3011 (株)バナーズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 141 | 142 | 138 | 139 | 30,100 | 139 |
| 2025-07-01 | 143 | 143 | 141 | 142 | 6,100 | 142 |
| 2025-06-30 | 141 | 143 | 141 | 143 | 11,500 | 143 |
| 2025-06-27 | 142 | 142 | 141 | 142 | 1,900 | 142 |
| 2025-06-26 | 142 | 142 | 138 | 141 | 23,800 | 141 |
| 2025-06-25 | 143 | 144 | 140 | 142 | 25,900 | 142 |
| 2025-06-24 | 145 | 145 | 141 | 143 | 26,900 | 143 |
| 2025-06-23 | 144 | 147 | 143 | 143 | 9,900 | 143 |
| 2025-06-20 | 148 | 149 | 144 | 144 | 19,500 | 144 |
| 2025-06-19 | 145 | 148 | 144 | 147 | 27,200 | 147 |
| 2025-06-18 | 144 | 146 | 144 | 146 | 13,800 | 146 |
| 2025-06-17 | 143 | 145 | 141 | 145 | 31,500 | 145 |
| 2025-06-16 | 142 | 143 | 142 | 143 | 5,100 | 143 |
| 2025-06-13 | 143 | 143 | 141 | 142 | 11,400 | 142 |
| 2025-06-12 | 143 | 144 | 142 | 143 | 6,300 | 143 |
| 2025-06-11 | 143 | 143 | 141 | 141 | 16,300 | 141 |
| 2025-06-10 | 142 | 143 | 141 | 142 | 5,100 | 142 |
| 2025-06-09 | 142 | 143 | 141 | 141 | 11,000 | 141 |
| 2025-06-06 | 144 | 144 | 141 | 141 | 11,300 | 141 |
| 2025-06-05 | 146 | 146 | 142 | 142 | 7,400 | 142 |
| 2025-06-04 | 144 | 146 | 144 | 145 | 9,700 | 145 |
| 2025-06-03 | 143 | 146 | 142 | 143 | 33,800 | 143 |
| 2025-06-02 | 140 | 143 | 139 | 143 | 31,100 | 143 |
| 2025-05-30 | 144 | 145 | 138 | 139 | 123,900 | 139 |
| 2025-05-29 | 146 | 149 | 144 | 144 | 57,300 | 144 |
| 2025-05-28 | 145 | 147 | 144 | 146 | 28,000 | 146 |
| 2025-05-27 | 143 | 144 | 143 | 144 | 11,800 | 144 |
| 2025-05-26 | 143 | 145 | 142 | 144 | 20,800 | 144 |
| 2025-05-23 | 143 | 143 | 141 | 143 | 42,300 | 143 |
| 2025-05-22 | 145 | 145 | 142 | 142 | 39,700 | 142 |
| 2025-05-21 | 147 | 148 | 144 | 146 | 37,400 | 146 |
| 2025-05-20 | 148 | 149 | 145 | 146 | 96,400 | 146 |
| 2025-05-19 | 145 | 154 | 145 | 148 | 245,800 | 148 |
| 2025-05-16 | 153 | 153 | 140 | 143 | 198,100 | 143 |
| 2025-05-15 | 147 | 155 | 146 | 151 | 284,300 | 151 |
| 2025-05-14 | 156 | 163 | 148 | 148 | 496,900 | 148 |
| 2025-05-13 | 154 | 177 | 150 | 155 | 2,610,700 | 155 |
| 2025-05-12 | 165 | 190 | 155 | 157 | 4,464,500 | 157 |
| 2025-05-09 | 144 | 188 | 143 | 160 | 4,543,400 | 160 |
| 2025-05-08 | 143 | 155 | 141 | 141 | 332,400 | 141 |
| 2025-05-07 | 136 | 174 | 135 | 144 | 1,269,700 | 144 |
| 2025-05-02 | 137 | 138 | 135 | 137 | 8,600 | 137 |
| 2025-05-01 | 136 | 137 | 135 | 136 | 4,600 | 136 |
| 2025-04-30 | 133 | 136 | 133 | 136 | 16,400 | 136 |
| 2025-04-28 | 134 | 135 | 132 | 133 | 11,900 | 133 |
| 2025-04-25 | 136 | 137 | 133 | 133 | 21,800 | 133 |
| 2025-04-24 | 137 | 139 | 135 | 135 | 36,800 | 135 |
| 2025-04-23 | 139 | 151 | 134 | 135 | 851,100 | 135 |
| 2025-04-22 | 137 | 152 | 136 | 136 | 114,700 | 136 |
| 2025-04-21 | 130 | 157 | 130 | 138 | 583,500 | 138 |
| 2025-04-18 | 130 | 131 | 129 | 130 | 8,000 | 130 |
| 2025-04-17 | 132 | 134 | 129 | 130 | 19,300 | 130 |
| 2025-04-16 | 130 | 135 | 130 | 132 | 16,400 | 132 |
| 2025-04-15 | 132 | 133 | 130 | 130 | 14,600 | 130 |
| 2025-04-14 | 130 | 132 | 129 | 132 | 9,900 | 132 |
| 2025-04-11 | 126 | 130 | 125 | 129 | 7,700 | 129 |
| 2025-04-10 | 130 | 131 | 125 | 127 | 33,200 | 127 |
| 2025-04-09 | 125 | 126 | 123 | 126 | 2,500 | 126 |
| 2025-04-08 | 125 | 127 | 124 | 126 | 10,900 | 126 |
| 2025-04-07 | 120 | 124 | 117 | 123 | 37,100 | 123 |
| 2025-04-04 | 127 | 129 | 122 | 125 | 38,700 | 125 |
| 2025-04-03 | 128 | 132 | 124 | 130 | 66,800 | 130 |
| 2025-04-02 | 140 | 140 | 132 | 133 | 40,000 | 133 |
| 2025-04-01 | 140 | 141 | 136 | 139 | 48,200 | 139 |
| 2025-03-31 | 144 | 146 | 139 | 139 | 152,700 | 139 |
| 2025-03-28 | 138 | 189 | 137 | 139 | 1,182,900 | 139 |
| 2025-03-27 | 147 | 147 | 144 | 145 | 25,600 | 145 |
| 2025-03-26 | 146 | 147 | 145 | 147 | 33,400 | 147 |
| 2025-03-25 | 145 | 146 | 144 | 146 | 10,600 | 146 |
| 2025-03-24 | 145 | 149 | 145 | 146 | 28,400 | 146 |
| 2025-03-21 | 147 | 147 | 145 | 145 | 10,900 | 145 |
| 2025-03-19 | 147 | 147 | 146 | 147 | 22,900 | 147 |
| 2025-03-18 | 145 | 147 | 145 | 147 | 15,700 | 147 |
| 2025-03-17 | 145 | 153 | 145 | 148 | 80,200 | 148 |
| 2025-03-14 | 144 | 144 | 143 | 144 | 4,200 | 144 |
| 2025-03-13 | 146 | 147 | 142 | 144 | 23,000 | 144 |
| 2025-03-12 | 148 | 148 | 143 | 145 | 12,500 | 145 |
| 2025-03-11 | 146 | 148 | 144 | 145 | 18,800 | 145 |
| 2025-03-10 | 140 | 147 | 140 | 145 | 41,900 | 145 |
| 2025-03-07 | 140 | 141 | 139 | 140 | 21,000 | 140 |
| 2025-03-06 | 139 | 141 | 139 | 140 | 10,800 | 140 |
| 2025-03-05 | 138 | 139 | 137 | 139 | 6,600 | 139 |
| 2025-03-04 | 138 | 139 | 137 | 137 | 5,200 | 137 |
| 2025-03-03 | 138 | 140 | 138 | 139 | 5,500 | 139 |
| 2025-02-28 | 138 | 138 | 137 | 138 | 6,200 | 138 |
| 2025-02-27 | 137 | 139 | 137 | 139 | 4,000 | 139 |
| 2025-02-26 | 138 | 139 | 137 | 137 | 4,700 | 137 |
| 2025-02-25 | 136 | 138 | 136 | 138 | 14,100 | 138 |
| 2025-02-21 | 137 | 138 | 136 | 137 | 9,400 | 137 |
| 2025-02-20 | 138 | 138 | 136 | 137 | 8,600 | 137 |
| 2025-02-19 | 137 | 138 | 137 | 138 | 4,900 | 138 |
| 2025-02-18 | 137 | 138 | 136 | 137 | 11,600 | 137 |
| 2025-02-17 | 136 | 137 | 135 | 137 | 11,400 | 137 |
| 2025-02-14 | 134 | 137 | 134 | 136 | 45,700 | 136 |
| 2025-02-13 | 136 | 137 | 135 | 136 | 14,400 | 136 |
| 2025-02-12 | 136 | 137 | 135 | 136 | 5,500 | 136 |
| 2025-02-10 | 135 | 137 | 134 | 136 | 10,100 | 136 |
| 2025-02-07 | 135 | 136 | 133 | 134 | 15,300 | 134 |
| 2025-02-06 | 134 | 135 | 133 | 134 | 13,100 | 134 |
| 2025-02-05 | 135 | 136 | 134 | 135 | 12,400 | 135 |
| 2025-02-04 | 134 | 135 | 133 | 134 | 4,600 | 134 |
| 2025-02-03 | 134 | 134 | 133 | 134 | 11,300 | 134 |
| 2025-01-31 | 135 | 135 | 133 | 134 | 10,200 | 134 |
| 2025-01-30 | 134 | 135 | 133 | 135 | 6,800 | 135 |
| 2025-01-29 | 133 | 134 | 133 | 133 | 1,500 | 133 |
| 2025-01-28 | 132 | 134 | 131 | 133 | 13,300 | 133 |
| 2025-01-27 | 133 | 134 | 133 | 133 | 7,000 | 133 |
| 2025-01-24 | 136 | 136 | 130 | 133 | 33,700 | 133 |
| 2025-01-23 | 135 | 136 | 134 | 136 | 5,300 | 136 |
| 2025-01-22 | 133 | 136 | 133 | 135 | 18,600 | 135 |
| 2025-01-21 | 135 | 135 | 133 | 134 | 8,100 | 134 |
| 2025-01-20 | 135 | 137 | 135 | 136 | 3,500 | 136 |
| 2025-01-17 | 136 | 136 | 134 | 135 | 2,100 | 135 |
| 2025-01-16 | 135 | 136 | 135 | 136 | 6,200 | 136 |
| 2025-01-15 | 134 | 135 | 134 | 135 | 5,400 | 135 |
| 2025-01-14 | 133 | 134 | 132 | 134 | 13,800 | 134 |
| 2025-01-10 | 134 | 134 | 133 | 133 | 5,100 | 133 |
| 2025-01-09 | 133 | 134 | 133 | 134 | 3,300 | 134 |
| 2025-01-08 | 135 | 135 | 133 | 133 | 9,700 | 133 |
| 2025-01-07 | 137 | 137 | 135 | 135 | 3,800 | 135 |
| 2025-01-06 | 137 | 138 | 136 | 137 | 17,500 | 137 |
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