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 |
|---|---|---|---|---|---|
| 2024/09/26 | 2,525 | 2,592 | 2,496 | 2,588 | 420,900 |
| 2024/09/25 | 2,456 | 2,563 | 2,450 | 2,493 | 350,600 |
| 2024/09/24 | 2,520 | 2,540 | 2,458 | 2,479 | 337,900 |
| 2024/09/20 | 2,520 | 2,545 | 2,496 | 2,515 | 100,600 |
| 2024/09/19 | 2,479 | 2,504 | 2,439 | 2,503 | 74,400 |
| 2024/09/18 | 2,480 | 2,507 | 2,415 | 2,451 | 128,800 |
| 2024/09/17 | 2,480 | 2,489 | 2,432 | 2,457 | 121,900 |
| 2024/09/13 | 2,432 | 2,479 | 2,416 | 2,463 | 104,000 |
| 2024/09/12 | 2,402 | 2,453 | 2,389 | 2,420 | 76,900 |
| 2024/09/11 | 2,432 | 2,441 | 2,339 | 2,352 | 116,900 |
| 2024/09/10 | 2,463 | 2,499 | 2,420 | 2,441 | 122,300 |
| 2024/09/09 | 2,377 | 2,459 | 2,331 | 2,457 | 197,200 |
| 2024/09/06 | 2,617 | 2,617 | 2,459 | 2,477 | 200,000 |
| 2024/09/05 | 2,695 | 2,732 | 2,561 | 2,591 | 245,900 |
| 2024/09/04 | 2,750 | 2,808 | 2,728 | 2,790 | 105,100 |
| 2024/09/03 | 2,858 | 2,884 | 2,790 | 2,806 | 84,900 |
| 2024/09/02 | 2,798 | 2,850 | 2,788 | 2,836 | 107,600 |
| 2024/08/30 | 2,732 | 2,785 | 2,701 | 2,785 | 110,300 |
| 2024/08/29 | 2,738 | 2,777 | 2,718 | 2,722 | 92,000 |
| 2024/08/28 | 2,669 | 2,802 | 2,630 | 2,781 | 145,500 |
| 2024/08/27 | 2,722 | 2,781 | 2,663 | 2,670 | 149,200 |
| 2024/08/26 | 2,721 | 2,735 | 2,654 | 2,703 | 149,500 |
| 2024/08/23 | 2,853 | 2,863 | 2,734 | 2,755 | 153,500 |
| 2024/08/22 | 2,848 | 2,882 | 2,820 | 2,867 | 79,800 |
| 2024/08/21 | 2,854 | 2,880 | 2,830 | 2,856 | 99,800 |
| 2024/08/20 | 2,750 | 2,885 | 2,717 | 2,885 | 147,700 |
| 2024/08/19 | 2,938 | 2,946 | 2,766 | 2,781 | 177,500 |
| 2024/08/16 | 2,832 | 2,955 | 2,822 | 2,946 | 229,800 |
| 2024/08/15 | 2,700 | 2,813 | 2,661 | 2,769 | 252,000 |
| 2024/08/14 | 2,760 | 2,818 | 2,686 | 2,700 | 229,400 |
| 2024/08/13 | 2,620 | 2,672 | 2,562 | 2,660 | 286,200 |
| 2024/08/09 | 2,550 | 2,690 | 2,526 | 2,610 | 233,000 |
| 2024/08/08 | 2,484 | 2,542 | 2,464 | 2,496 | 175,100 |
| 2024/08/07 | 2,301 | 2,600 | 2,301 | 2,534 | 613,600 |
| 2024/08/06 | 2,143 | 2,349 | 2,143 | 2,251 | 328,200 |
| 2024/08/05 | 2,112 | 2,219 | 2,007 | 2,033 | 270,700 |
| 2024/08/02 | 2,266 | 2,317 | 2,212 | 2,212 | 314,900 |
| 2024/08/01 | 2,529 | 2,536 | 2,316 | 2,366 | 189,100 |
| 2024/07/31 | 2,354 | 2,545 | 2,351 | 2,545 | 257,300 |
| 2024/07/30 | 2,307 | 2,372 | 2,305 | 2,366 | 118,400 |
| 2024/07/29 | 2,300 | 2,313 | 2,268 | 2,301 | 32,200 |
| 2024/07/26 | 2,227 | 2,334 | 2,222 | 2,281 | 66,100 |
| 2024/07/25 | 2,265 | 2,307 | 2,227 | 2,251 | 90,300 |
| 2024/07/24 | 2,399 | 2,453 | 2,302 | 2,312 | 137,000 |
| 2024/07/23 | 2,320 | 2,620 | 2,296 | 2,449 | 542,500 |
| 2024/07/22 | 2,243 | 2,294 | 2,220 | 2,294 | 80,500 |
| 2024/07/19 | 2,258 | 2,278 | 2,241 | 2,254 | 65,900 |
| 2024/07/18 | 2,220 | 2,298 | 2,220 | 2,258 | 83,400 |
| 2024/07/17 | 2,277 | 2,307 | 2,243 | 2,249 | 60,800 |
| 2024/07/16 | 2,327 | 2,327 | 2,279 | 2,285 | 35,000 |
| 2024/07/12 | 2,285 | 2,329 | 2,277 | 2,321 | 61,000 |
| 2024/07/11 | 2,340 | 2,346 | 2,280 | 2,297 | 65,700 |
| 2024/07/10 | 2,326 | 2,334 | 2,287 | 2,329 | 57,400 |
| 2024/07/09 | 2,315 | 2,343 | 2,259 | 2,326 | 108,200 |
| 2024/07/08 | 2,361 | 2,382 | 2,305 | 2,315 | 64,100 |
| 2024/07/05 | 2,330 | 2,397 | 2,328 | 2,371 | 47,600 |
| 2024/07/04 | 2,376 | 2,387 | 2,332 | 2,340 | 50,600 |
| 2024/07/03 | 2,375 | 2,400 | 2,367 | 2,377 | 32,700 |
| 2024/07/02 | 2,400 | 2,430 | 2,377 | 2,400 | 47,500 |
| 2024/07/01 | 2,430 | 2,432 | 2,380 | 2,385 | 56,700 |
| 2024/06/28 | 2,437 | 2,437 | 2,402 | 2,409 | 37,900 |
| 2024/06/27 | 2,409 | 2,460 | 2,403 | 2,447 | 69,400 |
| 2024/06/26 | 2,423 | 2,423 | 2,334 | 2,410 | 125,500 |
| 2024/06/25 | 2,415 | 2,425 | 2,381 | 2,415 | 69,700 |
| 2024/06/24 | 2,355 | 2,395 | 2,354 | 2,386 | 65,400 |
| 2024/06/21 | 2,300 | 2,344 | 2,271 | 2,323 | 74,000 |
| 2024/06/20 | 2,398 | 2,410 | 2,306 | 2,310 | 114,300 |
| 2024/06/19 | 2,339 | 2,391 | 2,329 | 2,391 | 96,100 |
| 2024/06/18 | 2,323 | 2,339 | 2,300 | 2,314 | 60,400 |
| 2024/06/17 | 2,275 | 2,317 | 2,257 | 2,300 | 53,900 |
| 2024/06/14 | 2,222 | 2,310 | 2,220 | 2,310 | 100,100 |
| 2024/06/13 | 2,261 | 2,277 | 2,221 | 2,223 | 53,500 |
| 2024/06/12 | 2,244 | 2,273 | 2,241 | 2,257 | 63,300 |
| 2024/06/11 | 2,248 | 2,258 | 2,217 | 2,224 | 73,000 |
| 2024/06/10 | 2,173 | 2,233 | 2,161 | 2,231 | 81,100 |
| 2024/06/07 | 2,148 | 2,158 | 2,110 | 2,151 | 53,100 |
| 2024/06/06 | 2,147 | 2,159 | 2,120 | 2,138 | 44,900 |
| 2024/06/05 | 2,147 | 2,159 | 2,126 | 2,132 | 52,000 |
| 2024/06/04 | 2,104 | 2,156 | 2,101 | 2,141 | 66,900 |
| 2024/06/03 | 2,113 | 2,129 | 2,098 | 2,106 | 58,400 |
| 2024/05/31 | 2,105 | 2,105 | 2,072 | 2,095 | 58,900 |
| 2024/05/30 | 2,038 | 2,117 | 2,033 | 2,105 | 122,000 |
| 2024/05/29 | 2,061 | 2,073 | 2,039 | 2,057 | 90,000 |
| 2024/05/28 | 2,075 | 2,096 | 2,040 | 2,075 | 88,800 |
| 2024/05/27 | 2,072 | 2,076 | 2,029 | 2,067 | 112,400 |
| 2024/05/24 | 2,035 | 2,090 | 2,015 | 2,085 | 90,500 |
| 2024/05/23 | 2,146 | 2,160 | 2,064 | 2,064 | 121,800 |
| 2024/05/22 | 2,104 | 2,145 | 2,098 | 2,116 | 78,700 |
| 2024/05/21 | 2,163 | 2,188 | 2,102 | 2,106 | 83,300 |
| 2024/05/20 | 2,157 | 2,215 | 2,143 | 2,184 | 97,100 |
| 2024/05/17 | 2,148 | 2,187 | 2,115 | 2,150 | 88,500 |
| 2024/05/16 | 2,111 | 2,175 | 2,104 | 2,160 | 104,800 |
| 2024/05/15 | 2,284 | 2,284 | 2,097 | 2,097 | 171,300 |
| 2024/05/14 | 2,220 | 2,299 | 2,177 | 2,298 | 116,400 |
| 2024/05/13 | 2,243 | 2,268 | 2,142 | 2,197 | 130,400 |
| 2024/05/10 | 2,138 | 2,238 | 2,000 | 2,231 | 310,000 |
| 2024/05/09 | 2,090 | 2,330 | 2,076 | 2,170 | 459,100 |
| 2024/05/08 | 2,150 | 2,190 | 2,133 | 2,140 | 166,700 |
| 2024/05/07 | 2,155 | 2,200 | 2,131 | 2,200 | 138,100 |
| 2024/05/02 | 2,102 | 2,154 | 2,102 | 2,141 | 79,300 |
| 2024/05/01 | 2,128 | 2,149 | 2,099 | 2,124 | 89,500 |
| 2024/04/30 | 2,086 | 2,129 | 2,059 | 2,129 | 151,700 |
| 2024/04/26 | 2,069 | 2,115 | 2,041 | 2,065 | 559,600 |
| 2024/04/25 | 2,110 | 2,138 | 2,071 | 2,078 | 184,000 |
| 2024/04/24 | 2,213 | 2,220 | 2,135 | 2,135 | 221,400 |
| 2024/04/23 | 2,172 | 2,294 | 2,172 | 2,244 | 196,700 |
| 2024/04/22 | 2,144 | 2,183 | 2,142 | 2,168 | 115,200 |
| 2024/04/19 | 2,182 | 2,183 | 2,123 | 2,132 | 174,300 |
| 2024/04/18 | 2,142 | 2,211 | 2,139 | 2,196 | 112,900 |
| 2024/04/17 | 2,160 | 2,199 | 2,132 | 2,156 | 129,900 |
| 2024/04/16 | 2,217 | 2,243 | 2,178 | 2,178 | 138,200 |
| 2024/04/15 | 2,174 | 2,260 | 2,174 | 2,249 | 152,700 |
| 2024/04/12 | 2,169 | 2,213 | 2,155 | 2,192 | 111,100 |
| 2024/04/11 | 2,140 | 2,192 | 2,140 | 2,171 | 110,600 |
| 2024/04/10 | 2,170 | 2,213 | 2,131 | 2,146 | 186,800 |
| 2024/04/09 | 2,199 | 2,225 | 2,151 | 2,154 | 120,400 |
| 2024/04/08 | 2,175 | 2,205 | 2,124 | 2,181 | 165,600 |
| 2024/04/05 | 2,175 | 2,229 | 2,142 | 2,143 | 255,900 |
| 2024/04/04 | 2,091 | 2,227 | 2,071 | 2,216 | 344,000 |
| 2024/04/03 | 2,101 | 2,132 | 2,041 | 2,100 | 259,700 |
| 2024/04/02 | 2,036 | 2,112 | 2,029 | 2,112 | 214,500 |
| 2024/04/01 | 2,095 | 2,101 | 2,008 | 2,024 | 280,100 |
| 2024/03/29 | 2,072 | 2,117 | 2,054 | 2,103 | 199,100 |
| 2024/03/28 | 2,013 | 2,088 | 2,008 | 2,072 | 230,200 |
| 2024/03/27 | 2,010 | 2,013 | 1,990 | 1,994 | 126,200 |
| 2024/03/26 | 1,986 | 2,020 | 1,980 | 2,010 | 154,900 |
| 2024/03/25 | 2,088 | 2,150 | 1,982 | 2,006 | 394,400 |
| 2024/03/22 | 1,960 | 1,979 | 1,938 | 1,971 | 106,100 |
| 2024/03/21 | 1,998 | 2,020 | 1,944 | 1,952 | 186,000 |
| 2024/03/19 | 1,944 | 1,984 | 1,933 | 1,984 | 126,400 |
| 2024/03/18 | 1,970 | 2,005 | 1,928 | 1,946 | 279,800 |
| 2024/03/15 | 1,948 | 1,966 | 1,924 | 1,950 | 166,400 |
| 2024/03/14 | 1,922 | 1,959 | 1,904 | 1,956 | 172,000 |
| 2024/03/13 | 1,949 | 1,979 | 1,915 | 1,950 | 207,300 |
| 2024/03/12 | 1,931 | 1,945 | 1,910 | 1,940 | 118,200 |
| 2024/03/11 | 1,884 | 1,931 | 1,877 | 1,920 | 174,800 |
| 2024/03/08 | 1,884 | 1,935 | 1,884 | 1,911 | 139,900 |
| 2024/03/07 | 1,904 | 1,912 | 1,853 | 1,900 | 184,900 |
| 2024/03/06 | 1,944 | 1,978 | 1,896 | 1,914 | 182,000 |
| 2024/03/05 | 1,858 | 1,902 | 1,854 | 1,891 | 137,500 |
| 2024/03/04 | 1,932 | 1,947 | 1,855 | 1,888 | 290,600 |
| 2024/03/01 | 1,871 | 1,946 | 1,871 | 1,911 | 445,800 |
| 2024/02/29 | 1,815 | 1,875 | 1,788 | 1,871 | 396,100 |
| 2024/02/28 | 1,798 | 1,825 | 1,777 | 1,821 | 270,200 |
| 2024/02/27 | 1,790 | 1,804 | 1,745 | 1,789 | 256,000 |
| 2024/02/26 | 1,762 | 1,809 | 1,723 | 1,796 | 619,400 |
| 2024/02/22 | 1,615 | 1,758 | 1,605 | 1,749 | 899,900 |
| 2024/02/21 | 1,470 | 1,674 | 1,470 | 1,651 | 1,399,300 |
| 2024/02/20 | 1,416 | 1,432 | 1,353 | 1,413 | 281,900 |
| 2024/02/19 | 1,354 | 1,402 | 1,311 | 1,397 | 236,800 |
| 2024/02/16 | 1,441 | 1,442 | 1,367 | 1,368 | 384,300 |
| 2024/02/15 | 1,294 | 1,505 | 1,294 | 1,457 | 1,210,800 |
| 2024/02/14 | 1,256 | 1,266 | 1,170 | 1,255 | 597,100 |
| 2024/02/13 | 1,272 | 1,330 | 1,260 | 1,302 | 552,600 |
| 2024/02/09 | 1,290 | 1,347 | 1,239 | 1,242 | 856,000 |
| 2024/02/08 | 1,443 | 1,454 | 1,422 | 1,435 | 173,900 |
| 2024/02/07 | 1,448 | 1,450 | 1,427 | 1,444 | 109,300 |
| 2024/02/06 | 1,461 | 1,466 | 1,435 | 1,456 | 110,100 |
| 2024/02/05 | 1,470 | 1,473 | 1,454 | 1,468 | 131,900 |
| 2024/02/02 | 1,500 | 1,517 | 1,469 | 1,469 | 190,900 |
| 2024/02/01 | 1,487 | 1,511 | 1,487 | 1,509 | 130,000 |
| 2024/01/31 | 1,505 | 1,511 | 1,469 | 1,511 | 155,100 |
| 2024/01/30 | 1,510 | 1,517 | 1,505 | 1,510 | 148,900 |
| 2024/01/29 | 1,530 | 1,530 | 1,490 | 1,515 | 175,300 |
| 2024/01/26 | 1,515 | 1,534 | 1,500 | 1,512 | 155,600 |
| 2024/01/25 | 1,489 | 1,520 | 1,487 | 1,507 | 93,300 |
| 2024/01/24 | 1,551 | 1,551 | 1,490 | 1,505 | 323,900 |
| 2024/01/23 | 1,515 | 1,586 | 1,502 | 1,558 | 675,200 |
| 2024/01/22 | 1,394 | 1,486 | 1,385 | 1,485 | 434,000 |
| 2024/01/19 | 1,310 | 1,384 | 1,310 | 1,373 | 312,800 |
| 2024/01/18 | 1,330 | 1,340 | 1,308 | 1,309 | 233,100 |
| 2024/01/17 | 1,386 | 1,403 | 1,339 | 1,339 | 327,200 |
| 2024/01/16 | 1,414 | 1,436 | 1,374 | 1,374 | 228,100 |
| 2024/01/15 | 1,415 | 1,415 | 1,373 | 1,402 | 215,100 |
| 2024/01/12 | 1,400 | 1,421 | 1,381 | 1,407 | 276,600 |
| 2024/01/11 | 1,417 | 1,421 | 1,397 | 1,397 | 147,900 |
| 2024/01/10 | 1,430 | 1,430 | 1,396 | 1,397 | 163,200 |
| 2024/01/09 | 1,399 | 1,433 | 1,399 | 1,422 | 192,200 |
| 2024/01/05 | 1,421 | 1,426 | 1,394 | 1,396 | 180,000 |
| 2024/01/04 | 1,411 | 1,434 | 1,390 | 1,432 | 130,400 |