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
2019/12/30 3,180 3,180 3,115 3,135 5,400
2019/12/27 3,190 3,230 3,190 3,200 4,300
2019/12/26 3,205 3,210 3,185 3,210 17,500
2019/12/25 3,195 3,210 3,195 3,195 5,300
2019/12/24 3,225 3,225 3,180 3,210 4,500
2019/12/23 3,180 3,240 3,180 3,190 7,500
2019/12/20 3,150 3,210 3,150 3,180 7,200
2019/12/19 3,140 3,175 3,135 3,165 2,000
2019/12/18 3,125 3,175 3,110 3,135 5,200
2019/12/17 3,120 3,120 3,090 3,115 3,400
2019/12/16 3,105 3,125 3,070 3,125 12,500
2019/12/13 3,215 3,215 3,125 3,135 8,000
2019/12/12 3,195 3,195 3,165 3,165 4,000
2019/12/11 3,230 3,245 3,185 3,185 6,700
2019/12/10 3,200 3,245 3,165 3,225 9,400
2019/12/09 3,230 3,245 3,200 3,200 6,100
2019/12/06 3,230 3,240 3,165 3,200 8,700
2019/12/05 3,160 3,210 3,140 3,195 8,700
2019/12/04 3,050 3,160 3,050 3,130 7,700
2019/12/03 3,010 3,115 2,996 3,080 9,000
2019/12/02 3,040 3,040 3,010 3,035 3,900
2019/11/29 3,065 3,065 3,050 3,055 2,200
2019/11/28 3,050 3,065 3,030 3,065 6,400
2019/11/27 3,055 3,060 3,040 3,055 4,000
2019/11/26 3,065 3,075 3,050 3,055 18,900
2019/11/25 3,065 3,075 3,035 3,035 7,400
2019/11/22 3,095 3,100 3,075 3,075 4,000
2019/11/21 3,100 3,100 3,010 3,080 6,400
2019/11/20 3,180 3,190 3,090 3,095 6,200
2019/11/19 3,200 3,200 3,120 3,190 5,900
2019/11/18 3,100 3,250 3,100 3,175 16,300
2019/11/15 3,070 3,090 3,060 3,085 4,500
2019/11/14 3,005 3,085 2,985 3,070 7,000
2019/11/13 3,025 3,025 2,980 2,999 3,900
2019/11/12 3,010 3,015 2,980 3,010 13,700
2019/11/11 3,000 3,010 2,993 2,999 15,700
2019/11/08 3,125 3,155 2,922 2,991 29,000
2019/11/07 3,370 3,380 3,120 3,125 20,600
2019/11/06 3,360 3,445 3,350 3,370 8,800
2019/11/05 3,485 3,500 3,305 3,365 21,700
2019/11/01 3,145 3,385 3,140 3,360 15,800
2019/10/31 3,100 3,285 3,100 3,230 16,600
2019/10/30 3,090 3,100 3,065 3,095 13,600
2019/10/29 3,095 3,100 3,050 3,090 9,300
2019/10/28 3,045 3,095 3,030 3,090 5,900
2019/10/25 2,997 3,070 2,973 3,065 7,800
2019/10/24 2,975 2,998 2,952 2,980 4,800
2019/10/23 2,925 2,968 2,911 2,968 6,100
2019/10/21 2,901 2,925 2,860 2,923 3,300
2019/10/18 2,883 2,915 2,868 2,900 4,400
2019/10/17 2,856 2,949 2,856 2,883 21,100
2019/10/16 2,928 2,960 2,882 2,893 6,300
2019/10/15 2,921 2,998 2,910 2,927 6,400
2019/10/11 2,935 2,945 2,905 2,921 4,100
2019/10/10 3,090 3,090 2,903 2,933 7,600
2019/10/09 3,065 3,095 3,035 3,095 5,500
2019/10/08 3,085 3,095 3,050 3,085 5,500
2019/10/07 3,015 3,090 3,010 3,065 5,700
2019/10/04 2,906 3,015 2,906 3,015 5,400
2019/10/03 2,872 2,907 2,822 2,905 4,300
2019/10/02 2,921 2,921 2,800 2,889 13,800
2019/10/01 3,040 3,050 2,918 2,924 9,800
2019/09/30 2,950 3,100 2,944 3,045 12,500
2019/09/27 2,988 2,998 2,952 2,958 5,500
2019/09/26 2,979 2,997 2,968 2,973 19,700
2019/09/25 2,965 2,998 2,953 2,998 8,200
2019/09/24 2,949 2,968 2,928 2,968 13,400
2019/09/20 2,750 2,962 2,750 2,937 27,500
2019/09/19 2,670 2,733 2,670 2,724 9,600
2019/09/18 2,674 2,674 2,631 2,654 5,500
2019/09/17 2,695 2,695 2,658 2,678 6,200
2019/09/13 2,658 2,695 2,634 2,695 7,600
2019/09/12 2,625 2,665 2,618 2,644 6,900
2019/09/11 2,618 2,681 2,618 2,675 6,300
2019/09/10 2,691 2,694 2,627 2,639 4,000
2019/09/09 2,621 2,694 2,621 2,687 5,200
2019/09/06 2,627 2,644 2,601 2,619 2,600
2019/09/05 2,630 2,630 2,617 2,627 3,200
2019/09/04 2,628 2,628 2,604 2,616 2,400
2019/09/03 2,645 2,645 2,584 2,629 4,200
2019/09/02 2,592 2,648 2,520 2,646 8,800
2019/08/30 2,549 2,631 2,515 2,631 14,200
2019/08/29 2,627 2,641 2,561 2,570 7,000
2019/08/28 2,662 2,662 2,617 2,630 2,500
2019/08/27 2,634 2,678 2,634 2,663 5,300
2019/08/26 2,603 2,655 2,603 2,635 6,800
2019/08/23 2,686 2,691 2,649 2,653 7,600
2019/08/22 2,698 2,712 2,689 2,703 4,900
2019/08/21 2,680 2,699 2,675 2,682 4,000
2019/08/20 2,681 2,700 2,668 2,671 5,000
2019/08/19 2,669 2,771 2,652 2,681 14,100
2019/08/16 2,650 2,665 2,624 2,648 7,700
2019/08/15 2,588 2,652 2,465 2,642 11,300
2019/08/14 2,657 2,661 2,608 2,620 9,100
2019/08/13 2,563 2,670 2,545 2,670 16,400
2019/08/09 2,561 2,575 2,532 2,569 6,900
2019/08/08 2,500 2,587 2,496 2,552 13,500
2019/08/07 2,435 2,500 2,424 2,500 11,300
2019/08/06 2,370 2,478 2,370 2,461 21,000
2019/08/05 2,505 2,505 2,455 2,465 30,600
2019/08/02 2,484 2,670 2,388 2,479 195,500
2019/08/01 2,220 2,235 2,191 2,235 5,300
2019/07/31 2,230 2,230 2,210 2,224 5,000
2019/07/30 2,190 2,224 2,190 2,222 6,200
2019/07/29 2,151 2,210 2,151 2,210 5,300
2019/07/26 2,144 2,161 2,143 2,157 2,000
2019/07/25 2,110 2,153 2,106 2,153 3,600
2019/07/24 2,148 2,148 2,104 2,133 3,400
2019/07/23 2,139 2,160 2,137 2,148 1,400
2019/07/22 2,163 2,163 2,131 2,138 1,800
2019/07/19 2,151 2,182 2,151 2,168 4,300
2019/07/18 2,180 2,180 2,155 2,165 4,200
2019/07/17 2,186 2,189 2,176 2,178 3,000
2019/07/16 2,175 2,188 2,162 2,186 3,900
2019/07/12 2,149 2,174 2,148 2,171 4,100
2019/07/11 2,143 2,160 2,143 2,150 7,600
2019/07/10 2,085 2,124 2,076 2,120 4,400
2019/07/09 2,082 2,094 2,061 2,085 4,900
2019/07/08 2,052 2,091 2,051 2,079 4,100
2019/07/05 2,042 2,051 2,041 2,051 1,600
2019/07/04 2,035 2,059 2,035 2,045 2,500
2019/07/03 2,012 2,062 2,011 2,022 13,100
2019/07/02 2,074 2,074 2,055 2,062 4,900
2019/07/01 2,047 2,059 2,047 2,052 3,200
2019/06/28 2,030 2,045 2,030 2,035 2,000
2019/06/27 2,009 2,039 2,009 2,039 1,400
2019/06/26 2,030 2,030 2,003 2,011 5,700
2019/06/25 2,044 2,046 2,030 2,034 23,900
2019/06/24 2,046 2,046 2,041 2,046 23,300
2019/06/21 2,051 2,051 2,039 2,045 10,600
2019/06/20 2,074 2,074 2,048 2,052 8,700
2019/06/19 2,040 2,075 2,040 2,067 6,700
2019/06/18 2,040 2,040 2,021 2,029 4,400
2019/06/17 2,051 2,051 2,042 2,045 4,300
2019/06/14 2,085 2,089 2,070 2,070 3,700
2019/06/13 2,096 2,099 2,080 2,085 2,500
2019/06/12 2,098 2,098 2,095 2,095 1,700
2019/06/11 2,106 2,106 2,097 2,098 3,900
2019/06/10 2,118 2,127 2,101 2,107 4,600
2019/06/07 2,117 2,123 2,100 2,116 1,900
2019/06/06 2,132 2,148 2,122 2,122 2,300
2019/06/05 2,083 2,138 2,083 2,128 3,000
2019/06/04 2,149 2,149 2,078 2,093 3,400
2019/06/03 2,054 2,116 2,050 2,106 3,300
2019/05/31 2,171 2,189 2,150 2,150 3,000
2019/05/30 2,176 2,176 2,160 2,175 1,400
2019/05/29 2,170 2,199 2,169 2,179 900
2019/05/28 2,209 2,210 2,152 2,192 2,800
2019/05/27 2,159 2,223 2,156 2,223 8,500
2019/05/24 2,147 2,166 2,147 2,158 1,900
2019/05/23 2,171 2,171 2,167 2,167 500
2019/05/22 2,170 2,170 2,162 2,164 1,200
2019/05/21 2,182 2,182 2,170 2,170 800
2019/05/20 2,186 2,194 2,185 2,185 1,500
2019/05/17 2,218 2,231 2,185 2,186 3,200
2019/05/16 2,236 2,236 2,170 2,215 7,900
2019/05/15 2,130 2,297 2,100 2,186 16,200
2019/05/14 2,096 2,139 2,067 2,132 3,000
2019/05/13 2,100 2,170 2,100 2,141 5,600
2019/05/10 2,056 2,069 2,056 2,059 2,900
2019/05/09 2,086 2,112 2,086 2,095 3,300
2019/05/08 2,159 2,159 2,066 2,092 5,000
2019/05/07 2,175 2,175 2,143 2,158 2,800
2019/04/26 2,146 2,176 2,135 2,175 2,300
2019/04/25 2,113 2,146 2,112 2,146 3,100
2019/04/24 2,166 2,178 2,120 2,137 2,500
2019/04/23 2,129 2,166 2,117 2,166 5,000
2019/04/22 2,034 2,089 2,034 2,079 2,900
2019/04/19 2,140 2,146 2,001 2,034 6,600
2019/04/18 2,186 2,197 2,140 2,140 3,900
2019/04/17 2,185 2,190 2,183 2,189 1,400
2019/04/16 2,196 2,198 2,186 2,198 1,100
2019/04/15 2,204 2,204 2,168 2,197 2,300
2019/04/12 2,210 2,210 2,194 2,204 1,500
2019/04/11 2,206 2,210 2,195 2,205 1,100
2019/04/10 2,180 2,201 2,180 2,201 2,200
2019/04/09 2,199 2,202 2,180 2,202 1,600
2019/04/08 2,166 2,206 2,166 2,195 4,900
2019/04/05 2,231 2,231 2,203 2,216 2,700
2019/04/04 2,230 2,256 2,230 2,237 4,000
2019/04/03 2,200 2,244 2,200 2,239 5,400
2019/04/02 2,347 2,348 2,189 2,222 12,500
2019/04/01 2,324 2,333 2,324 2,329 3,800
2019/03/29 2,308 2,328 2,300 2,320 3,000
2019/03/28 2,330 2,330 2,309 2,309 3,400
2019/03/27 2,284 2,339 2,251 2,337 7,700
2019/03/26 2,252 2,286 2,252 2,286 12,900
2019/03/25 2,271 2,274 2,249 2,255 14,000
2019/03/22 2,223 2,249 2,223 2,249 4,500
2019/03/20 2,220 2,230 2,210 2,221 4,600
2019/03/19 2,191 2,234 2,183 2,230 6,300
2019/03/18 2,176 2,200 2,167 2,181 7,600
2019/03/15 2,158 2,170 2,133 2,133 3,700
2019/03/14 2,190 2,190 2,149 2,158 2,500
2019/03/13 2,180 2,180 2,160 2,160 4,600
2019/03/12 2,198 2,199 2,167 2,186 5,700
2019/03/11 2,195 2,200 2,186 2,190 3,100
2019/03/08 2,165 2,188 2,165 2,184 9,400
2019/03/07 2,132 2,178 2,132 2,165 5,500
2019/03/06 2,098 2,200 2,097 2,134 10,200
2019/03/05 2,073 2,098 2,073 2,086 3,900
2019/03/04 2,104 2,104 2,076 2,103 4,700
2019/03/01 2,064 2,110 2,051 2,076 7,500
2019/02/28 2,124 2,124 1,976 2,024 7,800
2019/02/27 2,083 2,130 2,083 2,123 3,000
2019/02/26 2,050 2,080 2,049 2,080 2,300
2019/02/25 2,030 2,042 2,030 2,036 1,900
2019/02/22 2,059 2,115 2,011 2,033 8,900
2019/02/21 1,976 2,078 1,976 2,059 11,000
2019/02/20 1,943 1,986 1,943 1,976 3,300
2019/02/19 1,934 1,943 1,930 1,943 2,800
2019/02/18 1,906 1,934 1,906 1,934 2,300
2019/02/15 1,925 1,925 1,889 1,901 2,400
2019/02/14 1,901 1,925 1,901 1,925 2,200
2019/02/13 1,921 1,921 1,901 1,901 2,400
2019/02/12 1,886 1,910 1,886 1,910 3,600
2019/02/08 1,904 1,919 1,885 1,885 3,300
2019/02/07 1,911 1,915 1,904 1,915 1,600
2019/02/06 1,920 1,921 1,909 1,911 1,900
2019/02/05 1,908 1,919 1,901 1,901 4,500
2019/02/04 1,871 1,919 1,871 1,914 5,500
2019/02/01 2,000 2,000 1,842 1,871 19,500
2019/01/31 1,852 1,938 1,852 1,892 11,400
2019/01/30 1,890 1,890 1,830 1,830 3,700
2019/01/29 1,871 1,889 1,871 1,879 1,700
2019/01/28 1,904 1,906 1,871 1,871 2,700
2019/01/25 1,854 1,937 1,854 1,902 4,900
2019/01/24 1,864 1,874 1,858 1,858 2,900
2019/01/23 1,863 1,872 1,859 1,859 2,700
2019/01/22 1,863 1,874 1,855 1,865 1,900
2019/01/21 1,857 1,865 1,850 1,852 3,100
2019/01/18 1,880 1,886 1,841 1,857 6,000
2019/01/17 1,877 1,881 1,851 1,860 2,000
2019/01/16 1,858 1,879 1,851 1,877 2,300
2019/01/15 1,870 1,870 1,841 1,858 2,300
2019/01/11 1,832 1,873 1,830 1,870 3,600
2019/01/10 1,863 1,872 1,833 1,834 1,600
2019/01/09 1,886 1,900 1,857 1,864 2,100
2019/01/08 1,875 1,903 1,875 1,886 2,900
2019/01/07 1,922 1,925 1,875 1,875 4,700
2019/01/04 1,828 1,899 1,806 1,898 4,200

このページの先頭へ