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
2010/12/30 0 0 0 896 0
2010/12/29 0 0 0 896 0
2010/12/28 0 0 0 896 0
2010/12/27 895 900 894 896 3,500
2010/12/24 930 930 925 925 2,200
2010/12/22 960 960 945 945 1,600
2010/12/21 961 961 961 961 100
2010/12/20 950 950 949 949 300
2010/12/17 944 945 944 945 200
2010/12/16 0 0 0 945 0
2010/12/15 945 945 945 945 200
2010/12/14 939 939 935 935 600
2010/12/13 947 947 947 947 300
2010/12/10 936 950 931 950 500
2010/12/09 943 943 943 943 200
2010/12/08 970 970 943 943 2,100
2010/12/07 998 998 998 998 5,400
2010/12/06 999 1,004 995 1,004 1,200
2010/12/03 991 998 991 998 800
2010/12/02 988 990 988 990 800
2010/12/01 980 980 970 980 900
2010/11/30 940 980 940 980 1,200
2010/11/29 930 935 925 935 500
2010/11/26 0 0 0 925 0
2010/11/25 934 934 925 925 2,600
2010/11/24 940 950 940 950 1,000
2010/11/22 930 940 930 940 700
2010/11/19 920 920 920 920 300
2010/11/18 0 0 0 918 0
2010/11/17 0 0 0 918 0
2010/11/16 0 0 0 918 0
2010/11/15 0 0 0 918 0
2010/11/12 0 0 0 918 0
2010/11/11 0 0 0 918 0
2010/11/10 0 0 0 918 0
2010/11/09 918 918 918 918 100
2010/11/08 844 844 843 843 1,100
2010/11/05 841 845 841 841 900
2010/11/04 832 840 832 840 400
2010/11/02 845 845 845 845 400
2010/11/01 840 840 833 833 400
2010/10/29 832 832 832 832 600
2010/10/28 844 847 844 847 200
2010/10/27 0 0 0 863 0
2010/10/26 826 863 826 863 200
2010/10/25 867 867 867 867 2,300
2010/10/22 858 860 855 860 500
2010/10/21 850 855 850 855 300
2010/10/20 0 0 0 849 0
2010/10/19 845 850 845 849 300
2010/10/18 840 840 840 840 200
2010/10/15 853 853 838 838 500
2010/10/14 0 0 0 860 0
2010/10/13 862 863 860 860 700
2010/10/12 860 860 860 860 100
2010/10/08 0 0 0 849 0
2010/10/07 0 0 0 849 0
2010/10/06 849 849 849 849 200
2010/10/05 851 851 851 851 100
2010/10/04 859 859 859 859 400
2010/10/01 842 842 842 842 200
2010/09/30 865 865 865 865 100
2010/09/29 0 0 0 863 0
2010/09/28 0 0 0 863 0
2010/09/27 0 0 0 863 0
2010/09/24 840 863 840 863 3,800
2010/09/22 854 859 851 859 600
2010/09/21 850 855 850 850 400
2010/09/17 840 845 840 845 400
2010/09/16 0 0 0 839 0
2010/09/15 839 839 839 839 300
2010/09/14 836 836 836 836 100
2010/09/13 826 836 826 836 5,000
2010/09/10 0 0 0 900 0
2010/09/09 0 0 0 900 0
2010/09/08 0 0 0 900 0
2010/09/07 900 900 900 900 100
2010/09/06 0 0 0 918 0
2010/09/03 0 0 0 918 0
2010/09/02 918 918 918 918 300
2010/09/01 0 0 0 915 0
2010/08/31 0 0 0 915 0
2010/08/30 0 0 0 915 0
2010/08/27 0 0 0 915 0
2010/08/26 915 915 915 915 100
2010/08/25 949 949 910 910 2,300
2010/08/24 968 970 968 970 800
2010/08/23 966 967 966 967 200
2010/08/20 965 965 965 965 100
2010/08/19 945 950 945 950 500
2010/08/18 0 0 0 950 0
2010/08/17 950 950 950 950 100
2010/08/16 0 0 0 950 0
2010/08/13 0 0 0 950 0
2010/08/12 952 952 935 950 400
2010/08/11 0 0 0 970 0
2010/08/10 970 970 970 970 100
2010/08/09 0 0 0 983 0
2010/08/06 0 0 0 983 0
2010/08/05 983 983 983 983 200
2010/08/04 0 0 0 1,000 0
2010/08/03 1,040 1,040 1,000 1,000 700
2010/08/02 955 1,030 955 1,030 200
2010/07/30 0 0 0 970 0
2010/07/29 0 0 0 970 0
2010/07/28 970 970 970 970 200
2010/07/27 0 0 0 1,039 0
2010/07/26 0 0 0 1,039 0
2010/07/23 1,039 1,039 1,039 1,039 8,000
2010/07/22 947 965 946 964 2,200
2010/07/21 950 950 946 946 1,400
2010/07/20 945 958 945 950 1,100
2010/07/16 950 950 940 940 1,000
2010/07/15 940 945 940 945 400
2010/07/14 923 935 923 935 400
2010/07/13 0 0 0 910 0
2010/07/12 900 910 900 910 500
2010/07/09 0 0 0 895 0
2010/07/08 0 0 0 895 0
2010/07/07 0 0 0 895 0
2010/07/06 895 895 895 895 100
2010/07/05 0 0 0 900 0
2010/07/02 900 900 900 900 300
2010/07/01 901 901 900 900 200
2010/06/30 902 902 902 902 200
2010/06/29 0 0 0 905 0
2010/06/28 905 905 905 905 100
2010/06/25 910 910 901 901 2,500
2010/06/24 915 915 912 912 900
2010/06/23 909 915 909 915 700
2010/06/22 906 906 906 906 100
2010/06/21 906 906 906 906 200
2010/06/18 0 0 0 910 0
2010/06/17 910 910 910 910 100
2010/06/16 905 905 905 905 100
2010/06/15 0 0 0 905 0
2010/06/14 0 0 0 905 0
2010/06/11 935 935 905 905 200
2010/06/10 903 903 903 903 100
2010/06/09 0 0 0 933 0
2010/06/08 931 933 930 933 6,900
2010/06/07 923 940 923 940 500
2010/06/04 912 920 912 920 600
2010/06/03 907 910 905 909 1,300
2010/06/02 909 910 903 910 2,000
2010/06/01 900 900 900 900 300
2010/05/31 882 907 882 907 1,000
2010/05/28 897 897 897 897 100
2010/05/27 895 895 895 895 100
2010/05/26 898 898 890 890 700
2010/05/25 895 897 895 897 2,400
2010/05/24 911 911 906 910 500
2010/05/21 915 915 886 911 3,100
2010/05/20 929 930 924 924 1,900
2010/05/19 934 936 930 930 1,300
2010/05/18 947 947 947 947 200
2010/05/17 940 945 940 945 300
2010/05/14 925 940 925 940 700
2010/05/13 915 923 915 923 400
2010/05/12 899 920 899 920 1,100
2010/05/11 890 900 890 900 1,000
2010/05/10 885 900 885 900 300
2010/05/07 900 900 900 900 1,400
2010/05/06 0 0 0 905 0
2010/04/30 900 905 900 905 900
2010/04/28 885 890 880 890 800
2010/04/27 865 880 865 880 400
2010/04/26 842 855 842 855 200
2010/04/23 872 872 872 872 2,400
2010/04/22 855 858 855 858 400
2010/04/21 843 850 843 850 600
2010/04/20 842 842 842 842 200
2010/04/19 842 843 841 843 400
2010/04/16 845 845 845 845 300
2010/04/15 840 845 840 845 900
2010/04/14 0 0 0 845 0
2010/04/13 845 845 845 845 100
2010/04/12 0 0 0 845 0
2010/04/09 0 0 0 845 0
2010/04/08 845 845 845 845 100
2010/04/07 0 0 0 835 0
2010/04/06 0 0 0 835 0
2010/04/05 835 835 835 835 100
2010/04/02 844 844 844 844 400
2010/04/01 0 0 0 830 0
2010/03/30 830 830 830 830 100
2010/03/29 844 844 815 815 1,200
2010/03/26 845 845 845 845 100
2010/03/25 840 840 840 840 2,400
2010/03/24 830 840 830 840 800
2010/03/23 820 828 820 828 500
2010/03/19 815 815 815 815 100
2010/03/18 814 816 813 813 400
2010/03/17 812 812 812 812 100
2010/03/16 810 810 810 810 600
2010/03/15 814 814 814 814 100
2010/03/08 816 816 815 815 400
2010/03/03 815 815 815 815 100
2010/03/02 818 818 818 818 400
2010/03/01 815 816 815 816 200
2010/02/25 815 830 815 815 3,100
2010/02/24 830 835 830 835 800
2010/02/23 823 834 823 834 500
2010/02/22 815 820 815 820 400
2010/02/19 813 813 813 813 100
2010/02/17 810 810 810 810 700
2010/02/16 819 819 819 819 100
2010/02/10 830 830 830 830 100
2010/02/08 831 831 820 820 300
2010/02/02 832 832 832 832 400
2010/02/01 821 821 821 821 100
2010/01/28 827 827 827 827 200
2010/01/26 860 860 828 830 1,100
2010/01/25 860 860 860 860 2,600
2010/01/22 841 850 841 850 200
2010/01/21 839 841 839 841 900
2010/01/20 839 839 839 839 100
2010/01/19 835 835 835 835 300
2010/01/15 840 840 835 835 600
2010/01/14 841 841 841 841 200
2010/01/13 844 844 841 842 500
2010/01/12 837 845 837 845 400
2010/01/06 830 879 830 879 400
2010/01/05 890 890 890 890 400

このページの先頭へ