3011 (株)バナーズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 135 | 137 | 134 | 134 | 25,600 | 134 |
| 2024-11-20 | 132 | 134 | 132 | 134 | 12,700 | 134 |
| 2024-11-19 | 132 | 133 | 130 | 132 | 9,000 | 132 |
| 2024-11-18 | 130 | 132 | 129 | 132 | 7,600 | 132 |
| 2024-11-15 | 132 | 132 | 129 | 129 | 6,500 | 129 |
| 2024-11-14 | 129 | 132 | 129 | 132 | 20,500 | 132 |
| 2024-11-13 | 131 | 131 | 129 | 129 | 17,000 | 129 |
| 2024-11-12 | 133 | 136 | 131 | 133 | 36,600 | 133 |
| 2024-11-11 | 132 | 134 | 130 | 133 | 10,400 | 133 |
| 2024-11-08 | 130 | 132 | 130 | 130 | 13,300 | 130 |
| 2024-11-07 | 128 | 130 | 128 | 129 | 8,400 | 129 |
| 2024-11-06 | 127 | 128 | 126 | 128 | 2,100 | 128 |
| 2024-11-05 | 126 | 127 | 125 | 127 | 4,900 | 127 |
| 2024-11-01 | 126 | 127 | 124 | 125 | 8,000 | 125 |
| 2024-10-31 | 126 | 127 | 126 | 127 | 2,600 | 127 |
| 2024-10-30 | 125 | 127 | 125 | 127 | 16,100 | 127 |
| 2024-10-29 | 126 | 126 | 125 | 125 | 8,000 | 125 |
| 2024-10-28 | 126 | 126 | 125 | 125 | 2,900 | 125 |
| 2024-10-25 | 126 | 128 | 126 | 126 | 6,600 | 126 |
| 2024-10-24 | 127 | 128 | 127 | 128 | 6,300 | 128 |
| 2024-10-23 | 128 | 129 | 128 | 128 | 1,300 | 128 |
| 2024-10-22 | 127 | 128 | 127 | 127 | 4,200 | 127 |
| 2024-10-21 | 128 | 128 | 128 | 128 | 1,700 | 128 |
| 2024-10-18 | 128 | 129 | 128 | 128 | 1,400 | 128 |
| 2024-10-17 | 128 | 129 | 128 | 128 | 800 | 128 |
| 2024-10-16 | 129 | 129 | 128 | 128 | 5,000 | 128 |
| 2024-10-15 | 129 | 130 | 127 | 129 | 14,400 | 129 |
| 2024-10-11 | 128 | 129 | 127 | 129 | 1,100 | 129 |
| 2024-10-10 | 127 | 129 | 126 | 128 | 8,400 | 128 |
| 2024-10-09 | 128 | 129 | 127 | 127 | 5,200 | 127 |
| 2024-10-08 | 129 | 129 | 127 | 129 | 8,200 | 129 |
| 2024-10-07 | 130 | 130 | 128 | 129 | 3,400 | 129 |
| 2024-10-04 | 129 | 129 | 128 | 128 | 600 | 128 |
| 2024-10-03 | 130 | 130 | 128 | 129 | 2,300 | 129 |
| 2024-10-02 | 128 | 131 | 127 | 129 | 11,000 | 129 |
| 2024-10-01 | 128 | 129 | 126 | 129 | 5,600 | 129 |
| 2024-09-30 | 127 | 128 | 125 | 128 | 9,400 | 128 |
| 2024-09-27 | 126 | 127 | 125 | 127 | 6,700 | 127 |
| 2024-09-26 | 125 | 126 | 125 | 125 | 4,100 | 125 |
| 2024-09-25 | 126 | 127 | 125 | 126 | 5,600 | 126 |
| 2024-09-24 | 127 | 128 | 126 | 127 | 9,400 | 127 |
| 2024-09-20 | 126 | 128 | 126 | 127 | 11,500 | 127 |
| 2024-09-19 | 126 | 126 | 125 | 126 | 2,000 | 126 |
| 2024-09-18 | 127 | 127 | 124 | 125 | 7,500 | 125 |
| 2024-09-17 | 126 | 127 | 126 | 126 | 2,500 | 126 |
| 2024-09-13 | 126 | 127 | 125 | 125 | 6,800 | 125 |
| 2024-09-12 | 126 | 126 | 125 | 126 | 11,400 | 126 |
| 2024-09-11 | 127 | 127 | 125 | 125 | 2,500 | 125 |
| 2024-09-10 | 127 | 127 | 126 | 127 | 4,600 | 127 |
| 2024-09-09 | 124 | 127 | 123 | 127 | 5,600 | 127 |
| 2024-09-06 | 127 | 129 | 125 | 126 | 6,800 | 126 |
| 2024-09-05 | 124 | 128 | 124 | 127 | 14,700 | 127 |
| 2024-09-04 | 128 | 129 | 124 | 125 | 30,300 | 125 |
| 2024-09-03 | 129 | 131 | 129 | 130 | 6,900 | 130 |
| 2024-09-02 | 131 | 132 | 129 | 129 | 13,300 | 129 |
| 2024-08-30 | 129 | 132 | 129 | 131 | 14,200 | 131 |
| 2024-08-29 | 131 | 131 | 128 | 129 | 25,100 | 129 |
| 2024-08-28 | 131 | 132 | 131 | 131 | 3,300 | 131 |
| 2024-08-27 | 131 | 132 | 129 | 131 | 6,400 | 131 |
| 2024-08-26 | 131 | 131 | 129 | 131 | 3,600 | 131 |
| 2024-08-23 | 130 | 131 | 130 | 131 | 2,300 | 131 |
| 2024-08-22 | 129 | 130 | 129 | 130 | 1,800 | 130 |
| 2024-08-21 | 130 | 131 | 129 | 129 | 1,800 | 129 |
| 2024-08-20 | 129 | 130 | 129 | 130 | 3,800 | 130 |
| 2024-08-19 | 130 | 132 | 128 | 129 | 11,200 | 129 |
| 2024-08-16 | 130 | 134 | 130 | 130 | 12,700 | 130 |
| 2024-08-15 | 128 | 130 | 127 | 129 | 7,200 | 129 |
| 2024-08-14 | 128 | 129 | 127 | 127 | 11,600 | 127 |
| 2024-08-13 | 129 | 129 | 125 | 128 | 11,500 | 128 |
| 2024-08-09 | 128 | 130 | 128 | 129 | 3,900 | 129 |
| 2024-08-08 | 125 | 127 | 125 | 127 | 3,700 | 127 |
| 2024-08-07 | 117 | 130 | 113 | 124 | 27,600 | 124 |
| 2024-08-06 | 111 | 122 | 111 | 117 | 31,700 | 117 |
| 2024-08-05 | 130 | 130 | 110 | 110 | 48,000 | 110 |
| 2024-08-02 | 133 | 134 | 132 | 132 | 10,300 | 132 |
| 2024-08-01 | 137 | 137 | 135 | 136 | 5,200 | 136 |
| 2024-07-31 | 137 | 137 | 135 | 137 | 3,300 | 137 |
| 2024-07-30 | 137 | 137 | 136 | 137 | 2,300 | 137 |
| 2024-07-29 | 138 | 138 | 136 | 137 | 15,600 | 137 |
| 2024-07-26 | 137 | 138 | 136 | 138 | 7,700 | 138 |
| 2024-07-25 | 138 | 140 | 136 | 137 | 10,800 | 137 |
| 2024-07-24 | 139 | 141 | 139 | 139 | 4,400 | 139 |
| 2024-07-23 | 139 | 141 | 139 | 140 | 5,100 | 140 |
| 2024-07-22 | 141 | 142 | 139 | 139 | 5,000 | 139 |
| 2024-07-19 | 141 | 142 | 140 | 141 | 6,800 | 141 |
| 2024-07-18 | 140 | 142 | 139 | 141 | 11,400 | 141 |
| 2024-07-17 | 138 | 139 | 137 | 139 | 9,500 | 139 |
| 2024-07-16 | 138 | 139 | 138 | 138 | 5,000 | 138 |
| 2024-07-12 | 137 | 139 | 137 | 139 | 5,500 | 139 |
| 2024-07-11 | 139 | 139 | 137 | 137 | 4,900 | 137 |
| 2024-07-10 | 139 | 139 | 138 | 138 | 8,300 | 138 |
| 2024-07-09 | 140 | 140 | 139 | 139 | 4,100 | 139 |
| 2024-07-08 | 140 | 140 | 140 | 140 | 3,700 | 140 |
| 2024-07-05 | 142 | 142 | 141 | 141 | 5,700 | 141 |
| 2024-07-04 | 140 | 142 | 139 | 142 | 6,500 | 142 |
| 2024-07-03 | 140 | 141 | 139 | 140 | 1,900 | 140 |
| 2024-07-02 | 141 | 141 | 139 | 140 | 3,200 | 140 |
| 2024-07-01 | 139 | 141 | 139 | 140 | 6,400 | 140 |
| 2024-06-28 | 139 | 141 | 139 | 140 | 6,300 | 140 |
| 2024-06-27 | 140 | 141 | 139 | 140 | 4,600 | 140 |
| 2024-06-26 | 140 | 141 | 139 | 140 | 6,700 | 140 |
| 2024-06-25 | 139 | 141 | 139 | 140 | 13,800 | 140 |
| 2024-06-24 | 138 | 139 | 138 | 139 | 2,600 | 139 |
| 2024-06-21 | 139 | 139 | 138 | 138 | 1,100 | 138 |
| 2024-06-20 | 139 | 139 | 138 | 139 | 2,800 | 139 |
| 2024-06-19 | 138 | 138 | 137 | 138 | 1,800 | 138 |
| 2024-06-18 | 138 | 139 | 135 | 138 | 6,700 | 138 |
| 2024-06-17 | 138 | 139 | 138 | 138 | 1,400 | 138 |
| 2024-06-14 | 138 | 139 | 137 | 138 | 4,400 | 138 |
| 2024-06-13 | 139 | 139 | 138 | 138 | 1,500 | 138 |
| 2024-06-12 | 139 | 139 | 137 | 139 | 3,600 | 139 |
| 2024-06-11 | 139 | 139 | 138 | 139 | 1,500 | 139 |
| 2024-06-10 | 139 | 139 | 137 | 138 | 5,000 | 138 |
| 2024-06-07 | 138 | 139 | 137 | 139 | 1,600 | 139 |
| 2024-06-06 | 138 | 139 | 137 | 138 | 1,500 | 138 |
| 2024-06-05 | 137 | 139 | 137 | 137 | 1,400 | 137 |
| 2024-06-04 | 136 | 139 | 136 | 137 | 11,800 | 137 |
| 2024-06-03 | 137 | 138 | 137 | 137 | 5,500 | 137 |
| 2024-05-31 | 137 | 138 | 134 | 137 | 8,300 | 137 |
| 2024-05-30 | 137 | 137 | 135 | 136 | 9,500 | 136 |
| 2024-05-29 | 139 | 139 | 136 | 136 | 8,200 | 136 |
| 2024-05-28 | 137 | 139 | 136 | 139 | 8,000 | 139 |
| 2024-05-27 | 140 | 140 | 136 | 137 | 13,000 | 137 |
| 2024-05-24 | 137 | 139 | 137 | 139 | 8,700 | 139 |
| 2024-05-23 | 139 | 139 | 137 | 138 | 3,000 | 138 |
| 2024-05-22 | 142 | 142 | 137 | 138 | 15,700 | 138 |
| 2024-05-21 | 141 | 142 | 140 | 141 | 5,800 | 141 |
| 2024-05-20 | 140 | 141 | 139 | 141 | 13,700 | 141 |
| 2024-05-17 | 140 | 140 | 138 | 139 | 3,100 | 139 |
| 2024-05-16 | 143 | 144 | 138 | 139 | 23,200 | 139 |
| 2024-05-15 | 146 | 147 | 143 | 143 | 19,200 | 143 |
| 2024-05-14 | 145 | 146 | 143 | 143 | 17,300 | 143 |
| 2024-05-13 | 143 | 145 | 141 | 145 | 12,500 | 145 |
| 2024-05-10 | 144 | 144 | 142 | 143 | 8,600 | 143 |
| 2024-05-09 | 144 | 144 | 143 | 143 | 3,400 | 143 |
| 2024-05-08 | 144 | 145 | 142 | 144 | 33,900 | 144 |
| 2024-05-07 | 141 | 144 | 141 | 144 | 18,200 | 144 |
| 2024-05-02 | 139 | 142 | 138 | 140 | 19,100 | 140 |
| 2024-05-01 | 138 | 140 | 138 | 139 | 4,400 | 139 |
| 2024-04-30 | 138 | 140 | 137 | 138 | 5,300 | 138 |
| 2024-04-26 | 138 | 140 | 136 | 138 | 12,800 | 138 |
| 2024-04-25 | 137 | 139 | 135 | 139 | 26,500 | 139 |
| 2024-04-24 | 136 | 138 | 135 | 138 | 14,100 | 138 |
| 2024-04-23 | 136 | 137 | 136 | 136 | 6,000 | 136 |
| 2024-04-22 | 137 | 138 | 136 | 136 | 5,200 | 136 |
| 2024-04-19 | 138 | 138 | 134 | 136 | 20,400 | 136 |
| 2024-04-18 | 135 | 139 | 134 | 138 | 26,200 | 138 |
| 2024-04-17 | 137 | 137 | 136 | 137 | 10,900 | 137 |
| 2024-04-16 | 138 | 138 | 136 | 137 | 16,900 | 137 |
| 2024-04-15 | 137 | 139 | 135 | 138 | 50,500 | 138 |
| 2024-04-12 | 143 | 144 | 136 | 137 | 105,100 | 137 |
| 2024-04-11 | 144 | 145 | 141 | 142 | 71,300 | 142 |
| 2024-04-10 | 146 | 185 | 144 | 145 | 1,178,300 | 145 |
| 2024-04-09 | 142 | 147 | 141 | 143 | 32,100 | 143 |
| 2024-04-08 | 142 | 143 | 141 | 141 | 7,300 | 141 |
| 2024-04-05 | 143 | 143 | 141 | 142 | 3,900 | 142 |
| 2024-04-04 | 150 | 150 | 142 | 143 | 20,800 | 143 |
| 2024-04-03 | 148 | 148 | 144 | 148 | 17,900 | 148 |
| 2024-04-02 | 153 | 153 | 147 | 148 | 53,700 | 148 |
| 2024-04-01 | 156 | 158 | 153 | 153 | 15,800 | 153 |
| 2024-03-29 | 155 | 157 | 155 | 155 | 19,800 | 155 |
| 2024-03-28 | 160 | 161 | 154 | 159 | 40,600 | 159 |
| 2024-03-27 | 160 | 167 | 160 | 167 | 76,600 | 167 |
| 2024-03-26 | 168 | 168 | 161 | 163 | 40,000 | 163 |
| 2024-03-25 | 170 | 170 | 165 | 166 | 29,600 | 166 |
| 2024-03-22 | 163 | 167 | 162 | 166 | 61,500 | 166 |
| 2024-03-21 | 162 | 165 | 160 | 162 | 32,800 | 162 |
| 2024-03-19 | 161 | 163 | 160 | 162 | 12,800 | 162 |
| 2024-03-18 | 160 | 164 | 160 | 161 | 9,200 | 161 |
| 2024-03-15 | 162 | 165 | 160 | 161 | 38,200 | 161 |
| 2024-03-14 | 158 | 162 | 157 | 162 | 13,200 | 162 |
| 2024-03-13 | 158 | 161 | 158 | 159 | 11,600 | 159 |
| 2024-03-12 | 164 | 164 | 156 | 158 | 48,800 | 158 |
| 2024-03-11 | 154 | 166 | 150 | 161 | 125,600 | 161 |
| 2024-03-08 | 160 | 164 | 154 | 155 | 54,600 | 155 |
| 2024-03-07 | 153 | 164 | 151 | 159 | 58,100 | 159 |
| 2024-03-06 | 157 | 159 | 151 | 154 | 32,500 | 154 |
| 2024-03-05 | 158 | 163 | 157 | 158 | 81,700 | 158 |
| 2024-03-04 | 154 | 158 | 152 | 156 | 91,800 | 156 |
| 2024-03-01 | 145 | 153 | 145 | 151 | 51,000 | 151 |
| 2024-02-29 | 149 | 149 | 145 | 145 | 10,800 | 145 |
| 2024-02-28 | 146 | 148 | 144 | 148 | 16,800 | 148 |
| 2024-02-27 | 149 | 149 | 146 | 146 | 7,500 | 146 |
| 2024-02-26 | 147 | 149 | 145 | 147 | 21,100 | 147 |
| 2024-02-22 | 146 | 147 | 145 | 146 | 12,000 | 146 |
| 2024-02-21 | 144 | 147 | 142 | 146 | 12,700 | 146 |
| 2024-02-20 | 144 | 147 | 142 | 146 | 33,900 | 146 |
| 2024-02-19 | 141 | 144 | 141 | 144 | 16,100 | 144 |
| 2024-02-16 | 144 | 146 | 132 | 141 | 163,600 | 141 |
| 2024-02-15 | 144 | 145 | 143 | 144 | 5,000 | 144 |
| 2024-02-14 | 139 | 145 | 139 | 144 | 34,500 | 144 |
| 2024-02-13 | 140 | 142 | 139 | 140 | 13,100 | 140 |
| 2024-02-09 | 142 | 142 | 138 | 139 | 24,100 | 139 |
| 2024-02-08 | 143 | 143 | 140 | 142 | 21,500 | 142 |
| 2024-02-07 | 140 | 145 | 140 | 144 | 27,100 | 144 |
| 2024-02-06 | 137 | 147 | 137 | 141 | 153,000 | 141 |
| 2024-02-05 | 136 | 138 | 136 | 137 | 23,700 | 137 |
| 2024-02-02 | 139 | 139 | 137 | 137 | 12,200 | 137 |
| 2024-02-01 | 136 | 140 | 136 | 137 | 16,400 | 137 |
| 2024-01-31 | 137 | 137 | 136 | 136 | 6,100 | 136 |
| 2024-01-30 | 138 | 138 | 136 | 138 | 5,600 | 138 |
| 2024-01-29 | 135 | 138 | 135 | 137 | 7,300 | 137 |
| 2024-01-26 | 137 | 137 | 136 | 136 | 1,800 | 136 |
| 2024-01-25 | 136 | 137 | 135 | 136 | 10,900 | 136 |
| 2024-01-24 | 138 | 138 | 135 | 137 | 11,000 | 137 |
| 2024-01-23 | 137 | 137 | 136 | 137 | 1,800 | 137 |
| 2024-01-22 | 138 | 139 | 136 | 136 | 7,800 | 136 |
| 2024-01-19 | 137 | 138 | 136 | 137 | 1,700 | 137 |
| 2024-01-18 | 137 | 138 | 135 | 137 | 3,100 | 137 |
| 2024-01-17 | 136 | 137 | 135 | 137 | 4,200 | 137 |
| 2024-01-16 | 137 | 139 | 136 | 136 | 13,600 | 136 |
| 2024-01-15 | 137 | 138 | 136 | 136 | 9,600 | 136 |
| 2024-01-12 | 137 | 139 | 136 | 138 | 2,200 | 138 |
| 2024-01-11 | 138 | 138 | 136 | 137 | 4,500 | 137 |
| 2024-01-10 | 137 | 137 | 136 | 137 | 1,700 | 137 |
| 2024-01-09 | 136 | 138 | 135 | 137 | 23,400 | 137 |
| 2024-01-05 | 136 | 136 | 133 | 135 | 8,500 | 135 |
| 2024-01-04 | 135 | 136 | 133 | 135 | 10,800 | 135 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [2011-09-28]1株→0.1株 [2008-06-17]1株→0.927株 [2008-03-26]1株→1.085株 [2004-10-26]1株→0.988株 [2004-08-17]1株→1.714株 [2003-06-03]1株→0.982株 [2003-03-26]1株→1.689株
