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
2013/12/30 984 989 983 989 8,700
2013/12/27 985 986 976 985 6,900
2013/12/26 973 983 972 979 10,000
2013/12/25 997 997 979 983 18,700
2013/12/24 985 985 975 975 30,900
2013/12/20 990 990 978 989 25,800
2013/12/19 997 999 994 995 20,200
2013/12/18 999 999 995 998 6,400
2013/12/17 999 1,000 995 999 11,800
2013/12/16 998 1,000 998 1,000 10,000
2013/12/13 1,004 1,004 999 999 7,500
2013/12/12 1,009 1,010 999 1,003 12,900
2013/12/11 1,010 1,010 1,007 1,008 5,800
2013/12/10 1,010 1,010 1,006 1,010 13,500
2013/12/09 1,009 1,009 1,001 1,004 5,200
2013/12/06 999 1,000 997 997 7,800
2013/12/05 999 1,000 997 999 6,800
2013/12/04 998 1,006 995 1,005 13,100
2013/12/03 1,025 1,039 989 1,007 18,800
2013/12/02 1,000 1,021 1,000 1,021 18,600
2013/11/29 975 998 970 989 16,400
2013/11/28 952 982 947 965 13,900
2013/11/27 930 940 928 940 7,200
2013/11/26 923 925 921 925 6,200
2013/11/25 920 923 917 920 13,400
2013/11/22 913 919 913 915 6,400
2013/11/21 910 912 908 912 4,100
2013/11/20 910 910 908 910 3,100
2013/11/19 908 909 907 909 2,300
2013/11/18 908 909 905 909 4,700
2013/11/15 908 908 905 905 4,900
2013/11/14 904 908 902 908 4,800
2013/11/13 905 906 904 906 4,900
2013/11/12 905 906 905 905 3,800
2013/11/11 906 908 905 907 5,400
2013/11/08 910 911 906 911 4,600
2013/11/07 919 919 909 910 5,000
2013/11/06 910 912 905 910 4,600
2013/11/05 918 919 910 913 3,900
2013/11/01 913 914 903 910 6,700
2013/10/31 916 918 911 911 5,400
2013/10/30 912 915 911 915 2,900
2013/10/29 910 912 910 911 2,600
2013/10/28 914 914 908 912 4,600
2013/10/25 906 909 905 908 7,100
2013/10/24 909 909 907 909 3,000
2013/10/23 908 909 906 908 5,900
2013/10/22 908 909 905 907 4,000
2013/10/21 910 910 904 908 3,700
2013/10/18 900 905 900 901 3,300
2013/10/17 905 905 900 900 6,000
2013/10/16 902 902 900 901 1,900
2013/10/15 900 903 898 898 2,300
2013/10/11 900 900 895 895 3,200
2013/10/10 893 898 893 893 2,200
2013/10/09 899 899 891 893 2,700
2013/10/08 888 898 888 898 2,600
2013/10/07 901 901 890 900 7,300
2013/10/04 905 905 901 904 1,900
2013/10/03 906 907 905 905 1,600
2013/10/02 912 912 905 910 4,700
2013/10/01 910 912 907 911 2,900
2013/09/30 917 917 904 913 7,700
2013/09/27 920 929 916 918 4,000
2013/09/26 911 929 904 920 11,700
2013/09/25 950 950 945 950 15,700
2013/09/24 950 950 944 945 14,200
2013/09/20 945 949 944 949 7,400
2013/09/19 950 950 942 949 7,700
2013/09/18 971 971 930 945 14,100
2013/09/17 950 978 931 942 13,400
2013/09/13 901 927 900 927 11,700
2013/09/12 895 899 879 899 11,500
2013/09/11 865 990 865 888 13,900
2013/09/10 850 860 847 860 6,400
2013/09/09 849 849 840 845 7,000
2013/09/06 827 829 825 827 5,400
2013/09/05 825 828 823 827 4,700
2013/09/04 821 825 821 825 4,600
2013/09/03 824 825 821 823 4,400
2013/09/02 822 823 821 823 5,600
2013/08/30 822 823 821 822 4,100
2013/08/29 821 824 821 822 2,200
2013/08/28 822 823 820 821 4,200
2013/08/27 823 824 822 822 2,500
2013/08/26 823 825 822 823 4,700
2013/08/23 825 825 822 822 4,900
2013/08/22 821 822 821 821 2,300
2013/08/21 825 825 821 822 2,900
2013/08/20 825 825 822 825 2,900
2013/08/19 825 825 821 825 4,100
2013/08/16 822 825 820 825 4,900
2013/08/15 820 822 817 821 2,200
2013/08/14 816 820 816 819 2,800
2013/08/13 816 816 812 816 3,800
2013/08/12 814 814 809 810 4,500
2013/08/09 810 813 810 811 2,700
2013/08/08 811 818 809 811 2,900
2013/08/07 813 818 810 818 5,000
2013/08/06 810 816 810 814 3,800
2013/08/05 816 819 810 810 5,700
2013/08/02 811 824 805 816 4,300
2013/08/01 810 819 805 819 5,900
2013/07/31 825 825 811 813 4,700
2013/07/30 820 822 813 822 8,900
2013/07/29 821 829 812 825 9,700
2013/07/26 820 820 816 816 3,000
2013/07/25 820 827 816 820 10,700
2013/07/24 810 812 808 811 6,300
2013/07/23 809 810 803 809 7,100
2013/07/22 813 814 803 808 6,200
2013/07/19 809 810 800 802 11,100
2013/07/18 807 810 807 810 6,000
2013/07/17 810 810 805 810 6,100
2013/07/16 810 814 808 808 8,600
2013/07/12 818 818 807 810 9,000
2013/07/11 819 819 803 807 9,200
2013/07/10 819 819 802 809 10,400
2013/07/09 819 819 805 807 7,400
2013/07/08 820 824 803 806 11,100
2013/07/05 796 799 795 797 8,400
2013/07/04 789 800 780 783 12,600
2013/07/03 798 800 750 789 23,800
2013/07/02 720 780 717 775 29,200
2013/07/01 700 715 700 715 18,900
2013/06/28 689 698 688 694 17,200
2013/06/27 685 689 682 685 10,300
2013/06/26 700 700 680 680 19,800
2013/06/26 1 -> 3.00 分割
2013/06/25 2,100 2,100 2,070 2,099 6,300
2013/06/24 2,050 2,100 2,050 2,060 8,700
2013/06/21 2,011 2,045 2,010 2,045 2,800
2013/06/20 2,034 2,050 2,030 2,050 3,600
2013/06/19 2,035 2,045 2,035 2,045 3,100
2013/06/18 2,030 2,040 2,021 2,035 2,500
2013/06/17 2,010 2,030 2,003 2,030 1,900
2013/06/14 2,000 2,015 2,000 2,015 2,100
2013/06/13 2,015 2,015 2,000 2,000 1,600
2013/06/12 2,000 2,015 1,980 2,010 1,700
2013/06/11 2,040 2,040 2,010 2,015 2,100
2013/06/10 1,980 2,016 1,970 2,016 2,000
2013/06/07 1,993 1,999 1,854 1,900 8,000
2013/06/06 2,054 2,054 2,002 2,003 5,600
2013/06/05 2,079 2,100 2,035 2,055 8,900
2013/06/04 2,066 2,090 2,051 2,079 7,000
2013/06/03 2,160 2,160 2,038 2,056 17,200
2013/05/31 2,170 2,170 2,020 2,163 44,600
2013/05/30 1,480 1,780 1,473 1,780 4,900
2013/05/29 1,480 1,480 1,477 1,480 2,600
2013/05/28 1,495 1,495 1,484 1,484 900
2013/05/27 1,494 1,495 1,490 1,495 1,000
2013/05/24 1,505 1,510 1,495 1,495 2,700
2013/05/23 1,520 1,530 1,492 1,492 1,900
2013/05/22 1,500 1,540 1,500 1,520 2,600
2013/05/21 1,520 1,543 1,504 1,543 600
2013/05/20 1,500 1,500 1,500 1,500 400
2013/05/17 1,489 1,489 1,485 1,485 300
2013/05/16 1,486 1,486 1,485 1,485 900
2013/05/15 1,499 1,524 1,499 1,500 1,600
2013/05/14 1,495 1,495 1,482 1,485 500
2013/05/13 1,500 1,525 1,481 1,511 700
2013/05/10 1,520 1,520 1,500 1,500 400
2013/05/09 1,470 1,599 1,470 1,481 2,100
2013/05/08 1,471 1,471 1,471 1,471 100
2013/05/07 1,470 1,470 1,470 1,470 200
2013/05/02 1,497 1,497 1,497 1,497 200
2013/05/01 1,470 1,470 1,460 1,460 400
2013/04/30 1,490 1,490 1,490 1,490 200
2013/04/26 1,500 1,500 1,461 1,500 400
2013/04/25 1,479 1,480 1,479 1,480 300
2013/04/24 1,480 1,480 1,479 1,479 200
2013/04/23 1,480 1,480 1,480 1,480 200
2013/04/22 1,480 1,480 1,450 1,450 300
2013/04/19 1,450 1,450 1,450 1,450 100
2013/04/18 1,460 1,460 1,460 1,460 100
2013/04/17 1,460 1,460 1,460 1,460 300
2013/04/16 1,440 1,440 1,440 1,440 100
2013/04/15 1,497 1,498 1,458 1,458 900
2013/04/12 1,467 1,468 1,431 1,437 1,200
2013/04/11 1,440 1,440 1,440 1,440 100
2013/04/10 1,429 1,429 1,429 1,429 200
2013/04/09 1,457 1,459 1,457 1,459 200
2013/04/08 1,438 1,438 1,431 1,431 600
2013/04/05 1,385 1,450 1,385 1,450 3,600
2013/04/04 1,400 1,400 1,400 1,400 100
2013/04/03 1,399 1,446 1,398 1,410 1,300
2013/04/02 1,394 1,394 1,350 1,390 1,300
2013/04/01 1,397 1,397 1,360 1,387 3,100
2013/03/29 1,415 1,425 1,397 1,397 3,500
2013/03/28 1,390 1,390 1,386 1,386 1,500
2013/03/27 1,372 1,411 1,372 1,405 5,900
2013/03/26 1,518 1,525 1,501 1,525 2,900
2013/03/25 1,488 1,513 1,488 1,512 2,700
2013/03/22 1,485 1,500 1,473 1,473 12,500
2013/03/21 1,479 1,488 1,458 1,488 2,000
2013/03/19 1,455 1,455 1,450 1,455 1,600
2013/03/18 1,454 1,460 1,454 1,460 700
2013/03/15 1,455 1,455 1,450 1,450 1,000
2013/03/14 1,445 1,449 1,445 1,449 400
2013/03/13 1,450 1,450 1,440 1,440 1,500
2013/03/12 1,456 1,456 1,445 1,450 2,200
2013/03/11 1,466 1,489 1,453 1,453 1,300
2013/03/08 1,430 1,430 1,428 1,428 600
2013/03/07 1,419 1,451 1,419 1,419 1,700
2013/03/06 1,422 1,437 1,413 1,416 1,100
2013/03/05 1,391 1,445 1,391 1,445 1,500
2013/03/04 1,389 1,400 1,389 1,400 900
2013/03/01 1,381 1,381 1,370 1,381 900
2013/02/28 1,369 1,369 1,369 1,369 100
2013/02/27 1,375 1,375 1,362 1,365 500
2013/02/26 1,367 1,375 1,365 1,366 1,200
2013/02/25 1,357 1,365 1,357 1,360 2,800
2013/02/22 1,352 1,362 1,352 1,355 700
2013/02/21 1,358 1,366 1,352 1,352 700
2013/02/20 1,348 1,358 1,347 1,358 1,300
2013/02/19 1,350 1,360 1,346 1,347 600
2013/02/18 1,352 1,353 1,349 1,353 700
2013/02/15 1,351 1,356 1,322 1,352 3,300
2013/02/14 1,350 1,352 1,350 1,352 700
2013/02/13 1,390 1,390 1,352 1,364 800
2013/02/12 1,350 1,410 1,347 1,347 1,200
2013/02/08 1,341 1,347 1,341 1,345 700
2013/02/07 1,350 1,350 1,340 1,340 500
2013/02/06 1,335 1,350 1,335 1,347 1,300
2013/02/05 1,336 1,336 1,334 1,334 900
2013/02/04 1,349 1,349 1,320 1,340 2,000
2013/02/01 1,310 1,320 1,310 1,316 2,300
2013/01/31 1,314 1,315 1,307 1,310 2,400
2013/01/30 1,313 1,313 1,307 1,308 2,700
2013/01/29 1,311 1,317 1,311 1,317 1,600
2013/01/28 1,326 1,326 1,311 1,311 800
2013/01/25 1,298 1,300 1,298 1,300 4,000
2013/01/24 1,300 1,300 1,298 1,300 2,300
2013/01/23 1,306 1,310 1,300 1,300 3,000
2013/01/22 1,307 1,307 1,301 1,302 2,300
2013/01/21 1,318 1,318 1,309 1,311 4,000
2013/01/18 1,312 1,317 1,310 1,312 2,800
2013/01/17 1,310 1,312 1,310 1,310 2,700
2013/01/16 1,304 1,317 1,304 1,308 4,800
2013/01/15 1,300 1,300 1,290 1,295 1,800
2013/01/11 1,276 1,280 1,276 1,280 2,100
2013/01/10 1,275 1,285 1,275 1,276 1,200
2013/01/09 1,275 1,275 1,275 1,275 600
2013/01/08 1,266 1,275 1,266 1,270 1,600
2013/01/07 1,285 1,285 1,278 1,280 2,300
2013/01/04 1,250 1,255 1,250 1,255 2,400

このページの先頭へ