日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ