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
2018/12/28 1,850 1,853 1,824 1,848 2,100
2018/12/27 1,824 1,879 1,824 1,854 3,500
2018/12/26 1,775 1,829 1,775 1,804 6,100
2018/12/25 1,750 1,787 1,750 1,774 26,900
2018/12/21 1,920 1,941 1,842 1,842 10,500
2018/12/20 1,935 1,986 1,920 1,927 8,000
2018/12/19 2,005 2,006 1,956 1,961 7,400
2018/12/18 2,024 2,042 2,011 2,012 6,100
2018/12/17 2,084 2,084 2,026 2,057 4,600
2018/12/14 2,130 2,134 2,102 2,102 6,000
2018/12/13 2,140 2,140 2,127 2,137 2,000
2018/12/12 2,112 2,145 2,112 2,145 2,200
2018/12/11 2,176 2,176 2,108 2,109 2,300
2018/12/10 2,158 2,210 2,158 2,175 1,500
2018/12/07 2,184 2,200 2,184 2,191 2,000
2018/12/06 2,225 2,225 2,156 2,181 3,800
2018/12/05 2,218 2,237 2,192 2,228 1,800
2018/12/04 2,240 2,243 2,197 2,243 3,300
2018/12/03 2,210 2,240 2,188 2,240 2,600
2018/11/30 2,200 2,210 2,181 2,210 2,900
2018/11/29 2,150 2,198 2,150 2,183 3,100
2018/11/28 2,147 2,154 2,136 2,147 2,500
2018/11/27 2,118 2,145 2,118 2,145 2,300
2018/11/26 2,143 2,150 2,119 2,119 2,000
2018/11/22 2,133 2,144 2,129 2,143 2,100
2018/11/21 2,151 2,154 2,128 2,154 900
2018/11/20 2,154 2,165 2,137 2,160 1,500
2018/11/19 2,142 2,154 2,133 2,154 1,200
2018/11/16 2,133 2,153 2,130 2,152 2,500
2018/11/15 2,161 2,166 2,129 2,137 4,100
2018/11/14 2,160 2,177 2,160 2,162 1,400
2018/11/13 2,122 2,175 2,122 2,160 1,700
2018/11/12 2,160 2,182 2,120 2,162 4,300
2018/11/09 2,247 2,250 2,204 2,209 4,800
2018/11/08 2,130 2,330 2,130 2,215 14,700
2018/11/07 2,039 2,100 2,039 2,080 3,100
2018/11/06 2,078 2,080 2,040 2,040 3,900
2018/11/05 2,074 2,137 2,074 2,077 3,400
2018/11/02 2,111 2,120 2,090 2,105 3,200
2018/11/01 2,104 2,109 2,088 2,088 2,800
2018/10/31 2,100 2,100 2,079 2,095 1,700
2018/10/30 2,039 2,068 2,001 2,065 5,000
2018/10/29 2,100 2,100 2,023 2,039 4,800
2018/10/26 2,162 2,191 2,101 2,101 3,100
2018/10/25 2,170 2,208 2,162 2,162 3,400
2018/10/24 2,264 2,264 2,216 2,245 2,700
2018/10/23 2,250 2,250 2,214 2,214 1,900
2018/10/22 2,287 2,287 2,248 2,269 1,400
2018/10/19 2,195 2,270 2,195 2,267 2,500
2018/10/18 2,184 2,215 2,184 2,213 3,600
2018/10/17 2,162 2,185 2,160 2,184 2,000
2018/10/16 2,173 2,179 2,150 2,162 1,800
2018/10/15 2,221 2,221 2,173 2,173 1,900
2018/10/12 2,171 2,214 2,171 2,187 1,500
2018/10/11 2,190 2,217 2,167 2,192 4,700
2018/10/10 2,249 2,249 2,204 2,220 3,200
2018/10/09 2,251 2,254 2,241 2,250 2,700
2018/10/05 2,255 2,293 2,250 2,288 2,400
2018/10/04 2,325 2,325 2,256 2,256 5,800
2018/10/03 2,308 2,346 2,278 2,312 5,800
2018/10/02 2,321 2,321 2,304 2,309 3,700
2018/10/01 2,336 2,350 2,290 2,321 6,900
2018/09/28 2,443 2,450 2,313 2,334 15,500
2018/09/27 2,274 2,274 2,237 2,243 2,700
2018/09/26 2,234 2,274 2,233 2,274 4,000
2018/09/25 2,200 2,280 2,200 2,280 15,300
2018/09/21 2,180 2,248 2,178 2,231 7,400
2018/09/20 2,152 2,180 2,140 2,180 3,500
2018/09/19 2,139 2,152 2,120 2,152 4,400
2018/09/18 2,116 2,143 2,111 2,131 3,700
2018/09/14 2,150 2,150 2,115 2,144 5,300
2018/09/13 2,141 2,151 2,141 2,145 2,500
2018/09/12 2,172 2,172 2,143 2,155 2,300
2018/09/11 2,174 2,180 2,161 2,178 4,100
2018/09/10 2,136 2,164 2,136 2,155 4,300
2018/09/07 2,189 2,189 2,135 2,136 4,100
2018/09/06 2,180 2,207 2,180 2,189 7,600
2018/09/05 2,096 2,173 2,080 2,173 7,300
2018/09/04 2,093 2,093 2,054 2,062 2,800
2018/09/03 2,100 2,100 2,051 2,058 2,000
2018/08/31 2,081 2,107 2,074 2,097 4,000
2018/08/30 2,089 2,095 2,081 2,081 1,500
2018/08/29 2,096 2,096 2,070 2,080 1,700
2018/08/28 2,095 2,095 2,040 2,057 2,600
2018/08/27 2,023 2,077 2,016 2,018 3,800
2018/08/24 2,017 2,031 2,017 2,022 1,300
2018/08/23 2,040 2,050 2,002 2,038 1,600
2018/08/22 1,965 2,040 1,965 2,040 4,500
2018/08/21 1,995 1,995 1,958 1,962 3,000
2018/08/20 1,951 1,994 1,951 1,980 2,300
2018/08/17 1,995 1,996 1,950 1,950 3,100
2018/08/16 2,004 2,006 1,990 1,994 3,500
2018/08/15 2,003 2,023 2,002 2,018 2,700
2018/08/14 2,004 2,021 2,004 2,010 2,000
2018/08/13 2,042 2,042 2,006 2,006 4,800
2018/08/10 2,069 2,085 2,058 2,085 2,400
2018/08/09 2,127 2,127 2,059 2,072 3,800
2018/08/08 2,198 2,198 2,112 2,127 3,200
2018/08/07 2,180 2,180 2,112 2,115 5,000
2018/08/06 2,180 2,199 2,156 2,164 10,900
2018/08/03 2,375 2,385 2,152 2,156 55,600
2018/08/02 2,018 2,020 1,985 1,985 3,600
2018/08/01 2,010 2,010 1,995 2,010 1,400
2018/07/31 2,029 2,029 1,990 1,991 1,400
2018/07/30 2,010 2,018 1,989 2,018 2,200
2018/07/27 2,000 2,000 2,000 2,000 700
2018/07/26 1,998 2,000 1,981 1,992 2,100
2018/07/25 1,971 1,997 1,971 1,997 2,100
2018/07/24 1,966 1,970 1,966 1,970 400
2018/07/23 1,962 1,988 1,950 1,964 2,400
2018/07/20 1,972 1,980 1,972 1,977 700
2018/07/19 1,995 1,995 1,975 1,976 1,100
2018/07/18 1,970 1,996 1,970 1,995 2,300
2018/07/17 1,960 1,960 1,960 1,960 300
2018/07/13 1,946 1,960 1,938 1,960 1,300
2018/07/12 1,939 1,970 1,939 1,956 1,400
2018/07/11 1,913 1,939 1,912 1,939 1,700
2018/07/10 1,941 1,941 1,912 1,912 1,600
2018/07/09 1,938 1,974 1,928 1,962 3,500
2018/07/06 1,969 1,969 1,934 1,937 3,100
2018/07/05 1,919 1,929 1,901 1,901 2,700
2018/07/04 1,907 1,946 1,907 1,946 2,600
2018/07/03 1,956 1,960 1,928 1,928 2,900
2018/07/02 1,998 1,999 1,954 1,958 3,300
2018/06/29 1,999 2,015 1,999 2,005 1,600
2018/06/28 2,021 2,024 1,998 1,999 5,100
2018/06/27 2,039 2,039 2,025 2,030 4,000
2018/06/26 2,012 2,039 2,012 2,039 13,900
2018/06/25 2,002 2,026 2,002 2,026 13,000
2018/06/22 2,019 2,019 2,010 2,011 13,200
2018/06/21 2,010 2,020 2,009 2,010 8,900
2018/06/20 1,995 2,020 1,995 2,016 6,300
2018/06/19 2,007 2,011 1,994 1,994 5,700
2018/06/18 2,020 2,020 2,002 2,007 5,300
2018/06/15 2,035 2,040 2,025 2,025 3,100
2018/06/14 2,038 2,050 2,025 2,033 6,300
2018/06/13 1,990 2,015 1,986 2,014 5,200
2018/06/12 1,955 1,989 1,955 1,989 4,100
2018/06/11 1,945 1,960 1,940 1,955 5,100
2018/06/08 1,926 1,940 1,926 1,940 4,400
2018/06/07 1,923 1,925 1,919 1,925 3,500
2018/06/06 1,920 1,923 1,915 1,923 3,100
2018/06/05 1,912 1,921 1,912 1,920 2,400
2018/06/04 1,920 1,929 1,920 1,923 2,700
2018/06/01 1,902 1,918 1,902 1,918 1,600
2018/05/31 1,908 1,917 1,908 1,910 2,200
2018/05/30 1,901 1,912 1,901 1,908 2,600
2018/05/29 1,917 1,917 1,906 1,911 1,900
2018/05/28 1,920 1,920 1,912 1,918 1,600
2018/05/25 1,899 1,915 1,899 1,911 2,200
2018/05/24 1,910 1,915 1,905 1,915 1,700
2018/05/23 1,900 1,910 1,890 1,910 2,700
2018/05/22 1,900 1,900 1,885 1,900 2,000
2018/05/21 1,884 1,899 1,884 1,899 1,600
2018/05/18 1,880 1,890 1,880 1,884 2,900
2018/05/17 1,877 1,885 1,877 1,885 1,400
2018/05/16 1,872 1,877 1,870 1,877 1,000
2018/05/15 1,870 1,872 1,870 1,872 800
2018/05/14 1,900 1,900 1,860 1,877 5,600
2018/05/11 1,888 1,898 1,869 1,889 5,700
2018/05/10 1,850 1,870 1,842 1,869 1,900
2018/05/09 1,850 1,865 1,843 1,860 2,200
2018/05/08 1,833 1,850 1,833 1,850 1,900
2018/05/07 1,834 1,853 1,833 1,833 2,200
2018/05/02 1,842 1,843 1,824 1,834 1,800
2018/05/01 1,842 1,842 1,829 1,841 1,900
2018/04/27 1,840 1,840 1,826 1,835 1,800
2018/04/26 1,823 1,838 1,820 1,838 1,900
2018/04/25 1,807 1,827 1,807 1,823 2,100
2018/04/24 1,825 1,834 1,825 1,834 2,400
2018/04/23 1,820 1,830 1,820 1,825 1,700
2018/04/20 1,815 1,828 1,815 1,823 1,100
2018/04/19 1,810 1,830 1,808 1,828 1,700
2018/04/18 1,821 1,823 1,812 1,821 1,900
2018/04/17 1,813 1,821 1,810 1,821 1,000
2018/04/16 1,828 1,828 1,815 1,823 1,200
2018/04/13 1,813 1,813 1,805 1,813 500
2018/04/12 1,820 1,825 1,813 1,813 700
2018/04/11 1,817 1,824 1,806 1,817 1,700
2018/04/10 1,817 1,824 1,804 1,816 2,000
2018/04/09 1,807 1,819 1,807 1,817 1,300
2018/04/06 1,820 1,821 1,807 1,807 1,800
2018/04/05 1,815 1,818 1,811 1,811 1,400
2018/04/04 1,800 1,814 1,798 1,800 2,600
2018/04/03 1,809 1,809 1,790 1,795 2,000
2018/04/02 1,802 1,804 1,795 1,795 2,300
2018/03/30 1,815 1,815 1,775 1,797 1,700
2018/03/29 1,820 1,820 1,798 1,809 2,100
2018/03/28 1,777 1,819 1,777 1,807 3,200
2018/03/27 1,824 1,825 1,808 1,822 5,100
2018/03/26 1,781 1,795 1,762 1,795 6,100
2018/03/23 1,840 1,840 1,797 1,800 4,900
2018/03/22 1,824 1,831 1,819 1,826 3,100
2018/03/20 1,814 1,824 1,810 1,812 3,800
2018/03/19 1,840 1,840 1,820 1,825 2,800
2018/03/16 1,823 1,850 1,810 1,814 4,100
2018/03/15 1,902 1,947 1,805 1,807 21,100
2018/03/14 1,755 1,764 1,755 1,759 700
2018/03/13 1,753 1,772 1,753 1,764 1,200
2018/03/12 1,750 1,755 1,750 1,753 1,300
2018/03/09 1,746 1,753 1,745 1,746 2,400
2018/03/08 1,744 1,759 1,744 1,745 6,200
2018/03/07 1,764 1,780 1,763 1,770 1,600
2018/03/06 1,769 1,770 1,760 1,764 1,600
2018/03/05 1,749 1,780 1,746 1,754 2,600
2018/03/02 1,759 1,773 1,750 1,750 2,900
2018/03/01 1,756 1,771 1,754 1,764 1,700
2018/02/28 1,770 1,779 1,770 1,771 1,600
2018/02/27 1,763 1,770 1,760 1,763 2,000
2018/02/26 1,757 1,760 1,757 1,759 700
2018/02/23 1,754 1,754 1,751 1,751 1,600
2018/02/22 1,749 1,750 1,740 1,746 1,600
2018/02/21 1,735 1,749 1,735 1,749 1,300
2018/02/20 1,745 1,745 1,739 1,741 1,200
2018/02/19 1,729 1,748 1,729 1,735 1,000
2018/02/16 1,745 1,745 1,729 1,730 2,000
2018/02/15 1,721 1,735 1,720 1,721 1,200
2018/02/14 1,724 1,726 1,721 1,721 2,300
2018/02/13 1,734 1,743 1,723 1,730 3,200
2018/02/09 1,725 1,734 1,721 1,733 2,900
2018/02/08 1,750 1,759 1,750 1,751 2,100
2018/02/07 1,730 1,769 1,730 1,751 4,400
2018/02/06 1,783 1,783 1,704 1,718 10,000
2018/02/05 1,807 1,810 1,802 1,807 3,200
2018/02/02 1,829 1,829 1,811 1,820 1,600
2018/02/01 1,830 1,830 1,810 1,810 2,700
2018/01/31 1,820 1,824 1,814 1,814 1,900
2018/01/30 1,826 1,833 1,825 1,825 1,400
2018/01/29 1,831 1,831 1,825 1,830 800
2018/01/26 1,823 1,834 1,822 1,831 1,600
2018/01/25 1,821 1,825 1,816 1,821 2,400
2018/01/24 1,820 1,824 1,816 1,821 1,300
2018/01/23 1,823 1,828 1,817 1,820 1,600
2018/01/22 1,806 1,821 1,806 1,817 1,000
2018/01/19 1,820 1,820 1,801 1,803 3,100
2018/01/18 1,823 1,829 1,820 1,820 1,900
2018/01/17 1,830 1,830 1,821 1,821 1,800
2018/01/16 1,830 1,837 1,825 1,830 2,100
2018/01/15 1,820 1,826 1,820 1,826 1,100
2018/01/12 1,823 1,826 1,819 1,819 1,500
2018/01/11 1,833 1,833 1,823 1,825 1,100
2018/01/10 1,820 1,833 1,820 1,833 2,000
2018/01/09 1,829 1,829 1,778 1,821 7,500
2018/01/05 1,842 1,842 1,833 1,837 2,900
2018/01/04 1,828 1,833 1,826 1,832 3,200

このページの先頭へ