ビジネスエンジニアリング(4828)の株価時系列情報
ビジネスエンジニアリング(4828)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 |
|---|---|---|---|---|---|
| 2026/05/22 | 1,170 | 1,181 | 1,150 | 1,168 | 78,100 |
| 2026/05/21 | 1,175 | 1,210 | 1,167 | 1,167 | 109,700 |
| 2026/05/20 | 1,208 | 1,221 | 1,156 | 1,175 | 200,100 |
| 2026/05/19 | 1,165 | 1,249 | 1,152 | 1,207 | 329,500 |
| 2026/05/18 | 1,166 | 1,174 | 1,122 | 1,135 | 147,300 |
| 2026/05/15 | 1,164 | 1,190 | 1,133 | 1,150 | 149,500 |
| 2026/05/14 | 1,178 | 1,200 | 1,110 | 1,136 | 382,800 |
| 2026/05/13 | 1,229 | 1,244 | 1,200 | 1,205 | 304,900 |
| 2026/05/12 | 1,262 | 1,265 | 1,197 | 1,238 | 261,800 |
| 2026/05/11 | 1,245 | 1,262 | 1,240 | 1,240 | 111,100 |
| 2026/05/08 | 1,217 | 1,253 | 1,216 | 1,246 | 124,000 |
| 2026/05/07 | 1,210 | 1,218 | 1,195 | 1,200 | 99,000 |
| 2026/05/01 | 1,201 | 1,205 | 1,193 | 1,200 | 60,800 |
| 2026/04/30 | 1,237 | 1,237 | 1,201 | 1,203 | 122,300 |
| 2026/04/28 | 1,225 | 1,267 | 1,217 | 1,267 | 137,300 |
| 2026/04/27 | 1,210 | 1,226 | 1,200 | 1,201 | 106,000 |
| 2026/04/24 | 1,240 | 1,247 | 1,211 | 1,227 | 148,000 |
| 2026/04/23 | 1,315 | 1,321 | 1,265 | 1,267 | 156,300 |
| 2026/04/22 | 1,308 | 1,344 | 1,308 | 1,332 | 179,600 |
| 2026/04/21 | 1,335 | 1,344 | 1,303 | 1,303 | 85,700 |
| 2026/04/20 | 1,350 | 1,359 | 1,324 | 1,324 | 117,400 |
| 2026/04/17 | 1,340 | 1,353 | 1,320 | 1,330 | 139,400 |
| 2026/04/16 | 1,314 | 1,344 | 1,308 | 1,338 | 204,800 |
| 2026/04/15 | 1,210 | 1,285 | 1,209 | 1,284 | 225,100 |
| 2026/04/14 | 1,198 | 1,205 | 1,180 | 1,187 | 120,200 |
| 2026/04/13 | 1,170 | 1,190 | 1,154 | 1,180 | 240,400 |
| 2026/04/10 | 1,240 | 1,251 | 1,199 | 1,200 | 275,000 |
| 2026/04/09 | 1,283 | 1,287 | 1,248 | 1,248 | 130,500 |
| 2026/04/08 | 1,299 | 1,305 | 1,285 | 1,286 | 95,900 |
| 2026/04/07 | 1,272 | 1,280 | 1,256 | 1,273 | 68,500 |
| 2026/04/06 | 1,240 | 1,264 | 1,237 | 1,251 | 61,100 |
| 2026/04/03 | 1,238 | 1,253 | 1,230 | 1,243 | 78,800 |
| 2026/03/27 | 1,236 | 1,259 | 1,229 | 1,250 | 200,600 |
| 2026/03/26 | 1,247 | 1,261 | 1,214 | 1,222 | 119,600 |
| 2026/03/25 | 1,269 | 1,272 | 1,250 | 1,259 | 159,200 |
| 2026/03/24 | 1,215 | 1,234 | 1,195 | 1,233 | 212,200 |
| 2026/03/23 | 1,205 | 1,221 | 1,175 | 1,192 | 256,600 |
| 2026/03/19 | 1,276 | 1,287 | 1,230 | 1,230 | 892,800 |
| 2026/03/18 | 1,313 | 1,336 | 1,313 | 1,336 | 150,700 |
| 2026/03/17 | 1,314 | 1,326 | 1,300 | 1,302 | 110,100 |
| 2026/03/16 | 1,297 | 1,331 | 1,291 | 1,313 | 150,700 |
| 2026/03/13 | 1,298 | 1,326 | 1,298 | 1,302 | 128,800 |
| 2026/03/12 | 1,335 | 1,336 | 1,304 | 1,304 | 116,000 |
| 2026/03/11 | 1,345 | 1,358 | 1,333 | 1,333 | 105,400 |
| 2026/03/10 | 1,368 | 1,368 | 1,322 | 1,331 | 107,600 |
| 2026/03/09 | 1,317 | 1,350 | 1,299 | 1,350 | 204,900 |
| 2026/03/06 | 1,345 | 1,386 | 1,329 | 1,364 | 199,200 |
| 2026/03/05 | 1,343 | 1,350 | 1,313 | 1,316 | 127,100 |
| 2026/03/04 | 1,330 | 1,331 | 1,277 | 1,290 | 186,700 |
| 2026/03/03 | 1,350 | 1,365 | 1,333 | 1,333 | 166,700 |
| 2026/03/02 | 1,340 | 1,377 | 1,339 | 1,351 | 136,000 |
| 2026/02/27 | 1,433 | 1,433 | 1,387 | 1,410 | 200,900 |
| 2026/02/26 | 1,373 | 1,440 | 1,373 | 1,403 | 347,500 |
| 2026/02/25 | 1,332 | 1,360 | 1,328 | 1,347 | 189,500 |
| 2026/02/24 | 1,325 | 1,336 | 1,276 | 1,309 | 262,800 |
| 2026/02/20 | 1,414 | 1,414 | 1,384 | 1,407 | 213,000 |
| 2026/02/19 | 1,450 | 1,462 | 1,421 | 1,444 | 293,800 |
| 2026/02/18 | 1,405 | 1,424 | 1,401 | 1,412 | 276,500 |
| 2026/02/17 | 1,358 | 1,412 | 1,358 | 1,404 | 295,000 |
| 2026/02/16 | 1,330 | 1,365 | 1,313 | 1,364 | 281,000 |
| 2026/02/13 | 1,409 | 1,412 | 1,326 | 1,326 | 249,200 |
| 2026/02/12 | 1,393 | 1,430 | 1,367 | 1,412 | 348,000 |
| 2026/02/10 | 1,383 | 1,438 | 1,383 | 1,410 | 247,300 |
| 2026/02/09 | 1,330 | 1,391 | 1,314 | 1,358 | 309,500 |
| 2026/02/06 | 1,292 | 1,360 | 1,263 | 1,312 | 572,300 |
| 2026/02/05 | 1,308 | 1,326 | 1,266 | 1,322 | 360,000 |
| 2026/02/04 | 1,394 | 1,413 | 1,293 | 1,308 | 502,500 |
| 2026/02/03 | 1,420 | 1,432 | 1,407 | 1,415 | 129,600 |
| 2026/02/02 | 1,426 | 1,450 | 1,406 | 1,413 | 159,600 |
| 2026/01/30 | 1,440 | 1,447 | 1,428 | 1,432 | 152,500 |
| 2026/01/29 | 1,480 | 1,485 | 1,442 | 1,453 | 172,200 |
| 2026/01/28 | 1,500 | 1,507 | 1,470 | 1,480 | 111,400 |
| 2026/01/27 | 1,515 | 1,518 | 1,495 | 1,513 | 105,500 |
| 2026/01/26 | 1,541 | 1,549 | 1,478 | 1,500 | 219,300 |
| 2026/01/23 | 1,562 | 1,601 | 1,556 | 1,579 | 183,400 |
| 2026/01/22 | 1,528 | 1,540 | 1,514 | 1,528 | 110,600 |
| 2026/01/21 | 1,531 | 1,561 | 1,517 | 1,547 | 123,100 |
| 2026/01/20 | 1,570 | 1,581 | 1,545 | 1,554 | 109,000 |
| 2026/01/19 | 1,600 | 1,607 | 1,527 | 1,568 | 235,700 |
| 2026/01/16 | 1,636 | 1,643 | 1,597 | 1,614 | 219,800 |
| 2026/01/15 | 1,630 | 1,670 | 1,616 | 1,658 | 141,000 |
| 2026/01/14 | 1,676 | 1,706 | 1,612 | 1,633 | 283,500 |
| 2026/01/13 | 1,700 | 1,710 | 1,636 | 1,653 | 317,200 |
| 2026/01/09 | 1,690 | 1,700 | 1,660 | 1,687 | 126,300 |
| 2026/01/08 | 1,665 | 1,710 | 1,659 | 1,690 | 111,900 |
| 2026/01/07 | 1,660 | 1,690 | 1,634 | 1,662 | 124,700 |
| 2026/01/06 | 1,700 | 1,709 | 1,667 | 1,680 | 161,700 |
| 2026/01/05 | 1,690 | 1,693 | 1,593 | 1,671 | 300,900 |
| 2025/12/30 | 1,718 | 1,737 | 1,677 | 1,705 | 153,800 |
| 2025/12/29 | 1,626 | 1,758 | 1,626 | 1,758 | 158,700 |
| 2025/12/29 | 1 -> 5.00 分割 | ||||
| 2025/12/26 | 8,270 | 8,390 | 8,200 | 8,280 | 49,600 |
| 2025/12/25 | 8,250 | 8,250 | 8,140 | 8,140 | 26,700 |
| 2025/12/24 | 8,160 | 8,220 | 8,080 | 8,180 | 26,600 |
| 2025/12/23 | 8,120 | 8,170 | 7,990 | 8,080 | 36,300 |
| 2025/12/22 | 8,210 | 8,230 | 8,060 | 8,150 | 36,600 |
| 2025/12/19 | 7,990 | 8,190 | 7,970 | 8,060 | 31,800 |
| 2025/12/18 | 7,800 | 8,080 | 7,800 | 7,990 | 42,900 |
| 2025/12/17 | 7,900 | 7,920 | 7,730 | 7,770 | 20,900 |
| 2025/12/16 | 8,020 | 8,030 | 7,730 | 7,770 | 21,400 |
| 2025/12/15 | 7,970 | 8,060 | 7,820 | 8,020 | 23,400 |
| 2025/12/12 | 7,970 | 8,000 | 7,840 | 7,970 | 21,700 |
| 2025/12/11 | 8,000 | 8,090 | 7,830 | 7,840 | 34,900 |
| 2025/12/10 | 7,860 | 8,230 | 7,860 | 8,080 | 78,600 |
| 2025/12/09 | 7,730 | 7,860 | 7,700 | 7,860 | 50,600 |
| 2025/12/08 | 7,650 | 7,720 | 7,570 | 7,670 | 22,100 |
| 2025/12/05 | 7,650 | 7,750 | 7,560 | 7,660 | 29,900 |
| 2025/12/04 | 7,930 | 7,930 | 7,580 | 7,620 | 57,000 |
| 2025/12/03 | 7,770 | 8,050 | 7,660 | 7,930 | 139,700 |
| 2025/12/02 | 7,680 | 7,880 | 7,610 | 7,690 | 35,000 |
| 2025/12/01 | 7,700 | 7,700 | 7,580 | 7,600 | 19,100 |
| 2025/11/28 | 7,480 | 7,760 | 7,400 | 7,660 | 33,600 |
| 2025/11/27 | 7,130 | 7,420 | 7,130 | 7,410 | 31,700 |
| 2025/11/26 | 7,050 | 7,120 | 7,000 | 7,050 | 12,300 |
| 2025/11/25 | 7,140 | 7,160 | 6,950 | 7,070 | 24,500 |
| 2025/11/21 | 6,860 | 7,150 | 6,830 | 7,120 | 26,100 |
| 2025/11/20 | 6,980 | 7,030 | 6,840 | 6,860 | 31,100 |
| 2025/11/19 | 7,140 | 7,180 | 6,790 | 6,880 | 39,000 |
| 2025/11/18 | 7,380 | 7,540 | 7,290 | 7,290 | 52,200 |
| 2025/11/17 | 7,060 | 7,370 | 6,970 | 7,350 | 56,400 |
| 2025/11/14 | 6,760 | 7,010 | 6,760 | 7,000 | 41,900 |
| 2025/11/13 | 6,940 | 7,040 | 6,740 | 6,800 | 33,800 |
| 2025/11/12 | 6,580 | 6,940 | 6,580 | 6,940 | 52,000 |
| 2025/11/11 | 6,620 | 6,640 | 6,500 | 6,530 | 30,300 |
| 2025/11/10 | 6,520 | 6,620 | 6,430 | 6,610 | 57,800 |
| 2025/11/07 | 6,070 | 6,450 | 5,840 | 6,270 | 136,700 |
| 2025/11/06 | 6,180 | 6,180 | 6,030 | 6,130 | 35,500 |
| 2025/11/05 | 6,220 | 6,240 | 5,920 | 6,100 | 42,400 |
| 2025/11/04 | 6,340 | 6,380 | 6,220 | 6,270 | 19,800 |
| 2025/10/31 | 6,220 | 6,330 | 6,120 | 6,320 | 19,000 |
| 2025/10/30 | 6,100 | 6,280 | 6,030 | 6,170 | 30,600 |
| 2025/10/29 | 6,200 | 6,200 | 6,020 | 6,090 | 24,800 |
| 2025/10/28 | 6,560 | 6,560 | 6,190 | 6,200 | 24,600 |
| 2025/10/27 | 6,420 | 6,580 | 6,420 | 6,560 | 24,600 |
| 2025/10/24 | 6,490 | 6,500 | 6,280 | 6,420 | 15,400 |
| 2025/10/23 | 6,430 | 6,510 | 6,410 | 6,440 | 18,100 |
| 2025/10/22 | 6,320 | 6,430 | 6,310 | 6,410 | 19,900 |
| 2025/10/21 | 6,170 | 6,300 | 6,130 | 6,290 | 18,000 |
| 2025/10/20 | 6,000 | 6,130 | 6,000 | 6,130 | 14,300 |
| 2025/10/17 | 6,000 | 6,030 | 5,860 | 5,900 | 18,900 |
| 2025/10/16 | 6,080 | 6,090 | 6,010 | 6,030 | 8,500 |
| 2025/10/15 | 6,000 | 6,120 | 6,000 | 6,060 | 6,700 |
| 2025/10/14 | 5,970 | 6,080 | 5,960 | 6,000 | 20,500 |
| 2025/10/10 | 6,210 | 6,290 | 6,030 | 6,070 | 16,900 |
| 2025/10/09 | 6,230 | 6,350 | 6,210 | 6,290 | 15,800 |
| 2025/10/08 | 6,100 | 6,240 | 6,080 | 6,210 | 17,300 |
| 2025/10/07 | 6,180 | 6,200 | 6,010 | 6,100 | 27,700 |
| 2025/10/06 | 6,240 | 6,280 | 6,180 | 6,240 | 19,900 |
| 2025/10/03 | 6,120 | 6,320 | 6,100 | 6,180 | 29,700 |
| 2025/10/02 | 6,460 | 6,480 | 6,110 | 6,120 | 50,500 |
| 2025/10/01 | 6,410 | 6,460 | 6,280 | 6,400 | 31,300 |
| 2025/09/30 | 6,300 | 6,450 | 6,280 | 6,380 | 26,400 |
| 2025/09/29 | 6,230 | 6,310 | 6,210 | 6,300 | 26,400 |
| 2025/09/26 | 6,260 | 6,370 | 6,230 | 6,330 | 44,800 |
| 2025/09/25 | 6,350 | 6,380 | 6,250 | 6,360 | 28,000 |
| 2025/09/24 | 6,280 | 6,350 | 6,210 | 6,320 | 24,400 |
| 2025/09/22 | 6,270 | 6,300 | 6,210 | 6,250 | 22,800 |
| 2025/09/19 | 6,210 | 6,260 | 6,130 | 6,260 | 23,100 |
| 2025/09/18 | 6,210 | 6,260 | 6,150 | 6,190 | 18,900 |
| 2025/09/17 | 6,110 | 6,230 | 6,090 | 6,200 | 25,700 |
| 2025/09/16 | 6,180 | 6,220 | 6,070 | 6,110 | 15,400 |
| 2025/09/12 | 6,140 | 6,180 | 5,960 | 6,180 | 28,900 |
| 2025/09/11 | 6,060 | 6,120 | 6,010 | 6,100 | 16,500 |
| 2025/09/10 | 6,020 | 6,070 | 5,940 | 6,040 | 14,800 |
| 2025/09/09 | 5,920 | 6,020 | 5,920 | 6,010 | 11,700 |
| 2025/09/08 | 5,890 | 5,920 | 5,860 | 5,900 | 11,900 |
| 2025/09/05 | 5,850 | 5,920 | 5,850 | 5,860 | 16,200 |
| 2025/09/04 | 5,900 | 5,960 | 5,840 | 5,850 | 15,400 |
| 2025/09/03 | 6,150 | 6,150 | 5,960 | 5,980 | 17,500 |
| 2025/09/02 | 6,160 | 6,220 | 6,110 | 6,130 | 17,500 |
| 2025/09/01 | 6,120 | 6,190 | 6,050 | 6,140 | 16,600 |
| 2025/08/29 | 6,250 | 6,250 | 6,120 | 6,180 | 17,100 |
| 2025/08/28 | 6,230 | 6,250 | 6,180 | 6,230 | 11,800 |
| 2025/08/27 | 6,240 | 6,320 | 6,150 | 6,240 | 20,500 |
| 2025/08/26 | 6,260 | 6,270 | 6,200 | 6,250 | 19,200 |
| 2025/08/25 | 6,070 | 6,240 | 6,070 | 6,180 | 38,400 |
| 2025/08/22 | 5,860 | 6,040 | 5,860 | 6,000 | 15,200 |
| 2025/08/21 | 5,880 | 5,910 | 5,800 | 5,860 | 23,000 |
| 2025/08/20 | 6,000 | 6,000 | 5,870 | 5,880 | 18,200 |
| 2025/08/19 | 6,000 | 6,110 | 5,970 | 6,000 | 38,400 |
| 2025/08/18 | 5,910 | 6,020 | 5,890 | 6,000 | 20,400 |
| 2025/08/15 | 6,020 | 6,020 | 5,890 | 5,910 | 20,500 |
| 2025/08/14 | 5,900 | 6,080 | 5,840 | 6,020 | 39,500 |
| 2025/08/13 | 6,060 | 6,140 | 5,990 | 6,000 | 34,600 |
| 2025/08/12 | 5,950 | 6,090 | 5,810 | 6,080 | 70,600 |
| 2025/08/08 | 5,270 | 6,090 | 5,190 | 5,940 | 108,900 |
| 2025/08/07 | 5,160 | 5,280 | 5,160 | 5,270 | 21,300 |
| 2025/08/06 | 5,180 | 5,200 | 5,110 | 5,160 | 10,500 |
| 2025/08/05 | 5,140 | 5,140 | 5,090 | 5,090 | 6,200 |
| 2025/08/04 | 5,130 | 5,190 | 5,080 | 5,130 | 8,600 |
| 2025/08/01 | 5,170 | 5,190 | 5,100 | 5,160 | 8,100 |
| 2025/07/31 | 5,020 | 5,130 | 5,020 | 5,130 | 7,800 |
| 2025/07/30 | 4,970 | 5,050 | 4,970 | 5,030 | 8,700 |
| 2025/07/29 | 4,985 | 5,020 | 4,925 | 4,995 | 9,100 |
| 2025/07/28 | 5,060 | 5,060 | 4,980 | 4,985 | 8,400 |
| 2025/07/25 | 5,060 | 5,110 | 5,000 | 5,060 | 16,100 |
| 2025/07/24 | 5,090 | 5,120 | 4,990 | 5,040 | 16,000 |
| 2025/07/23 | 4,965 | 5,060 | 4,900 | 5,050 | 27,900 |
| 2025/07/22 | 4,970 | 4,970 | 4,905 | 4,965 | 16,800 |
| 2025/07/18 | 5,040 | 5,040 | 4,900 | 4,970 | 15,200 |
| 2025/07/17 | 4,985 | 5,020 | 4,905 | 5,020 | 24,800 |