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
2022/12/30 2,342 2,397 2,342 2,397 14,400
2022/12/29 2,307 2,350 2,286 2,342 22,100
2022/12/28 2,369 2,369 2,320 2,342 47,100
2022/12/27 2,371 2,400 2,331 2,380 19,300
2022/12/26 2,441 2,453 2,314 2,321 111,200
2022/12/23 2,464 2,470 2,425 2,441 49,100
2022/12/22 2,410 2,432 2,399 2,416 22,300
2022/12/21 2,396 2,412 2,331 2,365 32,600
2022/12/20 2,422 2,445 2,351 2,360 35,800
2022/12/19 2,369 2,423 2,369 2,406 24,800
2022/12/16 2,378 2,415 2,355 2,369 24,800
2022/12/15 2,375 2,408 2,341 2,348 20,200
2022/12/14 2,339 2,370 2,328 2,370 17,200
2022/12/13 2,330 2,350 2,305 2,315 18,600
2022/12/12 2,293 2,321 2,277 2,319 37,100
2022/12/09 2,205 2,243 2,205 2,243 20,200
2022/12/08 2,194 2,214 2,166 2,192 21,300
2022/12/07 2,174 2,202 2,172 2,187 8,700
2022/12/06 2,215 2,215 2,153 2,174 22,100
2022/12/05 2,168 2,216 2,168 2,216 19,300
2022/12/02 2,199 2,199 2,146 2,164 24,600
2022/12/01 2,222 2,225 2,161 2,175 21,300
2022/11/30 2,275 2,281 2,210 2,219 22,900
2022/11/29 2,283 2,327 2,270 2,287 32,000
2022/11/28 2,271 2,299 2,249 2,283 23,400
2022/11/25 2,298 2,325 2,266 2,271 38,700
2022/11/24 2,197 2,287 2,195 2,282 39,200
2022/11/22 2,175 2,184 2,160 2,178 16,600
2022/11/21 2,161 2,175 2,143 2,154 16,100
2022/11/18 2,166 2,173 2,134 2,157 20,500
2022/11/17 2,132 2,165 2,110 2,154 20,300
2022/11/16 2,134 2,140 2,108 2,133 23,600
2022/11/15 2,138 2,158 2,097 2,152 26,600
2022/11/14 2,127 2,219 2,127 2,142 50,900
2022/11/11 2,065 2,145 2,037 2,140 64,900
2022/11/10 2,014 2,028 1,996 2,015 17,000
2022/11/09 2,030 2,046 2,006 2,030 15,300
2022/11/08 2,000 2,023 1,991 2,023 18,200
2022/11/07 2,028 2,047 1,980 1,990 26,100
2022/11/04 2,065 2,065 2,026 2,030 17,900
2022/11/02 2,053 2,083 2,042 2,069 18,200
2022/11/01 2,091 2,091 2,048 2,061 12,100
2022/10/31 2,081 2,087 2,050 2,080 12,500
2022/10/28 2,066 2,105 2,060 2,081 61,600
2022/10/27 2,107 2,110 2,063 2,072 20,600
2022/10/26 2,106 2,140 2,106 2,128 18,700
2022/10/25 2,098 2,148 2,080 2,126 25,700
2022/10/24 2,081 2,096 2,063 2,086 14,700
2022/10/21 2,055 2,085 2,040 2,075 17,100
2022/10/20 2,067 2,090 2,046 2,057 17,200
2022/10/19 2,087 2,107 2,060 2,085 17,900
2022/10/18 2,046 2,089 2,046 2,072 17,700
2022/10/17 2,053 2,088 2,021 2,046 18,600
2022/10/14 2,036 2,082 2,033 2,074 29,600
2022/10/13 2,062 2,062 2,023 2,028 21,800
2022/10/12 2,101 2,102 2,045 2,080 21,800
2022/10/11 2,123 2,150 2,120 2,125 19,500
2022/10/07 2,160 2,199 2,149 2,164 10,900
2022/10/06 2,104 2,193 2,104 2,170 18,600
2022/10/05 2,153 2,195 2,098 2,118 14,600
2022/10/04 2,147 2,159 2,120 2,153 10,100
2022/10/03 2,051 2,100 2,031 2,097 13,400
2022/09/30 2,100 2,145 2,085 2,095 14,000
2022/09/29 2,164 2,164 2,116 2,142 22,200
2022/09/28 2,150 2,150 2,089 2,147 41,400
2022/09/27 2,194 2,231 2,150 2,150 13,600
2022/09/26 2,179 2,238 2,153 2,169 35,700
2022/09/22 2,098 2,219 2,089 2,195 88,600
2022/09/21 2,114 2,118 2,050 2,068 37,400
2022/09/20 2,136 2,159 2,113 2,122 33,700
2022/09/16 2,201 2,201 2,137 2,147 31,800
2022/09/15 2,220 2,231 2,195 2,224 12,500
2022/09/14 2,221 2,235 2,202 2,220 14,600
2022/09/13 2,284 2,306 2,256 2,264 20,400
2022/09/12 2,335 2,343 2,278 2,284 22,300
2022/09/09 2,310 2,347 2,310 2,330 16,900
2022/09/08 2,355 2,365 2,311 2,320 11,100
2022/09/07 2,332 2,370 2,315 2,360 10,300
2022/09/06 2,344 2,367 2,336 2,359 15,800
2022/09/05 2,309 2,347 2,309 2,344 12,700
2022/09/02 2,348 2,356 2,301 2,350 16,300
2022/09/01 2,380 2,380 2,343 2,348 12,600
2022/08/31 2,400 2,400 2,368 2,380 7,200
2022/08/30 2,390 2,423 2,390 2,402 9,400
2022/08/29 2,380 2,400 2,365 2,382 15,500
2022/08/26 2,479 2,479 2,416 2,427 6,400
2022/08/25 2,413 2,460 2,399 2,458 14,300
2022/08/24 2,425 2,427 2,383 2,399 11,900
2022/08/23 2,466 2,466 2,412 2,424 7,400
2022/08/22 2,515 2,523 2,469 2,482 11,300
2022/08/19 2,498 2,559 2,494 2,534 14,100
2022/08/18 2,470 2,496 2,460 2,495 6,900
2022/08/17 2,430 2,494 2,430 2,487 13,200
2022/08/16 2,383 2,469 2,375 2,422 17,600
2022/08/15 2,480 2,480 2,372 2,380 34,700
2022/08/12 2,423 2,499 2,423 2,488 14,700
2022/08/10 2,480 2,491 2,418 2,423 17,100
2022/08/09 2,525 2,556 2,477 2,484 18,800
2022/08/08 2,580 2,657 2,535 2,541 15,900
2022/08/05 2,694 2,697 2,502 2,602 47,300
2022/08/04 2,465 2,497 2,364 2,475 47,200
2022/08/03 2,722 2,750 2,458 2,458 65,700
2022/08/02 2,794 2,821 2,726 2,730 21,000
2022/08/01 2,710 2,790 2,707 2,785 15,100
2022/07/29 2,741 2,843 2,688 2,710 31,600
2022/07/28 2,661 2,737 2,638 2,737 22,500
2022/07/27 2,614 2,670 2,614 2,630 7,800
2022/07/26 2,692 2,692 2,619 2,646 11,900
2022/07/25 2,639 2,709 2,600 2,653 35,500
2022/07/22 2,553 2,609 2,529 2,589 17,500
2022/07/21 2,452 2,546 2,434 2,534 12,500
2022/07/20 2,417 2,453 2,390 2,452 9,200
2022/07/19 2,416 2,416 2,381 2,400 5,600
2022/07/15 2,440 2,465 2,415 2,415 12,300
2022/07/14 2,470 2,483 2,414 2,444 11,900
2022/07/13 2,389 2,455 2,357 2,455 18,400
2022/07/12 2,390 2,390 2,348 2,367 5,600
2022/07/11 2,349 2,396 2,349 2,394 10,800
2022/07/08 2,385 2,390 2,336 2,336 14,100
2022/07/07 2,385 2,389 2,324 2,385 11,000
2022/07/06 2,270 2,391 2,246 2,391 22,200
2022/07/05 2,226 2,265 2,226 2,263 6,000
2022/07/04 2,281 2,298 2,223 2,236 9,000
2022/07/01 2,270 2,319 2,244 2,267 14,700
2022/06/30 2,299 2,397 2,271 2,271 36,400
2022/06/29 2,182 2,304 2,171 2,304 36,900
2022/06/28 2,174 2,217 2,169 2,210 57,000
2022/06/27 2,230 2,239 2,157 2,164 13,400
2022/06/24 2,194 2,240 2,150 2,230 32,600
2022/06/23 2,227 2,230 2,143 2,153 50,500
2022/06/22 2,131 2,215 2,131 2,215 31,400
2022/06/21 2,100 2,124 2,094 2,115 37,400
2022/06/20 2,101 2,130 2,039 2,089 28,400
2022/06/17 2,052 2,099 2,032 2,096 33,100
2022/06/16 2,072 2,085 2,032 2,065 13,700
2022/06/15 2,121 2,121 2,022 2,022 20,400
2022/06/14 2,239 2,239 2,134 2,134 22,800
2022/06/13 2,153 2,250 2,152 2,240 64,600
2022/06/10 2,096 2,115 2,086 2,115 56,800
2022/06/09 2,056 2,084 2,047 2,084 10,900
2022/06/08 2,057 2,060 2,048 2,054 7,500
2022/06/07 2,052 2,060 2,045 2,056 10,900
2022/06/06 2,045 2,060 2,039 2,052 12,700
2022/06/03 2,045 2,045 2,029 2,043 22,000
2022/06/02 2,016 2,035 2,009 2,033 9,700
2022/06/01 2,002 2,041 2,000 2,041 11,400
2022/05/31 2,045 2,065 2,010 2,010 17,200
2022/05/30 1,982 2,065 1,981 2,065 36,700
2022/05/30 1 -> 2.00 分割
2022/05/27 4,155 4,160 4,040 4,045 10,500
2022/05/26 4,250 4,250 4,130 4,155 5,700
2022/05/25 4,270 4,270 4,200 4,250 6,300
2022/05/24 4,215 4,250 4,195 4,220 5,000
2022/05/23 4,150 4,255 4,145 4,255 8,800
2022/05/20 4,135 4,160 4,095 4,150 5,300
2022/05/19 4,065 4,120 4,065 4,120 2,700
2022/05/18 4,110 4,145 3,995 4,070 9,800
2022/05/17 4,040 4,100 3,995 4,100 4,700
2022/05/16 4,185 4,215 4,050 4,100 14,500
2022/05/13 4,260 4,260 4,025 4,165 16,100
2022/05/12 3,970 3,970 3,830 3,910 4,300
2022/05/11 3,895 3,925 3,895 3,905 700
2022/05/10 3,935 3,965 3,895 3,915 1,300
2022/05/09 3,965 3,965 3,920 3,920 1,900
2022/05/06 4,000 4,000 3,975 3,975 2,600
2022/05/02 3,975 4,000 3,925 4,000 2,400
2022/04/28 4,005 4,005 3,935 3,975 2,800
2022/04/27 3,905 4,005 3,875 4,005 8,100
2022/04/26 3,940 3,940 3,905 3,930 1,500
2022/04/25 3,990 3,990 3,920 3,945 7,000
2022/04/22 3,860 3,875 3,855 3,860 1,600
2022/04/21 3,875 3,880 3,840 3,860 900
2022/04/20 3,785 3,870 3,785 3,840 2,900
2022/04/19 3,800 3,820 3,785 3,785 1,100
2022/04/18 3,770 3,815 3,760 3,800 1,600
2022/04/15 3,820 3,845 3,765 3,800 2,500
2022/04/14 3,745 3,810 3,745 3,805 1,000
2022/04/13 3,740 3,795 3,740 3,760 1,900
2022/04/12 3,750 3,820 3,750 3,765 3,200
2022/04/11 3,800 3,850 3,745 3,770 5,100
2022/04/08 3,810 3,870 3,745 3,800 6,300
2022/04/07 3,875 3,875 3,780 3,860 2,600
2022/04/06 3,910 3,915 3,875 3,875 2,000
2022/04/05 3,935 3,940 3,890 3,910 2,700
2022/04/04 3,935 3,935 3,905 3,915 3,000
2022/04/01 3,880 3,945 3,880 3,935 3,600
2022/03/31 3,900 3,930 3,870 3,875 3,100
2022/03/30 3,890 3,900 3,840 3,900 3,000
2022/03/29 3,890 3,940 3,865 3,940 4,800
2022/03/28 3,895 3,895 3,840 3,890 4,800
2022/03/25 3,975 3,975 3,820 3,895 8,000
2022/03/24 3,870 3,880 3,795 3,880 3,500
2022/03/23 3,880 3,895 3,850 3,890 3,600
2022/03/22 3,895 3,905 3,850 3,880 4,700
2022/03/18 3,900 3,900 3,860 3,885 1,500
2022/03/17 3,840 3,930 3,840 3,900 9,900
2022/03/16 3,840 3,840 3,765 3,840 1,800
2022/03/15 3,760 3,840 3,760 3,840 1,700
2022/03/14 3,685 3,760 3,685 3,760 2,200
2022/03/11 3,655 3,730 3,655 3,730 2,300
2022/03/10 3,740 3,740 3,670 3,740 2,600
2022/03/09 3,675 3,740 3,600 3,740 5,800
2022/03/08 3,735 3,765 3,520 3,560 6,600
2022/03/07 3,800 3,810 3,685 3,770 3,600
2022/03/04 3,840 3,845 3,805 3,805 5,200
2022/03/03 3,825 3,835 3,810 3,825 1,600
2022/03/02 3,780 3,845 3,780 3,830 3,700
2022/03/01 3,780 3,790 3,730 3,790 3,700
2022/02/28 3,835 3,835 3,685 3,780 5,300
2022/02/25 3,850 3,850 3,675 3,835 14,500
2022/02/24 3,540 3,590 3,500 3,585 4,900
2022/02/22 3,590 3,600 3,545 3,585 5,300
2022/02/21 3,515 3,590 3,475 3,590 4,100
2022/02/18 3,560 3,570 3,520 3,570 3,300
2022/02/17 3,565 3,565 3,525 3,560 800
2022/02/16 3,595 3,605 3,450 3,535 21,400
2022/02/15 3,700 3,700 3,570 3,570 6,000
2022/02/14 3,555 3,700 3,520 3,700 9,600
2022/02/10 3,515 3,530 3,440 3,530 4,300
2022/02/09 3,520 3,520 3,500 3,505 900
2022/02/08 3,475 3,545 3,475 3,520 3,500
2022/02/07 3,495 3,495 3,420 3,455 2,800
2022/02/04 3,425 3,475 3,425 3,450 2,300
2022/02/03 3,520 3,530 3,485 3,485 1,300
2022/02/02 3,470 3,515 3,470 3,510 3,200
2022/02/01 3,470 3,545 3,460 3,460 1,900
2022/01/31 3,360 3,485 3,360 3,470 2,000
2022/01/28 3,310 3,385 3,310 3,385 2,600
2022/01/27 3,530 3,530 3,300 3,300 7,500
2022/01/26 3,560 3,565 3,545 3,545 2,100
2022/01/25 3,725 3,745 3,525 3,585 21,300
2022/01/24 3,500 3,540 3,500 3,515 900
2022/01/21 3,520 3,520 3,480 3,500 3,500
2022/01/20 3,515 3,535 3,480 3,490 5,700
2022/01/19 3,585 3,585 3,480 3,485 2,900
2022/01/18 3,605 3,620 3,590 3,605 1,800
2022/01/17 3,685 3,685 3,605 3,605 3,300
2022/01/14 3,740 3,740 3,705 3,710 2,200
2022/01/13 3,705 3,745 3,700 3,705 1,900
2022/01/12 3,745 3,745 3,715 3,715 1,300
2022/01/11 3,760 3,765 3,745 3,745 1,000
2022/01/07 3,745 3,780 3,720 3,730 3,300
2022/01/06 3,800 3,800 3,740 3,740 3,600
2022/01/05 3,835 3,835 3,800 3,805 1,900
2022/01/04 3,840 3,860 3,840 3,845 2,900

このページの先頭へ