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
2011/12/30 1,115 1,115 1,115 1,115 100
2011/12/26 1,115 1,115 1,115 1,115 600
2011/12/22 1,125 1,125 1,101 1,101 2,300
2011/12/21 1,115 1,138 1,115 1,138 1,100
2011/12/20 1,130 1,135 1,130 1,135 200
2011/12/19 1,111 1,111 1,111 1,111 200
2011/12/15 1,131 1,131 1,131 1,131 100
2011/12/14 1,170 1,170 1,170 1,170 1,000
2011/12/13 1,150 1,150 1,150 1,150 200
2011/12/12 1,135 1,135 1,135 1,135 100
2011/12/09 1,130 1,130 1,130 1,130 100
2011/12/06 1,150 1,150 1,150 1,150 4,800
2011/12/05 1,130 1,130 1,123 1,130 300
2011/12/02 1,160 1,160 1,130 1,130 400
2011/12/01 1,099 1,111 1,098 1,100 500
2011/11/30 1,078 1,090 1,078 1,090 300
2011/11/29 1,055 1,070 1,055 1,070 400
2011/11/28 1,050 1,051 1,050 1,051 1,800
2011/11/25 1,040 1,040 1,040 1,040 1,800
2011/11/24 1,020 1,020 1,010 1,010 800
2011/11/22 1,030 1,030 1,022 1,022 600
2011/11/21 1,015 1,030 1,015 1,030 700
2011/11/18 1,010 1,015 1,010 1,015 200
2011/11/17 1,008 1,010 1,000 1,010 400
2011/11/16 1,000 1,000 1,000 1,000 100
2011/11/15 0 0 0 978 0
2011/11/14 0 0 0 978 0
2011/11/11 0 0 0 978 0
2011/11/10 0 0 0 978 0
2011/11/09 978 978 978 978 100
2011/11/08 0 0 0 977 0
2011/11/07 0 0 0 977 0
2011/11/04 977 977 977 977 100
2011/11/02 1,060 1,060 980 980 800
2011/11/01 0 0 0 1,039 0
2011/10/31 0 0 0 1,039 0
2011/10/28 1,039 1,039 1,039 1,039 100
2011/10/27 0 0 0 1,058 0
2011/10/26 1,058 1,058 1,058 1,058 100
2011/10/25 1,000 1,000 1,000 1,000 1,800
2011/10/24 0 0 0 935 0
2011/10/21 930 935 930 935 200
2011/10/20 930 930 930 930 100
2011/10/19 924 924 923 923 200
2011/10/18 923 923 923 923 300
2011/10/17 920 920 920 920 200
2011/10/14 920 920 920 920 400
2011/10/13 0 0 0 935 0
2011/10/12 0 0 0 935 0
2011/10/11 935 935 935 935 300
2011/10/07 0 0 0 950 0
2011/10/06 0 0 0 950 0
2011/10/05 0 0 0 950 0
2011/10/04 950 950 950 950 400
2011/10/03 920 920 920 920 200
2011/09/30 0 0 0 920 0
2011/09/29 920 920 920 920 100
2011/09/28 0 0 0 913 0
2011/09/27 0 0 0 913 0
2011/09/26 0 0 0 913 0
2011/09/22 930 930 913 913 2,600
2011/09/21 930 930 930 930 200
2011/09/20 0 0 0 916 0
2011/09/16 916 916 916 916 100
2011/09/15 915 915 915 915 100
2011/09/14 914 914 914 914 100
2011/09/13 0 0 0 909 0
2011/09/12 909 909 909 909 100
2011/09/09 903 903 903 903 300
2011/09/08 915 915 915 915 200
2011/09/07 904 904 904 904 100
2011/09/06 919 919 919 919 400
2011/09/05 923 923 923 923 200
2011/09/02 938 938 938 938 400
2011/09/01 0 0 0 926 0
2011/08/31 0 0 0 926 0
2011/08/30 0 0 0 926 0
2011/08/29 926 926 926 926 100
2011/08/26 928 928 928 928 200
2011/08/25 949 949 925 925 3,000
2011/08/24 958 958 958 958 100
2011/08/23 962 962 932 945 400
2011/08/22 962 962 940 940 300
2011/08/19 962 962 962 962 100
2011/08/18 0 0 0 922 0
2011/08/17 922 922 922 922 100
2011/08/16 0 0 0 927 0
2011/08/15 0 0 0 927 0
2011/08/12 928 928 927 927 300
2011/08/11 0 0 0 928 0
2011/08/10 0 0 0 928 0
2011/08/09 929 929 928 928 200
2011/08/08 930 930 930 930 300
2011/08/05 931 931 931 931 200
2011/08/04 0 0 0 935 0
2011/08/03 936 936 935 935 5,200
2011/08/02 948 948 948 948 400
2011/08/01 0 0 0 935 0
2011/07/29 935 935 935 935 200
2011/07/28 949 949 949 949 100
2011/07/27 0 0 0 944 0
2011/07/26 944 944 944 944 100
2011/07/25 950 950 935 936 11,000
2011/07/22 981 1,000 981 1,000 2,700
2011/07/21 970 970 970 970 300
2011/07/20 960 964 960 963 800
2011/07/19 986 986 955 956 2,000
2011/07/15 0 0 0 971 0
2011/07/14 945 971 945 971 400
2011/07/13 1,001 1,001 960 960 2,600
2011/07/12 1,010 1,010 1,010 1,010 500
2011/07/11 1,000 1,000 1,000 1,000 700
2011/07/08 0 0 0 1,000 0
2011/07/07 1,000 1,000 1,000 1,000 1,000
2011/07/06 990 990 990 990 100
2011/07/05 985 989 985 989 200
2011/07/04 990 990 980 980 500
2011/07/01 0 0 0 980 0
2011/06/30 970 980 970 980 400
2011/06/29 913 913 913 913 100
2011/06/28 0 0 0 928 0
2011/06/27 935 935 928 928 200
2011/06/24 965 965 965 965 2,000
2011/06/23 980 980 980 980 300
2011/06/22 973 973 973 973 300
2011/06/21 955 955 955 955 100
2011/06/20 960 960 960 960 200
2011/06/17 931 931 930 930 2,600
2011/06/16 0 0 0 940 0
2011/06/15 935 945 935 940 2,100
2011/06/14 927 927 927 927 200
2011/06/13 935 935 935 935 100
2011/06/10 927 927 927 927 100
2011/06/09 925 925 925 925 100
2011/06/08 925 925 925 925 200
2011/06/07 930 930 923 924 7,500
2011/06/06 969 969 952 952 500
2011/06/03 950 950 950 950 100
2011/06/02 945 945 935 935 1,100
2011/06/01 935 943 934 934 3,500
2011/05/31 929 931 929 931 400
2011/05/30 923 925 923 925 300
2011/05/27 0 0 0 914 0
2011/05/26 0 0 0 914 0
2011/05/25 914 914 914 914 2,200
2011/05/24 939 939 922 922 1,500
2011/05/23 931 938 931 935 1,800
2011/05/20 937 937 937 937 100
2011/05/19 939 939 931 931 200
2011/05/18 0 0 0 916 0
2011/05/17 915 916 915 916 1,100
2011/05/16 930 930 930 930 1,000
2011/05/13 0 0 0 935 0
2011/05/12 933 935 930 935 300
2011/05/11 936 936 936 936 100
2011/05/10 901 906 901 906 300
2011/05/09 0 0 0 900 0
2011/05/06 900 900 900 900 400
2011/05/02 891 891 891 891 100
2011/04/28 888 895 888 895 1,200
2011/04/27 0 0 0 900 0
2011/04/26 897 900 897 900 500
2011/04/25 892 893 892 892 2,800
2011/04/22 908 917 900 917 800
2011/04/21 901 901 901 901 300
2011/04/20 927 928 927 928 300
2011/04/19 900 905 900 905 800
2011/04/18 878 878 878 878 2,000
2011/04/15 0 0 0 898 0
2011/04/14 0 0 0 898 0
2011/04/13 888 898 888 898 400
2011/04/12 0 0 0 834 0
2011/04/11 0 0 0 834 0
2011/04/08 834 834 834 834 200
2011/04/07 834 834 834 834 100
2011/04/06 834 834 834 834 100
2011/04/05 833 863 833 863 200
2011/04/04 830 830 830 830 600
2011/04/01 800 815 800 815 300
2011/03/31 0 0 0 780 0
2011/03/30 0 0 0 780 0
2011/03/29 0 0 0 815 0
2011/03/28 0 0 0 815 0
2011/03/25 833 833 815 815 3,200
2011/03/24 864 864 834 848 800
2011/03/23 820 820 820 820 200
2011/03/22 795 810 795 810 400
2011/03/18 750 780 750 780 1,400
2011/03/17 770 770 720 730 2,500
2011/03/16 800 800 800 800 200
2011/03/15 750 750 750 750 200
2011/03/14 900 900 900 900 200
2011/03/11 950 950 950 950 100
2011/03/10 0 0 0 955 0
2011/03/09 0 0 0 955 0
2011/03/08 955 955 955 955 100
2011/03/07 950 950 950 950 100
2011/03/04 947 947 947 947 300
2011/03/03 917 917 917 917 100
2011/03/02 947 947 932 932 300
2011/03/01 0 0 0 947 0
2011/02/28 0 0 0 947 0
2011/02/25 947 947 947 947 2,100
2011/02/24 956 956 948 948 200
2011/02/23 956 956 956 956 100
2011/02/22 955 955 955 955 100
2011/02/21 925 925 925 925 100
2011/02/18 923 923 917 917 400
2011/02/17 913 922 907 909 400
2011/02/16 0 0 0 918 0
2011/02/15 0 0 0 918 0
2011/02/14 903 918 903 918 1,100
2011/02/10 933 933 933 933 100
2011/02/09 0 0 0 931 0
2011/02/08 930 931 930 931 1,100
2011/02/07 0 0 0 960 0
2011/02/04 0 0 0 960 0
2011/02/03 960 960 960 960 100
2011/02/02 970 970 970 970 300
2011/02/01 943 943 943 943 500
2011/01/31 0 0 0 940 0
2011/01/28 0 0 0 940 0
2011/01/27 933 940 933 940 200
2011/01/26 926 926 926 926 100
2011/01/25 956 956 956 956 2,100
2011/01/24 960 970 960 970 500
2011/01/21 958 959 958 959 200
2011/01/20 954 956 954 956 200
2011/01/19 945 945 945 945 100
2011/01/18 926 930 926 930 300
2011/01/17 0 0 0 930 0
2011/01/14 945 945 930 930 300
2011/01/13 0 0 0 930 0
2011/01/12 930 930 930 930 100
2011/01/11 929 929 929 929 200
2011/01/07 0 0 0 914 0
2011/01/06 914 914 914 914 200
2011/01/05 919 919 919 919 300
2011/01/04 0 0 0 896 0

このページの先頭へ