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
2026/03/27 1,236 1,259 1,229 1,250 200,600
2026/03/26 1,247 1,261 1,214 1,222 119,600
2026/03/25 1,269 1,272 1,250 1,259 159,200
2026/03/24 1,215 1,234 1,195 1,233 212,200
2026/03/23 1,205 1,221 1,175 1,192 256,600
2026/03/19 1,276 1,287 1,230 1,230 892,800
2026/03/18 1,313 1,336 1,313 1,336 150,700
2026/03/17 1,314 1,326 1,300 1,302 110,100
2026/03/16 1,297 1,331 1,291 1,313 150,700
2026/03/13 1,298 1,326 1,298 1,302 128,800
2026/03/12 1,335 1,336 1,304 1,304 116,000
2026/03/11 1,345 1,358 1,333 1,333 105,400
2026/03/10 1,368 1,368 1,322 1,331 107,600
2026/03/09 1,317 1,350 1,299 1,350 204,900
2026/03/06 1,345 1,386 1,329 1,364 199,200
2026/03/05 1,343 1,350 1,313 1,316 127,100
2026/03/04 1,330 1,331 1,277 1,290 186,700
2026/03/03 1,350 1,365 1,333 1,333 166,700
2026/03/02 1,340 1,377 1,339 1,351 136,000
2026/02/27 1,433 1,433 1,387 1,410 200,900
2026/02/26 1,373 1,440 1,373 1,403 347,500
2026/02/25 1,332 1,360 1,328 1,347 189,500
2026/02/24 1,325 1,336 1,276 1,309 262,800
2026/02/20 1,414 1,414 1,384 1,407 213,000
2026/02/19 1,450 1,462 1,421 1,444 293,800
2026/02/18 1,405 1,424 1,401 1,412 276,500
2026/02/17 1,358 1,412 1,358 1,404 295,000
2026/02/16 1,330 1,365 1,313 1,364 281,000
2026/02/13 1,409 1,412 1,326 1,326 249,200
2026/02/12 1,393 1,430 1,367 1,412 348,000
2026/02/10 1,383 1,438 1,383 1,410 247,300
2026/02/09 1,330 1,391 1,314 1,358 309,500
2026/02/06 1,292 1,360 1,263 1,312 572,300
2026/02/05 1,308 1,326 1,266 1,322 360,000
2026/02/04 1,394 1,413 1,293 1,308 502,500
2026/02/03 1,420 1,432 1,407 1,415 129,600
2026/02/02 1,426 1,450 1,406 1,413 159,600
2026/01/30 1,440 1,447 1,428 1,432 152,500
2026/01/29 1,480 1,485 1,442 1,453 172,200
2026/01/28 1,500 1,507 1,470 1,480 111,400
2026/01/27 1,515 1,518 1,495 1,513 105,500
2026/01/26 1,541 1,549 1,478 1,500 219,300
2026/01/23 1,562 1,601 1,556 1,579 183,400
2026/01/22 1,528 1,540 1,514 1,528 110,600
2026/01/21 1,531 1,561 1,517 1,547 123,100
2026/01/20 1,570 1,581 1,545 1,554 109,000
2026/01/19 1,600 1,607 1,527 1,568 235,700
2026/01/16 1,636 1,643 1,597 1,614 219,800
2026/01/15 1,630 1,670 1,616 1,658 141,000
2026/01/14 1,676 1,706 1,612 1,633 283,500
2026/01/13 1,700 1,710 1,636 1,653 317,200
2026/01/09 1,690 1,700 1,660 1,687 126,300
2026/01/08 1,665 1,710 1,659 1,690 111,900
2026/01/07 1,660 1,690 1,634 1,662 124,700
2026/01/06 1,700 1,709 1,667 1,680 161,700
2026/01/05 1,690 1,693 1,593 1,671 300,900

このページの先頭へ