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
2007/12/28 1,115 1,130 1,115 1,130 300
2007/12/26 1,120 1,130 1,120 1,130 300
2007/12/25 1,200 1,200 1,130 1,130 2,100
2007/12/21 1,170 1,170 1,140 1,140 1,400
2007/12/20 1,160 1,160 1,140 1,140 800
2007/12/19 1,160 1,161 1,160 1,160 1,200
2007/12/18 1,160 1,160 1,160 1,160 100
2007/12/14 1,152 1,160 1,152 1,160 200
2007/12/13 1,153 1,160 1,153 1,157 1,500
2007/12/11 1,250 1,290 1,150 1,150 5,400
2007/12/10 1,140 1,150 1,130 1,130 800
2007/12/07 1,130 1,130 1,130 1,130 200
2007/12/06 1,104 1,104 1,104 1,104 100
2007/12/05 1,104 1,104 1,104 1,104 100
2007/12/04 1,145 1,145 1,103 1,103 600
2007/12/03 1,109 1,130 1,109 1,130 200
2007/11/30 1,120 1,120 1,120 1,120 100
2007/11/29 1,086 1,086 1,086 1,086 100
2007/11/28 1,085 1,085 1,085 1,085 400
2007/11/26 1,080 1,080 1,076 1,076 200
2007/11/22 1,150 1,150 1,081 1,081 2,200
2007/11/20 1,076 1,076 1,071 1,071 500
2007/11/19 1,099 1,099 1,085 1,085 800
2007/11/15 1,100 1,100 1,100 1,100 400
2007/11/13 1,085 1,085 1,085 1,085 100
2007/11/12 1,097 1,100 1,085 1,085 1,100
2007/11/09 1,100 1,110 1,100 1,110 1,100
2007/11/08 1,111 1,111 1,110 1,110 400
2007/11/07 1,112 1,112 1,112 1,112 100
2007/11/06 1,110 1,110 1,110 1,110 300
2007/11/05 1,160 1,160 1,130 1,130 600
2007/11/02 1,160 1,160 1,160 1,160 200
2007/10/31 1,140 1,140 1,140 1,140 600
2007/10/30 1,140 1,140 1,133 1,133 200
2007/10/29 1,129 1,130 1,129 1,130 200
2007/10/26 1,091 1,120 1,091 1,120 500
2007/10/25 1,165 1,165 1,111 1,111 2,400
2007/10/24 1,121 1,125 1,121 1,125 500
2007/10/23 1,138 1,138 1,120 1,120 400
2007/10/19 1,112 1,125 1,112 1,125 600
2007/10/18 1,112 1,112 1,111 1,111 200
2007/10/17 1,111 1,116 1,111 1,115 400
2007/10/16 1,140 1,140 1,140 1,140 1,000
2007/10/15 1,150 1,150 1,120 1,130 800
2007/10/11 1,125 1,125 1,120 1,120 600
2007/10/10 1,150 1,150 1,100 1,120 1,800
2007/10/09 1,110 1,200 1,110 1,120 2,700
2007/10/05 1,110 1,120 1,110 1,120 600
2007/10/04 1,090 1,090 1,078 1,078 1,600
2007/10/03 1,103 1,103 1,091 1,091 1,200
2007/10/02 1,096 1,123 1,096 1,120 800
2007/10/01 1,119 1,123 1,095 1,095 9,200
2007/09/28 1,242 1,242 1,122 1,125 14,200
2007/09/27 1,322 1,322 1,322 1,322 100
2007/09/26 1,321 1,321 1,321 1,321 100
2007/09/25 1,470 1,470 1,325 1,325 2,000
2007/09/21 1,335 1,350 1,335 1,350 900
2007/09/18 1,340 1,340 1,340 1,340 100
2007/09/14 1,330 1,330 1,320 1,320 300
2007/09/12 1,316 1,316 1,316 1,316 200
2007/09/11 1,290 1,290 1,285 1,285 200
2007/09/07 1,350 1,350 1,350 1,350 100
2007/09/05 1,325 1,325 1,320 1,320 500
2007/09/04 1,400 1,400 1,325 1,325 400
2007/08/31 1,350 1,390 1,350 1,350 500
2007/08/24 1,359 1,430 1,359 1,430 1,600
2007/08/23 1,361 1,361 1,345 1,345 1,000
2007/08/21 1,333 1,360 1,333 1,360 300
2007/08/17 1,410 1,410 1,325 1,330 1,600
2007/08/16 1,390 1,430 1,380 1,430 300
2007/08/14 1,430 1,430 1,390 1,390 800
2007/08/10 1,480 1,480 1,475 1,480 1,200
2007/08/09 1,480 1,480 1,480 1,480 300
2007/08/08 1,480 1,480 1,480 1,480 300
2007/08/06 1,490 1,490 1,449 1,480 600
2007/08/02 1,490 1,490 1,490 1,490 200
2007/07/30 1,419 1,426 1,419 1,426 700
2007/07/27 1,515 1,515 1,515 1,515 100
2007/07/26 1,510 1,580 1,510 1,580 400
2007/07/25 1,500 1,620 1,500 1,500 6,800
2007/07/24 1,494 1,500 1,494 1,500 3,000
2007/07/23 1,485 1,491 1,485 1,485 2,400
2007/07/20 1,474 1,485 1,470 1,485 900
2007/07/18 1,475 1,475 1,473 1,473 200
2007/07/12 1,473 1,473 1,473 1,473 100
2007/07/11 1,474 1,490 1,474 1,490 200
2007/07/10 1,480 1,480 1,473 1,473 1,500
2007/07/09 1,506 1,510 1,477 1,481 1,600
2007/07/05 1,475 1,475 1,475 1,475 200
2007/07/04 1,476 1,476 1,474 1,474 400
2007/07/03 1,515 1,515 1,476 1,476 600
2007/07/02 1,480 1,480 1,475 1,475 300
2007/06/29 1,488 1,488 1,478 1,478 300
2007/06/28 1,490 1,490 1,490 1,490 200
2007/06/27 1,501 1,501 1,500 1,500 400
2007/06/25 1,503 1,526 1,503 1,526 1,900
2007/06/22 1,492 1,495 1,491 1,491 1,500
2007/06/21 1,515 1,515 1,505 1,505 200
2007/06/20 1,514 1,514 1,510 1,510 300
2007/06/19 1,510 1,510 1,510 1,510 200
2007/06/18 1,510 1,510 1,510 1,510 300
2007/06/15 1,540 1,550 1,540 1,540 900
2007/06/14 1,520 1,540 1,500 1,540 500
2007/06/13 1,501 1,501 1,501 1,501 1,000
2007/06/12 1,590 1,620 1,500 1,500 5,400
2007/06/11 1,498 1,500 1,498 1,500 500
2007/06/05 1,490 1,490 1,490 1,490 100
2007/06/04 1,470 1,500 1,470 1,470 1,400
2007/06/01 1,450 1,490 1,450 1,450 1,300
2007/05/31 1,499 1,500 1,499 1,500 200
2007/05/30 1,500 1,500 1,450 1,450 900
2007/05/29 1,450 1,450 1,450 1,450 100
2007/05/25 1,509 1,509 1,500 1,506 1,600
2007/05/24 1,470 1,470 1,470 1,470 100
2007/05/23 1,410 1,410 1,410 1,410 100
2007/05/22 1,411 1,411 1,411 1,411 100
2007/05/21 1,405 1,405 1,405 1,405 100
2007/05/18 1,405 1,405 1,405 1,405 300
2007/05/17 1,399 1,406 1,399 1,406 200
2007/05/16 1,450 1,510 1,450 1,459 400
2007/05/14 1,500 1,515 1,500 1,500 400
2007/05/11 1,495 1,500 1,495 1,500 200
2007/05/10 1,415 1,515 1,415 1,515 1,600
2007/05/09 1,480 1,490 1,390 1,390 300
2007/05/02 1,490 1,490 1,490 1,490 200
2007/05/01 1,400 1,430 1,400 1,430 500
2007/04/27 1,351 1,351 1,351 1,351 100
2007/04/25 1,380 1,381 1,380 1,381 1,400
2007/04/24 1,347 1,350 1,335 1,340 500
2007/04/23 1,398 1,399 1,347 1,347 1,100
2007/04/19 1,364 1,364 1,364 1,364 600
2007/04/18 1,352 1,352 1,333 1,350 2,400
2007/04/17 1,410 1,410 1,351 1,352 1,700
2007/04/16 1,388 1,393 1,388 1,390 700
2007/04/13 1,425 1,425 1,422 1,422 700
2007/04/12 1,425 1,445 1,425 1,445 300
2007/04/11 1,430 1,430 1,425 1,425 400
2007/04/10 1,439 1,440 1,435 1,435 600
2007/04/09 1,458 1,458 1,431 1,435 500
2007/04/06 1,440 1,460 1,440 1,460 700
2007/04/05 1,430 1,430 1,422 1,430 400
2007/04/04 1,430 1,431 1,430 1,431 2,800
2007/04/03 1,515 1,515 1,470 1,470 800
2007/04/02 1,511 1,511 1,511 1,511 100
2007/03/30 1,511 1,511 1,511 1,511 100
2007/03/29 1,510 1,510 1,510 1,510 100
2007/03/28 1,590 1,590 1,580 1,580 1,100
2007/03/27 1,510 1,510 1,500 1,500 700
2007/03/26 1,560 1,563 1,560 1,563 300
2007/03/23 1,558 1,560 1,558 1,560 1,400
2007/03/22 1,560 1,560 1,560 1,560 300
2007/03/20 1,542 1,544 1,530 1,530 1,600
2007/03/19 1,541 1,541 1,541 1,541 100
2007/03/15 1,590 1,590 1,520 1,550 2,800
2007/03/14 1,561 1,562 1,561 1,561 3,800
2007/03/13 1,580 1,580 1,580 1,580 100
2007/03/12 1,560 1,561 1,560 1,561 400
2007/03/09 1,561 1,563 1,561 1,562 800
2007/03/08 1,580 1,580 1,565 1,565 200
2007/03/07 1,570 1,570 1,560 1,560 1,500
2007/03/06 1,551 1,560 1,551 1,560 300
2007/03/05 1,570 1,572 1,560 1,560 800
2007/03/02 1,620 1,620 1,600 1,600 200
2007/03/01 1,610 1,640 1,580 1,620 1,800
2007/02/28 1,610 1,650 1,550 1,580 4,600
2007/02/27 1,615 1,675 1,615 1,670 600
2007/02/26 1,670 1,670 1,610 1,610 900
2007/02/23 1,675 1,680 1,670 1,670 1,900
2007/02/22 1,650 1,660 1,630 1,650 2,200
2007/02/21 1,650 1,650 1,650 1,650 300
2007/02/20 1,650 1,670 1,650 1,660 1,900
2007/02/19 1,660 1,672 1,625 1,672 800
2007/02/16 1,639 1,650 1,637 1,650 1,200
2007/02/15 1,605 1,645 1,605 1,645 700
2007/02/14 1,675 1,675 1,560 1,660 3,800
2007/02/13 1,680 1,680 1,610 1,610 10,900
2007/02/09 1,520 1,531 1,500 1,500 2,600
2007/02/08 1,550 1,560 1,531 1,531 1,200
2007/02/07 1,550 1,570 1,520 1,570 800
2007/02/06 1,550 1,550 1,550 1,550 100
2007/02/05 1,552 1,575 1,549 1,549 800
2007/02/02 1,542 1,580 1,542 1,580 400
2007/01/31 1,518 1,518 1,500 1,518 400
2007/01/30 1,535 1,548 1,535 1,548 400
2007/01/25 1,511 1,527 1,504 1,515 3,900
2007/01/24 1,547 1,560 1,518 1,550 3,000
2007/01/23 1,520 1,546 1,520 1,546 900
2007/01/22 1,535 1,535 1,515 1,520 800
2007/01/19 1,536 1,536 1,455 1,500 2,700
2007/01/18 1,529 1,529 1,525 1,525 500
2007/01/17 1,539 1,540 1,539 1,540 300
2007/01/16 1,486 1,548 1,486 1,548 1,500
2007/01/15 1,483 1,486 1,483 1,486 800
2007/01/12 1,474 1,484 1,474 1,484 600
2007/01/11 1,476 1,476 1,450 1,460 400
2007/01/10 1,450 1,450 1,450 1,450 100
2007/01/09 1,450 1,460 1,450 1,460 600
2007/01/05 1,449 1,450 1,449 1,450 600
2007/01/04 1,436 1,436 1,436 1,436 100

このページの先頭へ