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 |
---|---|---|---|---|---|
2020/12/30 | 3,050 | 3,075 | 2,991 | 3,055 | 226,600 |
2020/12/29 | 2,967 | 3,085 | 2,885 | 3,075 | 306,400 |
2020/12/28 | 2,926 | 3,025 | 2,900 | 2,969 | 274,000 |
2020/12/25 | 2,807 | 2,967 | 2,788 | 2,940 | 267,100 |
2020/12/24 | 2,761 | 2,837 | 2,760 | 2,786 | 146,200 |
2020/12/23 | 2,720 | 2,826 | 2,708 | 2,811 | 215,600 |
2020/12/22 | 2,765 | 2,798 | 2,678 | 2,700 | 245,100 |
2020/12/21 | 2,850 | 2,877 | 2,760 | 2,815 | 257,800 |
2020/12/18 | 2,847 | 2,892 | 2,791 | 2,838 | 376,200 |
2020/12/17 | 2,814 | 2,920 | 2,786 | 2,897 | 487,300 |
2020/12/16 | 2,750 | 2,831 | 2,680 | 2,723 | 386,000 |
2020/12/15 | 2,622 | 2,662 | 2,560 | 2,587 | 115,400 |
2020/12/14 | 2,593 | 2,663 | 2,566 | 2,572 | 114,500 |
2020/12/11 | 2,556 | 2,613 | 2,525 | 2,572 | 145,500 |
2020/12/10 | 2,668 | 2,668 | 2,520 | 2,534 | 294,800 |
2020/12/09 | 2,730 | 2,753 | 2,663 | 2,683 | 167,700 |
2020/12/08 | 2,631 | 2,746 | 2,631 | 2,746 | 159,200 |
2020/12/07 | 2,735 | 2,781 | 2,636 | 2,636 | 271,400 |
2020/12/04 | 2,675 | 2,732 | 2,601 | 2,690 | 277,700 |
2020/12/03 | 2,795 | 2,843 | 2,690 | 2,704 | 237,500 |
2020/12/02 | 2,725 | 2,762 | 2,561 | 2,737 | 282,300 |
2020/12/01 | 2,550 | 2,820 | 2,533 | 2,750 | 814,700 |
2020/11/30 | 2,520 | 2,540 | 2,463 | 2,535 | 192,700 |
2020/11/27 | 2,495 | 2,541 | 2,456 | 2,509 | 351,700 |
2020/11/26 | 2,479 | 2,524 | 2,452 | 2,463 | 212,400 |
2020/11/25 | 2,402 | 2,510 | 2,370 | 2,475 | 363,100 |
2020/11/24 | 2,499 | 2,499 | 2,391 | 2,401 | 373,100 |
2020/11/20 | 2,407 | 2,491 | 2,366 | 2,471 | 421,800 |
2020/11/19 | 2,550 | 2,569 | 2,426 | 2,450 | 296,300 |
2020/11/18 | 2,472 | 2,554 | 2,445 | 2,532 | 349,600 |
2020/11/17 | 2,508 | 2,618 | 2,481 | 2,495 | 443,200 |
2020/11/16 | 2,482 | 2,530 | 2,392 | 2,462 | 360,700 |
2020/11/13 | 2,396 | 2,510 | 2,376 | 2,488 | 573,500 |
2020/11/12 | 2,350 | 2,484 | 2,343 | 2,346 | 466,000 |
2020/11/11 | 2,306 | 2,379 | 2,265 | 2,324 | 512,500 |
2020/11/10 | 2,299 | 2,382 | 2,218 | 2,268 | 1,253,500 |
2020/11/09 | 2,255 | 2,410 | 2,172 | 2,393 | 1,733,700 |
2020/11/06 | 1,875 | 2,155 | 1,875 | 2,155 | 2,117,200 |
2020/11/05 | 1,771 | 1,792 | 1,717 | 1,755 | 432,800 |
2020/11/04 | 1,677 | 1,722 | 1,665 | 1,691 | 195,800 |
2020/11/02 | 1,610 | 1,662 | 1,608 | 1,634 | 161,300 |
2020/10/30 | 1,683 | 1,709 | 1,600 | 1,605 | 192,900 |
2020/10/29 | 1,650 | 1,710 | 1,640 | 1,695 | 155,000 |
2020/10/28 | 1,688 | 1,749 | 1,670 | 1,690 | 204,000 |
2020/10/27 | 1,627 | 1,690 | 1,591 | 1,680 | 265,900 |
2020/10/26 | 1,679 | 1,732 | 1,622 | 1,658 | 322,900 |
2020/10/23 | 1,684 | 1,684 | 1,603 | 1,650 | 228,200 |
2020/10/22 | 1,715 | 1,720 | 1,660 | 1,690 | 198,400 |
2020/10/21 | 1,784 | 1,784 | 1,734 | 1,742 | 168,100 |
2020/10/20 | 1,805 | 1,849 | 1,761 | 1,785 | 279,000 |
2020/10/19 | 1,740 | 1,955 | 1,713 | 1,827 | 1,025,900 |
2020/10/16 | 1,733 | 1,752 | 1,660 | 1,721 | 248,300 |
2020/10/15 | 1,859 | 1,859 | 1,746 | 1,750 | 275,800 |
2020/10/14 | 1,825 | 1,879 | 1,812 | 1,859 | 193,200 |
2020/10/13 | 1,862 | 1,863 | 1,832 | 1,850 | 160,300 |
2020/10/12 | 1,891 | 1,891 | 1,850 | 1,862 | 161,500 |
2020/10/09 | 1,910 | 1,910 | 1,851 | 1,871 | 172,900 |
2020/10/08 | 1,923 | 1,923 | 1,883 | 1,912 | 151,800 |
2020/10/07 | 1,887 | 1,929 | 1,872 | 1,896 | 286,600 |
2020/10/06 | 1,969 | 1,971 | 1,869 | 1,897 | 393,900 |
2020/10/05 | 1,902 | 1,980 | 1,900 | 1,976 | 407,200 |
2020/10/02 | 1,861 | 1,937 | 1,815 | 1,838 | 484,800 |
2020/09/30 | 1,831 | 1,833 | 1,786 | 1,797 | 229,200 |
2020/09/29 | 1,753 | 1,840 | 1,736 | 1,836 | 483,300 |
2020/09/28 | 1,749 | 1,818 | 1,740 | 1,764 | 585,600 |
2020/09/25 | 1,698 | 1,729 | 1,679 | 1,726 | 238,100 |
2020/09/24 | 1,750 | 1,751 | 1,678 | 1,680 | 213,400 |
2020/09/23 | 1,760 | 1,779 | 1,744 | 1,751 | 184,300 |
2020/09/18 | 1,750 | 1,783 | 1,742 | 1,748 | 160,200 |
2020/09/17 | 1,739 | 1,775 | 1,712 | 1,762 | 189,700 |
2020/09/16 | 1,745 | 1,756 | 1,715 | 1,739 | 199,500 |
2020/09/15 | 1,674 | 1,753 | 1,643 | 1,751 | 296,100 |
2020/09/14 | 1,751 | 1,757 | 1,665 | 1,686 | 340,600 |
2020/09/11 | 1,756 | 1,758 | 1,710 | 1,750 | 142,500 |
2020/09/10 | 1,780 | 1,783 | 1,731 | 1,757 | 210,400 |
2020/09/09 | 1,690 | 1,755 | 1,668 | 1,740 | 281,000 |
2020/09/08 | 1,783 | 1,784 | 1,653 | 1,725 | 418,400 |
2020/09/07 | 1,804 | 1,825 | 1,727 | 1,743 | 329,400 |
2020/09/04 | 1,777 | 1,821 | 1,750 | 1,800 | 481,200 |
2020/09/03 | 1,802 | 1,855 | 1,758 | 1,846 | 408,100 |
2020/09/02 | 1,750 | 1,864 | 1,740 | 1,802 | 657,700 |
2020/09/01 | 1,680 | 1,745 | 1,680 | 1,727 | 430,700 |
2020/08/31 | 1,571 | 1,640 | 1,571 | 1,633 | 270,500 |
2020/08/28 | 1,622 | 1,627 | 1,534 | 1,550 | 441,300 |
2020/08/27 | 1,650 | 1,692 | 1,632 | 1,636 | 373,600 |
2020/08/26 | 1,594 | 1,625 | 1,558 | 1,622 | 383,600 |
2020/08/25 | 1,609 | 1,631 | 1,573 | 1,609 | 290,200 |
2020/08/24 | 1,572 | 1,628 | 1,540 | 1,614 | 345,600 |
2020/08/21 | 1,498 | 1,585 | 1,486 | 1,577 | 475,900 |
2020/08/20 | 1,480 | 1,484 | 1,446 | 1,468 | 308,700 |
2020/08/19 | 1,438 | 1,502 | 1,420 | 1,500 | 332,300 |
2020/08/18 | 1,416 | 1,422 | 1,397 | 1,421 | 180,000 |
2020/08/17 | 1,380 | 1,419 | 1,374 | 1,405 | 297,800 |
2020/08/14 | 1,319 | 1,384 | 1,313 | 1,383 | 277,400 |
2020/08/13 | 1,338 | 1,357 | 1,296 | 1,301 | 213,600 |
2020/08/12 | 1,327 | 1,344 | 1,300 | 1,312 | 289,800 |
2020/08/11 | 1,250 | 1,343 | 1,246 | 1,323 | 509,400 |
2020/08/07 | 1,223 | 1,258 | 1,183 | 1,243 | 526,800 |
2020/08/06 | 1,277 | 1,328 | 1,270 | 1,311 | 516,500 |
2020/08/05 | 1,210 | 1,254 | 1,201 | 1,252 | 256,200 |
2020/08/04 | 1,213 | 1,226 | 1,193 | 1,214 | 180,900 |
2020/08/03 | 1,199 | 1,231 | 1,193 | 1,199 | 308,000 |
2020/07/31 | 1,210 | 1,229 | 1,158 | 1,168 | 296,000 |
2020/07/30 | 1,184 | 1,226 | 1,177 | 1,193 | 203,500 |
2020/07/29 | 1,196 | 1,204 | 1,165 | 1,172 | 137,500 |
2020/07/28 | 1,204 | 1,225 | 1,200 | 1,201 | 158,800 |
2020/07/27 | 1,191 | 1,201 | 1,167 | 1,196 | 162,100 |
2020/07/22 | 1,200 | 1,206 | 1,177 | 1,190 | 156,600 |
2020/07/21 | 1,183 | 1,196 | 1,176 | 1,193 | 129,100 |
2020/07/20 | 1,154 | 1,186 | 1,142 | 1,184 | 200,900 |
2020/07/17 | 1,155 | 1,170 | 1,135 | 1,135 | 226,700 |
2020/07/16 | 1,192 | 1,206 | 1,146 | 1,149 | 196,200 |
2020/07/15 | 1,171 | 1,190 | 1,155 | 1,189 | 157,500 |
2020/07/14 | 1,169 | 1,186 | 1,148 | 1,162 | 222,600 |
2020/07/13 | 1,156 | 1,210 | 1,151 | 1,178 | 327,700 |
2020/07/10 | 1,149 | 1,153 | 1,112 | 1,116 | 287,200 |
2020/07/09 | 1,160 | 1,189 | 1,153 | 1,166 | 326,200 |
2020/07/08 | 1,160 | 1,165 | 1,130 | 1,143 | 273,200 |
2020/07/07 | 1,100 | 1,167 | 1,095 | 1,166 | 399,000 |
2020/07/06 | 1,050 | 1,110 | 1,035 | 1,089 | 261,300 |
2020/07/03 | 1,042 | 1,054 | 1,022 | 1,037 | 107,500 |
2020/07/02 | 1,068 | 1,068 | 1,017 | 1,030 | 167,200 |
2020/07/01 | 1,049 | 1,109 | 1,034 | 1,038 | 331,100 |
2020/06/30 | 1,033 | 1,047 | 1,013 | 1,031 | 101,000 |
2020/06/29 | 1,026 | 1,033 | 994 | 1,014 | 157,300 |
2020/06/26 | 1,040 | 1,057 | 1,028 | 1,045 | 125,000 |
2020/06/25 | 1,040 | 1,040 | 1,018 | 1,032 | 113,200 |
2020/06/24 | 1,065 | 1,072 | 1,048 | 1,054 | 71,200 |
2020/06/23 | 1,070 | 1,079 | 1,045 | 1,060 | 82,500 |
2020/06/22 | 1,060 | 1,065 | 1,042 | 1,052 | 79,500 |
2020/06/19 | 1,030 | 1,055 | 1,025 | 1,051 | 154,700 |
2020/06/18 | 1,013 | 1,033 | 1,003 | 1,030 | 111,900 |
2020/06/17 | 1,021 | 1,026 | 1,000 | 1,009 | 113,700 |
2020/06/16 | 972 | 1,025 | 969 | 1,025 | 193,000 |
2020/06/15 | 1,000 | 1,003 | 950 | 951 | 239,500 |
2020/06/12 | 961 | 1,009 | 946 | 1,003 | 293,000 |
2020/06/11 | 1,061 | 1,068 | 1,011 | 1,012 | 255,600 |
2020/06/10 | 1,086 | 1,096 | 1,069 | 1,076 | 148,500 |
2020/06/09 | 1,111 | 1,111 | 1,082 | 1,098 | 131,300 |
2020/06/08 | 1,106 | 1,134 | 1,101 | 1,113 | 216,100 |
2020/06/05 | 1,075 | 1,097 | 1,063 | 1,090 | 137,000 |
2020/06/04 | 1,075 | 1,091 | 1,061 | 1,075 | 166,300 |
2020/06/03 | 1,113 | 1,130 | 1,071 | 1,071 | 262,300 |
2020/06/02 | 1,095 | 1,134 | 1,095 | 1,108 | 180,300 |
2020/06/01 | 1,065 | 1,105 | 1,051 | 1,090 | 185,000 |
2020/05/29 | 1,080 | 1,101 | 1,074 | 1,079 | 209,600 |
2020/05/28 | 1,137 | 1,142 | 1,090 | 1,102 | 233,300 |
2020/05/27 | 1,122 | 1,136 | 1,086 | 1,130 | 238,600 |
2020/05/26 | 1,171 | 1,175 | 1,115 | 1,127 | 239,800 |
2020/05/25 | 1,120 | 1,159 | 1,111 | 1,152 | 247,600 |
2020/05/22 | 1,110 | 1,129 | 1,080 | 1,102 | 201,000 |
2020/05/21 | 1,105 | 1,116 | 1,064 | 1,110 | 308,300 |
2020/05/20 | 1,055 | 1,105 | 1,050 | 1,090 | 296,000 |
2020/05/19 | 1,040 | 1,053 | 1,024 | 1,043 | 241,600 |
2020/05/18 | 1,012 | 1,033 | 1,006 | 1,016 | 163,400 |
2020/05/15 | 1,025 | 1,038 | 991 | 1,016 | 180,100 |
2020/05/14 | 1,029 | 1,059 | 1,004 | 1,008 | 258,800 |
2020/05/13 | 1,015 | 1,042 | 983 | 1,030 | 229,100 |
2020/05/12 | 1,025 | 1,047 | 1,012 | 1,028 | 216,500 |
2020/05/11 | 985 | 1,035 | 983 | 1,030 | 325,600 |
2020/05/08 | 983 | 983 | 937 | 973 | 256,200 |
2020/05/07 | 927 | 989 | 923 | 960 | 494,900 |
2020/05/01 | 960 | 968 | 908 | 914 | 955,200 |
2020/04/30 | 855 | 1,005 | 850 | 1,005 | 1,192,700 |
2020/04/28 | 859 | 875 | 836 | 855 | 510,400 |
2020/04/27 | 828 | 847 | 821 | 846 | 230,800 |
2020/04/24 | 850 | 851 | 806 | 822 | 344,800 |
2020/04/23 | 837 | 852 | 827 | 852 | 233,400 |
2020/04/22 | 831 | 843 | 811 | 822 | 247,800 |
2020/04/21 | 914 | 923 | 827 | 846 | 496,500 |
2020/04/20 | 865 | 906 | 858 | 905 | 298,400 |
2020/04/17 | 845 | 879 | 845 | 863 | 347,700 |
2020/04/16 | 831 | 840 | 813 | 835 | 254,100 |
2020/04/15 | 857 | 861 | 838 | 840 | 203,200 |
2020/04/14 | 832 | 858 | 819 | 856 | 183,600 |
2020/04/13 | 842 | 850 | 820 | 827 | 181,400 |
2020/04/10 | 882 | 885 | 838 | 849 | 136,600 |
2020/04/09 | 870 | 878 | 854 | 869 | 201,600 |
2020/04/08 | 845 | 866 | 822 | 855 | 290,200 |
2020/04/07 | 817 | 848 | 805 | 833 | 259,700 |
2020/04/06 | 756 | 806 | 736 | 799 | 297,900 |
2020/04/03 | 780 | 787 | 741 | 763 | 293,900 |
2020/04/02 | 776 | 795 | 767 | 780 | 200,300 |
2020/04/01 | 800 | 809 | 773 | 784 | 279,900 |
2020/03/31 | 821 | 834 | 794 | 801 | 301,400 |
2020/03/30 | 761 | 808 | 761 | 808 | 265,600 |
2020/03/27 | 810 | 822 | 783 | 791 | 310,500 |
2020/03/26 | 810 | 820 | 786 | 796 | 356,400 |
2020/03/25 | 884 | 896 | 822 | 849 | 409,000 |
2020/03/24 | 801 | 839 | 800 | 839 | 320,600 |
2020/03/23 | 740 | 789 | 730 | 771 | 867,600 |
2020/03/19 | 777 | 785 | 700 | 710 | 770,300 |
2020/03/18 | 816 | 830 | 741 | 743 | 570,600 |
2020/03/17 | 766 | 830 | 751 | 814 | 623,400 |
2020/03/16 | 765 | 839 | 765 | 781 | 474,200 |
2020/03/13 | 730 | 795 | 720 | 780 | 698,100 |
2020/03/12 | 828 | 877 | 800 | 820 | 509,700 |
2020/03/11 | 864 | 888 | 853 | 858 | 380,000 |
2020/03/10 | 824 | 881 | 786 | 865 | 593,500 |
2020/03/09 | 895 | 920 | 829 | 854 | 782,800 |
2020/03/06 | 979 | 979 | 930 | 940 | 363,400 |
2020/03/05 | 1,025 | 1,025 | 971 | 986 | 424,500 |
2020/03/04 | 986 | 1,026 | 984 | 1,001 | 420,300 |
2020/03/03 | 1,069 | 1,092 | 1,002 | 1,002 | 374,000 |
2020/03/02 | 966 | 1,080 | 958 | 1,056 | 685,800 |
2020/02/28 | 984 | 1,015 | 958 | 970 | 656,000 |
2020/02/27 | 1,079 | 1,084 | 1,033 | 1,037 | 384,700 |
2020/02/26 | 1,053 | 1,084 | 1,045 | 1,078 | 364,700 |
2020/02/25 | 1,040 | 1,086 | 1,035 | 1,071 | 440,800 |
2020/02/21 | 1,107 | 1,128 | 1,101 | 1,115 | 282,000 |
2020/02/20 | 1,148 | 1,153 | 1,108 | 1,111 | 314,200 |
2020/02/19 | 1,110 | 1,131 | 1,099 | 1,125 | 252,600 |
2020/02/18 | 1,095 | 1,110 | 1,086 | 1,089 | 372,800 |
2020/02/17 | 1,160 | 1,160 | 1,103 | 1,108 | 502,700 |
2020/02/14 | 1,139 | 1,178 | 1,131 | 1,175 | 477,400 |
2020/02/13 | 1,191 | 1,193 | 1,142 | 1,155 | 512,300 |
2020/02/12 | 1,201 | 1,212 | 1,146 | 1,188 | 581,400 |
2020/02/10 | 1,252 | 1,267 | 1,181 | 1,199 | 733,800 |
2020/02/07 | 1,268 | 1,310 | 1,248 | 1,275 | 671,200 |
2020/02/06 | 1,300 | 1,315 | 1,236 | 1,275 | 1,689,200 |
2020/02/05 | 1,257 | 1,378 | 1,214 | 1,320 | 2,440,400 |
2020/02/04 | 1,165 | 1,213 | 1,164 | 1,203 | 452,700 |
2020/02/03 | 1,131 | 1,170 | 1,128 | 1,155 | 271,000 |
2020/01/31 | 1,169 | 1,190 | 1,159 | 1,167 | 163,200 |
2020/01/30 | 1,180 | 1,193 | 1,139 | 1,152 | 360,800 |
2020/01/29 | 1,205 | 1,211 | 1,184 | 1,188 | 221,700 |
2020/01/28 | 1,177 | 1,200 | 1,164 | 1,194 | 371,800 |
2020/01/27 | 1,204 | 1,228 | 1,196 | 1,200 | 319,000 |
2020/01/24 | 1,252 | 1,256 | 1,223 | 1,229 | 286,700 |
2020/01/23 | 1,285 | 1,285 | 1,250 | 1,253 | 286,400 |
2020/01/22 | 1,280 | 1,305 | 1,269 | 1,285 | 261,000 |
2020/01/21 | 1,291 | 1,297 | 1,280 | 1,289 | 131,300 |
2020/01/20 | 1,292 | 1,304 | 1,281 | 1,288 | 120,300 |
2020/01/17 | 1,299 | 1,303 | 1,276 | 1,291 | 163,600 |
2020/01/16 | 1,304 | 1,307 | 1,293 | 1,295 | 144,900 |
2020/01/15 | 1,293 | 1,312 | 1,286 | 1,300 | 134,500 |
2020/01/14 | 1,322 | 1,331 | 1,295 | 1,296 | 306,000 |
2020/01/10 | 1,311 | 1,322 | 1,296 | 1,313 | 145,500 |
2020/01/09 | 1,330 | 1,338 | 1,308 | 1,311 | 184,200 |
2020/01/08 | 1,360 | 1,363 | 1,296 | 1,311 | 511,700 |
2020/01/07 | 1,388 | 1,394 | 1,368 | 1,377 | 198,700 |
2020/01/06 | 1,379 | 1,387 | 1,354 | 1,373 | 306,400 |