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

ビジネス・ワンホールディングス(4827)の株価時系列情報

ビジネス・ワンホールディングス(4827)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
2013/12/30 24,200 25,500 24,200 25,500 46
2013/12/27 23,100 24,100 23,000 24,100 23
2013/12/26 22,330 23,200 22,330 23,200 430
2013/12/25 24,060 24,060 22,500 22,830 66
2013/12/24 24,290 24,290 23,030 23,060 25
2013/12/20 23,000 23,500 22,100 23,000 22
2013/12/19 23,600 23,800 23,100 23,800 86
2013/12/18 24,100 24,100 24,100 24,100 2
2013/12/17 24,300 24,300 24,300 24,300 1
2013/12/16 24,500 24,500 24,200 24,200 12
2013/12/13 24,200 24,200 24,200 24,200 9
2013/12/12 24,200 24,500 24,200 24,500 6
2013/12/11 24,500 24,500 24,500 24,500 2
2013/12/10 24,500 24,500 24,500 24,500 1
2013/12/09 25,300 25,300 24,000 24,000 5
2013/12/06 24,880 24,890 24,880 24,890 3
2013/12/05 24,600 24,600 24,600 24,600 2
2013/12/04 24,200 24,200 24,200 24,200 1
2013/12/03 24,500 25,000 24,500 25,000 2
2013/12/02 24,000 24,000 24,000 24,000 11
2013/11/29 24,500 24,500 24,470 24,470 7
2013/11/28 24,850 24,900 24,000 24,470 19
2013/11/27 24,600 24,600 24,000 24,000 39
2013/11/26 24,900 24,900 24,900 24,900 1
2013/11/25 25,500 25,500 24,500 25,000 28
2013/11/22 26,500 27,000 24,800 24,800 72
2013/11/20 26,450 26,450 25,450 25,450 4
2013/11/19 26,500 26,500 26,500 26,500 9
2013/11/18 25,300 26,000 25,060 26,000 13
2013/11/15 25,990 25,990 25,050 25,050 8
2013/11/14 25,050 25,050 25,050 25,050 3
2013/11/13 25,010 25,010 25,010 25,010 2
2013/11/12 25,070 26,000 25,000 25,000 13
2013/11/11 25,500 25,500 25,050 25,050 17
2013/11/07 26,300 26,300 26,200 26,300 3
2013/11/05 27,000 27,000 25,100 25,100 11
2013/11/01 25,480 25,480 25,000 25,000 32
2013/10/31 25,000 27,980 25,000 25,980 36
2013/10/30 25,500 25,500 25,000 25,500 25
2013/10/29 26,000 26,200 25,600 25,600 17
2013/10/28 25,500 25,500 25,000 25,500 3
2013/10/25 24,560 24,590 24,500 24,500 14
2013/10/24 25,000 25,000 25,000 25,000 19
2013/10/23 27,480 27,480 25,300 25,300 7
2013/10/22 27,000 27,000 27,000 27,000 1
2013/10/21 27,000 27,000 27,000 27,000 4
2013/10/18 26,210 27,000 26,210 27,000 2
2013/10/17 25,500 27,500 25,500 26,100 20
2013/10/16 26,000 26,000 24,800 24,800 12
2013/10/15 25,700 26,000 25,500 25,500 9
2013/10/11 23,210 25,500 23,210 25,500 15
2013/10/10 23,700 24,000 22,600 24,000 21
2013/10/09 23,620 23,620 23,620 23,620 1
2013/10/08 24,000 24,000 23,850 23,850 6
2013/10/07 23,810 24,480 23,810 24,480 4
2013/10/04 23,900 24,000 23,810 23,810 10
2013/10/03 24,100 24,100 23,900 23,900 17
2013/10/02 24,800 25,000 24,000 24,000 10
2013/10/01 25,940 26,500 25,300 25,300 11
2013/09/30 25,200 25,200 25,000 25,000 4
2013/09/26 25,500 26,000 25,500 26,000 2
2013/09/25 25,500 25,500 25,500 25,500 2
2013/09/24 25,500 25,500 25,500 25,500 1
2013/09/20 24,600 25,000 24,600 25,000 13
2013/09/18 25,600 25,600 25,600 25,600 1
2013/09/17 26,000 26,000 25,000 25,100 8
2013/09/13 25,500 25,500 25,500 25,500 2
2013/09/12 24,000 24,000 24,000 24,000 2
2013/09/11 24,000 24,000 24,000 24,000 2
2013/09/10 23,500 24,000 23,500 24,000 7
2013/09/06 23,300 23,300 23,300 23,300 1
2013/09/05 23,300 23,300 23,300 23,300 1
2013/09/04 23,100 23,100 23,100 23,100 1
2013/09/03 23,700 23,700 23,500 23,600 3
2013/09/02 23,200 23,200 23,200 23,200 1
2013/08/30 24,200 24,200 24,200 24,200 3
2013/08/29 24,200 24,200 24,200 24,200 4
2013/08/28 24,200 24,200 24,200 24,200 1
2013/08/27 24,000 24,000 24,000 24,000 2
2013/08/23 24,500 24,500 24,500 24,500 2
2013/08/22 24,170 24,170 24,150 24,150 3
2013/08/20 24,150 24,170 24,150 24,170 7
2013/08/16 24,700 24,700 24,700 24,700 1
2013/08/15 24,950 24,950 24,000 24,000 14
2013/08/13 25,000 25,950 25,000 25,950 7
2013/08/08 25,950 25,950 25,950 25,950 3
2013/08/05 27,000 27,950 27,000 27,950 5
2013/08/02 25,700 27,000 25,700 27,000 22
2013/08/01 24,300 24,300 24,300 24,300 1
2013/07/31 24,600 24,600 24,230 24,230 4
2013/07/26 25,600 25,600 25,600 25,600 61
2013/07/23 25,500 25,600 25,500 25,600 4
2013/07/22 26,000 26,000 25,500 25,500 6
2013/07/18 27,000 27,000 26,500 26,500 7
2013/07/17 26,000 26,500 26,000 26,500 4
2013/07/16 26,000 26,000 26,000 26,000 2
2013/07/12 26,900 27,000 25,400 25,400 6
2013/07/10 27,000 27,000 27,000 27,000 2
2013/07/08 25,500 26,000 25,500 26,000 11
2013/07/05 27,000 27,000 25,000 25,000 32
2013/07/04 24,000 25,500 24,000 25,500 25
2013/07/03 24,100 24,100 23,800 23,800 3
2013/07/02 23,600 23,600 22,600 23,600 25
2013/07/01 24,100 24,100 23,500 23,500 13
2013/06/26 25,400 25,400 24,100 24,100 5
2013/06/25 24,900 24,900 24,900 24,900 4
2013/06/24 25,200 25,600 25,200 25,600 3
2013/06/21 24,600 24,600 24,600 24,600 10
2013/06/20 24,100 25,100 24,100 25,100 29
2013/06/19 24,650 24,650 24,150 24,600 13
2013/06/18 24,650 24,650 24,650 24,650 8
2013/06/17 26,000 26,000 24,150 24,150 7
2013/06/14 25,650 25,660 25,650 25,650 12
2013/06/13 25,600 25,600 25,600 25,600 1
2013/06/12 25,500 25,500 25,500 25,500 10
2013/06/11 25,900 25,900 25,900 25,900 1
2013/06/10 26,120 26,120 25,800 25,800 7
2013/06/07 25,500 26,620 24,600 26,620 11
2013/06/06 27,000 27,000 25,560 25,570 76
2013/06/05 28,000 28,000 28,000 28,000 1
2013/06/04 26,500 27,000 26,500 27,000 11
2013/06/03 29,000 29,000 26,500 27,500 31
2013/05/31 28,440 29,000 28,440 29,000 7
2013/05/30 28,380 28,380 28,380 28,380 1
2013/05/29 28,110 28,390 28,110 28,390 3
2013/05/27 29,070 29,070 27,610 27,610 40
2013/05/24 26,600 29,010 26,600 28,500 139
2013/05/23 28,800 29,500 26,000 27,100 76
2013/05/22 30,600 30,800 30,600 30,800 4
2013/05/21 30,900 30,900 29,550 30,600 46
2013/05/20 28,500 30,900 28,010 30,900 56
2013/05/17 26,010 30,000 26,010 29,000 65
2013/05/16 27,800 27,800 24,850 26,750 51
2013/05/15 33,300 33,300 29,000 29,800 69
2013/05/14 35,650 35,700 30,100 31,900 76
2013/05/13 34,350 36,600 33,300 35,700 73
2013/05/10 34,150 34,150 33,800 33,800 3
2013/05/09 33,800 33,800 32,450 33,800 6
2013/05/08 34,700 34,700 32,000 32,400 33
2013/05/07 33,950 36,900 32,550 34,000 142
2013/05/02 33,500 33,500 33,000 33,000 11
2013/05/01 34,200 34,200 33,000 33,000 41
2013/04/30 33,800 33,800 33,300 33,300 21
2013/04/26 34,550 34,550 33,850 34,200 6
2013/04/25 34,000 34,700 33,300 34,550 26
2013/04/24 33,600 34,100 33,250 33,500 5
2013/04/23 34,650 34,750 34,050 34,050 19
2013/04/22 34,000 35,300 33,250 33,250 49
2013/04/19 32,500 33,400 32,000 32,900 33
2013/04/18 33,300 34,100 32,000 34,100 23
2013/04/17 32,000 33,500 31,900 33,500 52
2013/04/16 32,500 32,500 31,400 31,400 95
2013/04/15 32,200 32,500 32,000 32,500 13
2013/04/12 33,300 33,400 31,550 31,550 23
2013/04/11 33,050 34,000 31,700 33,200 59
2013/04/10 33,000 34,000 32,300 33,500 60
2013/04/09 39,800 41,000 34,300 34,600 467
2013/04/08 31,900 37,000 31,900 37,000 795
2013/04/05 29,300 31,900 29,300 30,000 73
2013/04/04 28,000 28,300 27,800 28,300 15
2013/04/03 27,500 27,600 27,500 27,550 17
2013/04/02 28,000 28,000 28,000 28,000 6
2013/04/01 31,500 31,500 28,800 28,800 15
2013/03/29 31,500 31,500 29,700 29,900 15
2013/03/28 29,200 31,500 28,800 31,500 18
2013/03/27 32,200 32,200 28,600 28,700 43
2013/03/26 29,600 30,000 29,600 30,000 15
2013/03/25 32,400 32,400 31,600 31,600 2
2013/03/22 31,100 31,800 31,000 31,000 15
2013/03/21 32,000 33,050 31,800 31,800 78
2013/03/19 29,700 31,600 29,700 30,000 16
2013/03/18 29,000 30,400 29,000 30,400 12
2013/03/13 27,500 28,500 27,500 28,500 15
2013/03/12 26,510 27,500 26,510 27,500 14
2013/03/11 26,500 26,500 26,500 26,500 2
2013/03/08 26,250 26,500 26,250 26,500 11
2013/03/07 27,500 27,500 26,750 26,750 9
2013/03/06 26,600 27,500 26,550 27,500 10
2013/03/05 26,610 26,610 26,610 26,610 1
2013/03/04 26,500 26,500 26,500 26,500 1
2013/03/01 28,300 28,300 28,000 28,000 15
2013/02/28 28,200 28,200 27,800 27,800 13
2013/02/27 26,000 28,000 25,500 28,000 8
2013/02/25 32,000 32,000 27,000 27,000 27
2013/02/22 26,000 28,000 26,000 27,400 7
2013/02/21 26,000 26,000 26,000 26,000 1
2013/02/20 25,510 26,000 25,500 26,000 5
2013/02/19 27,500 28,500 27,500 28,500 15
2013/02/18 26,000 27,000 26,000 27,000 7
2013/02/15 25,500 26,000 25,500 26,000 12
2013/02/14 25,000 25,000 25,000 25,000 1
2013/02/13 25,000 25,000 25,000 25,000 3
2013/02/12 25,100 25,100 25,000 25,000 3
2013/02/08 25,500 25,500 25,200 25,500 8
2013/02/06 26,800 26,800 26,800 26,800 1
2013/02/05 26,000 26,000 26,000 26,000 8
2013/02/04 26,000 26,700 26,000 26,700 4
2013/02/01 26,000 26,000 25,000 26,000 3
2013/01/30 25,500 25,500 25,500 25,500 1
2013/01/29 25,010 25,010 25,000 25,000 3
2013/01/28 25,400 25,400 25,100 25,100 10
2013/01/25 27,500 27,500 25,210 25,250 9
2013/01/24 26,000 27,000 26,000 27,000 4
2013/01/23 27,900 27,900 26,500 27,400 18
2013/01/22 28,000 28,000 28,000 28,000 10
2013/01/21 28,000 28,000 28,000 28,000 5
2013/01/18 27,700 27,700 26,800 26,800 5
2013/01/17 25,700 27,200 25,700 27,200 27
2013/01/16 26,100 26,100 25,200 25,500 23
2013/01/15 28,000 28,000 25,600 26,100 44
2013/01/11 30,900 30,900 28,300 28,300 61
2013/01/10 31,000 38,200 30,500 31,000 106
2013/01/09 29,700 32,000 29,700 31,300 34
2013/01/08 32,300 33,000 28,010 28,300 42
2013/01/07 39,200 39,700 31,700 32,000 117
2013/01/04 38,500 38,500 38,500 38,500 33

このページの先頭へ