736 | 1,649 | 1,707 | 624,700 |
2019/11/21 | 1,703 | 1,705 | 1,612 | 1,663 | 533,800 |
2019/11/20 | 1,669 | 1,724 | 1,657 | 1,702 | 375,300 |
2019/11/19 | 1,714 | 1,724 | 1,644 | 1,695 | 354,400 |
2019/11/18 | 1,651 | 1,715 | 1,637 | 1,690 | 672,100 |
2019/11/15 | 1,525 | 1,770 | 1,505 | 1,686 | 2,138,500 |
2019/11/14 | 1,497 | 1,534 | 1,478 | 1,533 | 335,700 |
2019/11/13 | 1,564 | 1,574 | 1,452 | 1,503 | 853,200 |
2019/11/12 | 1,529 | 1,619 | 1,494 | 1,588 | 702,100 |
2019/11/11 | 1,449 | 1,575 | 1,439 | 1,530 | 1,020,200 |
2019/11/08 | 1,475 | 1,624 | 1,390 | 1,407 | 2,408,800 |
2019/11/07 | 1,342 | 1,374 | 1,334 | 1,355 | 271,800 |
2019/11/06 | 1,340 | 1,340 | 1,321 | 1,331 | 126,900 |
2019/11/05 | 1,341 | 1,345 | 1,324 | 1,328 | 201,300 |
2019/11/01 | 1,315 | 1,331 | 1,306 | 1,324 | 111,300 |
2019/10/31 | 1,312 | 1,328 | 1,301 | 1,320 | 115,500 |
2019/10/30 | 1,310 | 1,317 | 1,288 | 1,312 | 199,200 |
2019/10/29 | 1,303 | 1,314 | 1,298 | 1,305 | 134,100 |
2019/10/28 | 1,316 | 1,319 | 1,288 | 1,298 | 139,300 |
2019/10/25 | 1,295 | 1,310 | 1,286 | 1,307 | 107,200 |
2019/10/24 | 1,310 | 1,319 | 1,292 | 1,304 | 137,500 |
2019/10/23 | 1,280 | 1,326 | 1,274 | 1,316 | 211,700 |
2019/10/21 | 1,244 | 1,282 | 1,243 | 1,272 | 110,700 |
2019/10/18 | 1,279 | 1,281 | 1,239 | 1,243 | 128,500 |
2019/10/17 | 1,251 | 1,279 | 1,238 | 1,270 | 163,500 |
2019/10/16 | 1,225 | 1,278 | 1,220 | 1,251 | 391,400 |
2019/10/15 | 1,206 | 1,224 | 1,200 | 1,209 | 107,400 |
2019/10/11 | 1,210 | 1,219 | 1,184 | 1,196 | 132,700 |
2019/10/10 | 1,199 | 1,220 | 1,183 | 1,214 | 144,800 |
2019/10/09 | 1,220 | 1,229 | 1,196 | 1,200 | 180,200 |
2019/10/08 | 1,215 | 1,244 | 1,212 | 1,236 | 227,900 |
2019/10/07 | 1,190 | 1,220 | 1,181 | 1,215 | 220,500 |
2019/10/04 | 1,201 | 1,201 | 1,159 | 1,181 | 258,700 |
2019/10/03 | 1,214 | 1,217 | 1,137 | 1,197 | 878,300 |
2019/10/02 | 1,247 | 1,256 | 1,221 | 1,234 | 265,300 |
2019/10/01 | 1,252 | 1,286 | 1,237 | 1,265 | 265,700 |
2019/09/30 | 1,270 | 1,281 | 1,235 | 1,247 | 355,800 |
2019/09/27 | 1,324 | 1,374 | 1,239 | 1,266 | 863,100 |
2019/09/26 | 1,334 | 1,334 | 1,283 | 1,319 | 410,700 |
2019/09/25 | 1,367 | 1,368 | 1,281 | 1,318 | 759,600 |
2019/09/24 | 1,260 | 1,367 | 1,257 | 1,337 | 499,200 |
2019/09/20 | 1,248 | 1,273 | 1,239 | 1,251 | 221,000 |
2019/09/19 | 1,243 | 1,273 | 1,231 | 1,237 | 197,200 |
2019/09/18 | 1,250 | 1,252 | 1,214 | 1,240 | 213,700 |
2019/09/17 | 1,235 | 1,255 | 1,220 | 1,245 | 168,100 |
2019/09/13 | 1,284 | 1,290 | 1,231 | 1,238 | 246,400 |
2019/09/12 | 1,284 | 1,301 | 1,270 | 1,274 | 220,500 |
2019/09/11 | 1,247 | 1,264 | 1,226 | 1,262 | 219,400 |
2019/09/10 | 1,271 | 1,273 | 1,239 | 1,249 | 202,300 |
2019/09/09 | 1,240 | 1,263 | 1,233 | 1,246 | 193,300 |
2019/09/06 | 1,249 | 1,258 | 1,216 | 1,231 | 189,500 |
2019/09/05 | 1,239 | 1,260 | 1,236 | 1,248 | 165,200 |
2019/09/04 | 1,243 | 1,252 | 1,228 | 1,234 | 141,200 |
2019/09/03 | 1,236 | 1,250 | 1,225 | 1,238 | 178,500 |
2019/09/02 | 1,279 | 1,280 | 1,219 | 1,228 | 269,100 |
2019/08/30 | 1,244 | 1,284 | 1,235 | 1,282 | 264,600 |
2019/08/29 | 1,258 | 1,268 | 1,203 | 1,220 | 270,000 |
2019/08/28 | 1,277 | 1,289 | 1,254 | 1,261 | 140,400 |
2019/08/27 | 1,279 | 1,293 | 1,264 | 1,275 | 66,200 |
2019/08/26 | 1,270 | 1,278 | 1,251 | 1,264 | 136,300 |
2019/08/23 | 1,300 | 1,327 | 1,294 | 1,300 | 111,000 |
2019/08/22 | 1,331 | 1,341 | 1,300 | 1,302 | 104,200 |
2019/08/21 | 1,332 | 1,347 | 1,317 | 1,320 | 130,900 |
2019/08/20 | 1,321 | 1,348 | 1,310 | 1,342 | 113,300 |
2019/08/19 | 1,295 | 1,327 | 1,290 | 1,320 | 115,900 |
2019/08/16 | 1,285 | 1,313 | 1,283 | 1,289 | 110,700 |
2019/08/15 | 1,294 | 1,310 | 1,275 | 1,292 | 203,200 |
2019/08/14 | 1,350 | 1,359 | 1,302 | 1,324 | 152,500 |
2019/08/13 | 1,309 | 1,363 | 1,295 | 1,341 | 214,700 |
2019/08/09 | 1,332 | 1,345 | 1,312 | 1,313 | 148,700 |
2019/08/08 | 1,315 | 1,356 | 1,315 | 1,326 | 205,400 |
2019/08/07 | 1,302 | 1,337 | 1,293 | 1,310 | 254,300 |
2019/08/06 | 1,231 | 1,307 | 1,218 | 1,295 | 576,800 |
2019/08/05 | 1,342 | 1,379 | 1,255 | 1,269 | 510,200 |
2019/08/02 | 1,270 | 1,335 | 1,242 | 1,330 | 1,002,600 |
2019/08/01 | 1,399 | 1,404 | 1,361 | 1,382 | 260,700 |
2019/07/31 | 1,393 | 1,415 | 1,390 | 1,392 | 151,100 |
2019/07/30 | 1,426 | 1,441 | 1,383 | 1,415 | 318,000 |
2019/07/29 | 1,397 | 1,453 | 1,390 | 1,423 | 420,100 |
2019/07/26 | 1,491 | 1,492 | 1,404 | 1,414 | 872,500 |
2019/07/25 | 1,555 | 1,559 | 1,503 | 1,507 | 340,700 |
2019/07/24 | 1,562 | 1,565 | 1,544 | 1,553 | 151,200 |
2019/07/23 | 1,553 | 1,573 | 1,529 | 1,562 | 190,200 |
2019/07/22 | 1,521 | 1,559 | 1,502 | 1,549 | 247,900 |
2019/07/19 | 1,500 | 1,519 | 1,495 | 1,514 | 235,900 |
2019/07/18 | 1,501 | 1,519 | 1,490 | 1,499 | 243,200 |
2019/07/17 | 1,504 | 1,533 | 1,476 | 1,528 | 313,700 |
2019/07/16 | 1,489 | 1,540 | 1,458 | 1,519 | 365,800 |
2019/07/12 | 1,658 | 1,672 | 1,484 | 1,500 | 1,196,700 |
2019/07/11 | 1,620 | 1,673 | 1,620 | 1,655 | 285,700 |
2019/07/10 | 1,570 | 1,625 | 1,558 | 1,617 | 312,700 |
2019/07/09 | 1,595 | 1,606 | 1,575 | 1,578 | 179,700 |
2019/07/08 | 1,620 | 1,630 | 1,592 | 1,600 | 191,500 |
2019/07/05 | 1,611 | 1,613 | 1,598 | 1,606 | 164,600 |
2019/07/04 | 1,615 | 1,634 | 1,591 | 1,606 | 186,100 |
2019/07/03 | 1,624 | 1,633 | 1,603 | 1,611 | 161,800 |
2019/07/02 | 1,652 | 1,658 | 1,597 | 1,633 | 270,400 |
2019/07/01 | 1,706 | 1,710 | 1,639 | 1,652 | 153,300 |
2019/06/28 | 1,640 | 1,688 | 1,635 | 1,676 | 167,200 |
2019/06/27 | 1,687 | 1,688 | 1,623 | 1,653 | 239,100 |
2019/06/26 | 1,684 | 1,703 | 1,674 | 1,688 | 139,100 |
2019/06/25 | 1,711 | 1,745 | 1,665 | 1,689 | 176,400 |
2019/06/24 | 1,679 | 1,733 | 1,659 | 1,700 | 231,100 |
2019/06/21 | 1,830 | 1,837 | 1,687 | 1,708 | 630,100 |
2019/06/20 | 1,824 | 1,853 | 1,797 | 1,810 | 175,200 |
2019/06/19 | 1,804 | 1,876 | 1,780 | 1,813 | 356,900 |
2019/06/18 | 1,878 | 1,963 | 1,747 | 1,773 | 593,700 |
2019/06/17 | 1,805 | 1,876 | 1,800 | 1,863 | 239,400 |
2019/06/14 | 1,913 | 1,914 | 1,828 | 1,845 | 301,600 |
2019/06/13 | 1,877 | 1,900 | 1,850 | 1,893 | 179,100 |
2019/06/12 | 1,825 | 1,892 | 1,805 | 1,870 | 281,600 |
2019/06/11 | 1,827 | 1,838 | 1,805 | 1,817 | 153,600 |
2019/06/10 | 1,810 | 1,875 | 1,795 | 1,827 | 235,900 |
2019/06/07 | 1,817 | 1,849 | 1,731 | 1,784 | 466,800 |
2019/06/06 | 1,821 | 1,850 | 1,787 | 1,802 | 160,000 |
2019/06/05 | 1,837 | 1,837 | 1,767 | 1,820 | 298,600 |
2019/06/04 | 1,934 | 1,938 | 1,765 | 1,789 | 618,000 |
2019/06/03 | 1,956 | 1,970 | 1,902 | 1,938 | 225,600 |
2019/05/31 | 1,960 | 1,989 | 1,921 | 1,961 | 236,300 |
2019/05/30 | 1,910 | 1,959 | 1,902 | 1,951 | 255,000 |
2019/05/29 | 1,885 | 1,921 | 1,879 | 1,921 | 198,600 |
2019/05/28 | 1,858 | 1,918 | 1,847 | 1,902 | 218,700 |
2019/05/27 | 1,825 | 1,860 | 1,815 | 1,844 | 149,700 |
2019/05/24 | 1,757 | 1,848 | 1,735 | 1,835 | 338,300 |
2019/05/23 | 1,778 | 1,811 | 1,711 | 1,758 | 560,100 |
2019/05/22 | 1,693 | 1,724 | 1,637 | 1,713 | 250,300 |
2019/05/21 | 1,712 | 1,714 | 1,676 | 1,681 | 158,000 |
2019/05/20 | 1,742 | 1,770 | 1,711 | 1,712 | 210,200 |
2019/05/17 | 1,707 | 1,749 | 1,700 | 1,742 | 151,200 |
2019/05/16 | 1,749 | 1,750 | 1,668 | 1,707 | 256,800 |
2019/05/15 | 1,720 | 1,783 | 1,706 | 1,741 | 369,100 |
2019/05/14 | 1,620 | 1,687 | 1,586 | 1,681 | 241,300 |
2019/05/13 | 1,686 | 1,712 | 1,660 | 1,678 | 218,600 |
2019/05/10 | 1,685 | 1,718 | 1,638 | 1,687 | 434,400 |
2019/05/09 | 1,616 | 1,670 | 1,587 | 1,612 | 322,500 |
2019/05/08 | 1,580 | 1,663 | 1,560 | 1,640 | 655,300 |
2019/05/07 | 1,580 | 1,628 | 1,531 | 1,555 | 554,400 |
2019/04/26 | 1,241 | 1,559 | 1,185 | 1,410 | 940,600 |
2019/04/25 | 1,234 | 1,278 | 1,230 | 1,263 | 250,300 |
2019/04/24 | 1,280 | 1,294 | 1,257 | 1,264 | 149,300 |
2019/04/23 | 1,328 | 1,330 | 1,270 | 1,290 | 198,500 |
2019/04/22 | 1,319 | 1,336 | 1,294 | 1,328 | 144,500 |
2019/04/19 | 1,300 | 1,311 | 1,278 | 1,305 | 137,100 |
2019/04/18 | 1,284 | 1,300 | 1,265 | 1,294 | 152,700 |
2019/04/17 | 1,280 | 1,303 | 1,255 | 1,289 | 155,600 |
2019/04/16 | 1,263 | 1,288 | 1,258 | 1,270 | 77,000 |
2019/04/15 | 1,256 | 1,288 | 1,256 | 1,272 | 85,600 |
2019/04/12 | 1,289 | 1,311 | 1,238 | 1,243 | 189,100 |
2019/04/11 | 1,265 | 1,276 | 1,256 | 1,259 | 61,100 |
2019/04/10 | 1,245 | 1,275 | 1,245 | 1,274 | 95,900 |
2019/04/09 | 1,276 | 1,280 | 1,246 | 1,262 | 165,300 |
2019/04/08 | 1,238 | 1,262 | 1,236 | 1,261 | 120,000 |
2019/04/05 | 1,220 | 1,238 | 1,217 | 1,233 | 108,700 |
2019/04/04 | 1,203 | 1,221 | 1,193 | 1,214 | 73,800 |
2019/04/03 | 1,200 | 1,212 | 1,188 | 1,202 | 91,700 |
2019/04/02 | 1,218 | 1,227 | 1,174 | 1,193 | 137,500 |
2019/04/01 | 1,217 | 1,235 | 1,206 | 1,217 | 121,100 |
2019/03/29 | 1,228 | 1,243 | 1,188 | 1,203 | 157,500 |
2019/03/28 | 1,200 | 1,246 | 1,174 | 1,215 | 280,900 |
2019/03/27 | 1,170 | 1,204 | 1,165 | 1,181 | 111,800 |
2019/03/26 | 1,140 | 1,163 | 1,130 | 1,153 | 131,300 |
2019/03/25 | 1,120 | 1,123 | 1,090 | 1,118 | 146,300 |
2019/03/22 | 1,155 | 1,163 | 1,141 | 1,151 | 59,500 |
2019/03/20 | 1,148 | 1,151 | 1,134 | 1,151 | 65,900 |
2019/03/19 | 1,166 | 1,167 | 1,144 | 1,147 | 62,700 |
2019/03/18 | 1,148 | 1,173 | 1,137 | 1,162 | 88,800 |
2019/03/15 | 1,140 | 1,164 | 1,129 | 1,136 | 84,000 |
2019/03/14 | 1,155 | 1,159 | 1,132 | 1,140 | 83,200 |
2019/03/13 | 1,168 | 1,170 | 1,140 | 1,144 | 100,400 |
2019/03/12 | 1,171 | 1,191 | 1,159 | 1,176 | 98,500 |
2019/03/11 | 1,167 | 1,182 | 1,140 | 1,149 | 103,900 |
2019/03/08 | 1,170 | 1,184 | 1,156 | 1,172 | 139,800 |
2019/03/07 | 1,215 | 1,219 | 1,191 | 1,200 | 106,000 |
2019/03/06 | 1,252 | 1,262 | 1,231 | 1,235 | 69,900 |
2019/03/05 | 1,234 | 1,254 | 1,222 | 1,250 | 92,700 |
2019/03/04 | 1,251 | 1,259 | 1,235 | 1,247 | 67,400 |
2019/03/01 | 1,270 | 1,282 | 1,245 | 1,246 | 107,400 |
2019/02/28 | 1,264 | 1,326 | 1,238 | 1,259 | 348,200 |
2019/02/27 | 1,219 | 1,298 | 1,208 | 1,265 | 419,000 |
2019/02/26 | 1,226 | 1,226 | 1,181 | 1,209 | 72,100 |
2019/02/25 | 1,179 | 1,216 | 1,175 | 1,209 | 143,600 |
2019/02/22 | 1,177 | 1,177 | 1,135 | 1,153 | 223,900 |
2019/02/21 | 1,170 | 1,218 | 1,170 | 1,191 | 124,700 |
2019/02/20 | 1,188 | 1,190 | 1,160 | 1,172 | 92,300 |
2019/02/19 | 1,175 | 1,207 | 1,159 | 1,175 | 173,100 |
2019/02/18 | 1,143 | 1,185 | 1,128 | 1,175 | 176,700 |
2019/02/15 | 1,138 | 1,152 | 1,110 | 1,116 | 122,300 |
2019/02/14 | 1,169 | 1,186 | 1,134 | 1,137 | 160,900 |
2019/02/13 | 1,130 | 1,176 | 1,110 | 1,172 | 339,300 |
2019/02/12 | 1,093 | 1,125 | 1,083 | 1,118 | 191,100 |
2019/02/08 | 1,068 | 1,105 | 1,043 | 1,089 | 283,300 |
2019/02/07 | 1,088 | 1,090 | 1,062 | 1,082 | 260,400 |
2019/02/06 | 1,128 | 1,132 | 1,088 | 1,095 | 250,600 |
2019/02/05 | 1,165 | 1,199 | 1,106 | 1,107 | 657,500 |
2019/02/04 | 1,316 | 1,316 | 1,252 | 1,285 | 148,900 |
2019/02/01 | 1,320 | 1,335 | 1,276 | 1,307 | 144,700 |
2019/01/31 | 1,320 | 1,356 | 1,308 | 1,356 | 159,900 |
2019/01/30 | 1,326 | 1,355 | 1,290 | 1,295 | 165,500 |
2019/01/29 | 1,302 | 1,327 | 1,280 | 1,324 | 95,700 |
2019/01/28 | 1,365 | 1,365 | 1,302 | 1,307 | 97,400 |
2019/01/25 | 1,328 | 1,372 | 1,319 | 1,365 | 102,000 |
2019/01/24 | 1,318 | 1,327 | 1,292 | 1,320 | 64,100 |
2019/01/23 | 1,320 | 1,346 | 1,309 | 1,309 | 85,300 |
2019/01/22 | 1,370 | 1,378 | 1,338 | 1,340 | 67,500 |
2019/01/21 | 1,420 | 1,420 | 1,372 | 1,372 | 77,900 |
2019/01/18 | 1,407 | 1,415 | 1,363 | 1,390 | 102,200 |
2019/01/17 | 1,313 | 1,391 | 1,309 | 1,386 | 142,900 |
2019/01/16 | 1,315 | 1,332 | 1,295 | 1,302 | 58,800 |
2019/01/15 | 1,278 | 1,320 | 1,268 | 1,315 | 60,500 |
2019/01/11 | 1,256 | 1,290 | 1,251 | 1,267 | 73,000 |
2019/01/10 | 1,282 | 1,290 | 1,232 | 1,238 | 133,800 |
2019/01/09 | 1,315 | 1,334 | 1,287 | 1,288 | 71,300 |
2019/01/08 | 1,333 | 1,333 | 1,295 | 1,295 | 113,400 |
2019/01/07 | 1,291 | 1,336 | 1,268 | 1,326 | 148,800 |
2019/01/04 | 1,200 | 1,265 | 1,171 | 1,264 | 167,100 |