3011 (株)バナーズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	133	135	133	134	9,900	134
2023-12-28	132	134	132	134	10,600	134
2023-12-27	136	136	130	132	48,400	132
2023-12-26	135	136	135	136	3,700	136
2023-12-25	134	135	133	135	18,500	135
2023-12-22	139	139	132	133	128,200	133
2023-12-21	139	153	136	140	278,200	140
2023-12-20	137	140	133	140	49,400	140
2023-12-19	135	138	135	137	5,200	137
2023-12-18	136	136	135	136	2,400	136
2023-12-15	135	136	135	136	1,700	136
2023-12-14	133	136	133	135	22,900	135
2023-12-13	134	135	132	134	13,600	134
2023-12-12	135	136	134	135	2,700	135
2023-12-11	135	135	133	135	3,500	135
2023-12-08	135	135	134	134	9,100	134
2023-12-07	136	137	135	135	7,200	135
2023-12-06	137	137	135	136	11,500	136
2023-12-05	135	137	135	137	3,100	137
2023-12-04	135	136	135	135	6,000	135
2023-12-01	136	138	135	136	5,100	136
2023-11-30	136	138	136	136	4,900	136
2023-11-29	136	139	135	138	19,600	138
2023-11-28	135	138	135	137	7,100	137
2023-11-27	134	137	134	136	11,400	136
2023-11-24	134	136	134	136	5,100	136
2023-11-22	132	135	132	134	13,400	134
2023-11-21	133	133	132	133	3,500	133
2023-11-20	133	133	133	133	7,000	133
2023-11-17	133	135	133	134	5,100	134
2023-11-16	134	135	133	134	5,300	134
2023-11-15	135	137	133	134	10,300	134
2023-11-14	135	136	135	136	1,200	136
2023-11-13	134	137	134	136	4,400	136
2023-11-10	136	137	134	136	8,200	136
2023-11-09	134	136	134	136	2,500	136
2023-11-08	135	137	132	134	20,600	134
2023-11-07	135	136	135	135	800	135
2023-11-06	134	135	134	135	11,400	135
2023-11-02	135	135	133	135	4,700	135
2023-11-01	134	135	134	135	200	135
2023-10-31	136	136	133	135	2,100	135
2023-10-30	134	136	132	134	10,600	134
2023-10-27	132	134	131	134	7,600	134
2023-10-26	132	132	131	132	500	132
2023-10-25	132	133	131	133	13,500	133
2023-10-24	130	132	130	132	15,200	132
2023-10-23	133	133	132	132	3,000	132
2023-10-20	132	135	132	133	13,300	133
2023-10-19	133	134	132	132	7,600	132
2023-10-18	132	134	132	133	9,100	133
2023-10-17	133	134	132	132	1,800	132
2023-10-16	133	134	132	133	6,600	133
2023-10-13	133	134	132	133	10,700	133
2023-10-12	132	133	132	132	1,500	132
2023-10-11	132	133	131	132	1,900	132
2023-10-10	132	133	131	132	5,600	132
2023-10-06	133	133	131	132	5,000	132
2023-10-05	130	133	130	133	5,500	133
2023-10-04	131	131	129	131	32,200	131
2023-10-03	131	134	131	131	8,300	131
2023-10-02	133	134	132	132	14,500	132
2023-09-29	133	134	132	133	3,500	133
2023-09-28	134	134	132	132	7,900	132
2023-09-27	134	135	133	134	54,700	134
2023-09-26	134	137	134	136	12,100	136
2023-09-25	133	135	133	134	8,700	134
2023-09-22	133	135	131	133	46,700	133
2023-09-21	134	135	133	134	26,000	134
2023-09-20	133	134	132	134	19,100	134
2023-09-19	133	134	132	134	22,800	134
2023-09-15	133	134	132	133	16,500	133
2023-09-14	133	135	133	133	20,300	133
2023-09-13	133	134	131	133	11,800	133
2023-09-12	132	134	132	134	28,000	134
2023-09-11	131	133	131	132	11,200	132
2023-09-08	133	135	130	132	47,800	132
2023-09-07	134	135	133	134	4,800	134
2023-09-06	134	135	133	134	13,200	134
2023-09-05	136	136	133	135	46,800	135
2023-09-04	134	135	133	134	9,100	134
2023-09-01	133	134	132	133	6,000	133
2023-08-31	132	133	132	133	4,900	133
2023-08-30	133	134	132	133	2,200	133
2023-08-29	132	134	132	132	12,400	132
2023-08-28	131	132	131	132	8,700	132
2023-08-25	130	131	130	131	2,800	131
2023-08-24	130	131	130	130	2,000	130
2023-08-23	130	131	129	130	4,600	130
2023-08-22	129	130	129	129	2,200	129
2023-08-21	130	131	129	129	3,100	129
2023-08-18	129	130	128	129	4,100	129
2023-08-17	129	129	126	129	25,200	129
2023-08-16	129	130	128	129	2,600	129
2023-08-15	129	130	128	129	2,000	129
2023-08-14	129	131	129	129	14,400	129
2023-08-10	129	131	128	129	18,400	129
2023-08-09	136	136	121	129	125,600	129
2023-08-08	139	141	137	138	28,000	138
2023-08-07	139	140	137	139	17,900	139
2023-08-04	139	139	138	139	4,600	139
2023-08-03	138	140	137	139	9,100	139
2023-08-02	139	141	138	140	9,000	140
2023-08-01	138	140	138	139	20,600	139
2023-07-31	138	139	138	138	9,000	138
2023-07-28	138	140	137	138	10,200	138
2023-07-27	138	140	138	139	36,000	139
2023-07-26	138	139	137	138	4,200	138
2023-07-25	137	139	137	138	7,000	138
2023-07-24	137	138	136	138	5,200	138
2023-07-21	138	139	135	137	29,000	137
2023-07-20	139	139	137	138	18,900	138
2023-07-19	138	141	138	141	33,600	141
2023-07-18	136	140	136	138	37,000	138
2023-07-14	137	138	136	136	9,000	136
2023-07-13	138	138	136	138	4,300	138
2023-07-12	137	139	136	139	10,200	139
2023-07-11	137	140	136	138	23,700	138
2023-07-10	136	139	136	139	11,300	139
2023-07-07	132	139	132	137	29,000	137
2023-07-06	136	137	132	133	27,300	133
2023-07-05	136	137	135	136	6,800	136
2023-07-04	135	138	134	136	24,800	136
2023-07-03	134	137	134	137	30,500	137
2023-06-30	133	136	132	134	22,100	134
2023-06-29	131	134	131	133	19,000	133
2023-06-28	130	132	130	131	15,200	131
2023-06-27	131	132	130	130	4,300	130
2023-06-26	130	131	130	131	1,500	131
2023-06-23	130	132	129	130	8,500	130
2023-06-22	129	131	129	130	14,100	130
2023-06-21	130	131	129	130	11,400	130
2023-06-20	131	131	129	129	15,600	129
2023-06-19	131	132	130	131	16,100	131
2023-06-16	131	133	131	131	8,300	131
2023-06-15	132	133	130	131	23,000	131
2023-06-14	131	132	130	132	10,100	132
2023-06-13	130	132	130	131	14,100	131
2023-06-12	130	132	130	131	16,200	131
2023-06-09	129	132	129	131	14,600	131
2023-06-08	130	130	128	128	8,300	128
2023-06-07	129	130	128	129	25,100	129
2023-06-06	129	131	128	129	132,900	129
2023-06-05	130	133	130	132	23,000	132
2023-06-02	131	131	130	130	6,400	130
2023-06-01	130	131	129	131	8,400	131
2023-05-31	132	132	130	130	10,300	130
2023-05-30	132	133	131	132	21,500	132
2023-05-29	135	135	128	132	93,200	132
2023-05-26	140	141	135	135	176,800	135
2023-05-25	134	137	133	133	26,700	133
2023-05-24	134	139	133	136	42,900	136
2023-05-23	135	136	133	133	46,500	133
2023-05-22	134	135	132	134	18,000	134
2023-05-19	132	135	132	133	39,500	133
2023-05-18	132	134	131	132	37,400	132
2023-05-17	132	135	130	133	63,500	133
2023-05-16	134	135	130	133	131,100	133
2023-05-15	130	134	126	133	124,200	133
2023-05-12	126	153	122	128	967,500	128
2023-05-11	120	122	120	121	18,800	121
2023-05-10	121	121	119	119	6,200	119
2023-05-09	120	121	120	120	2,700	120
2023-05-08	119	121	119	120	11,600	120
2023-05-02	118	119	118	119	4,300	119
2023-05-01	118	119	118	118	5,600	118
2023-04-28	118	119	118	119	8,400	119
2023-04-27	119	119	118	118	12,100	118
2023-04-26	119	120	119	119	13,300	119
2023-04-25	119	121	119	120	4,900	120
2023-04-24	120	120	119	119	2,500	119
2023-04-21	121	121	119	119	9,000	119
2023-04-20	122	122	120	120	8,800	120
2023-04-19	120	123	120	122	17,800	122
2023-04-18	120	121	119	120	17,000	120
2023-04-17	121	122	120	120	10,500	120
2023-04-14	126	126	119	120	106,600	120
2023-04-13	127	128	124	125	51,700	125
2023-04-12	128	128	127	128	11,100	128
2023-04-11	129	129	127	127	5,400	127
2023-04-10	128	130	128	130	4,000	130
2023-04-07	128	129	127	128	8,000	128
2023-04-06	128	133	127	127	62,600	127
2023-04-05	125	135	125	130	66,000	130
2023-04-04	126	126	125	125	2,400	125
2023-04-03	124	126	124	126	15,000	126
2023-03-31	128	128	124	125	24,900	125
2023-03-30	132	135	126	126	120,300	126
2023-03-29	132	135	130	134	47,900	134
2023-03-28	131	132	130	132	16,800	132
2023-03-27	131	132	130	130	20,300	130
2023-03-24	130	132	129	130	9,000	130
2023-03-23	128	131	127	131	19,800	131
2023-03-22	127	130	127	129	8,600	129
2023-03-20	126	127	125	126	4,800	126
2023-03-17	123	128	123	127	25,700	127
2023-03-16	126	126	122	123	49,600	123
2023-03-15	129	130	126	128	53,700	128
2023-03-14	127	130	127	128	50,900	128
2023-03-13	130	131	128	131	57,000	131
2023-03-10	134	136	130	132	39,400	132
2023-03-09	137	137	133	135	51,100	135
2023-03-08	132	137	130	137	142,200	137
2023-03-07	136	138	130	132	200,200	132
2023-03-06	128	149	127	135	627,700	135
2023-03-03	125	127	125	127	6,300	127
2023-03-02	125	127	125	126	12,500	126
2023-03-01	125	127	124	125	17,400	125
2023-02-28	125	127	125	126	21,300	126
2023-02-27	124	126	123	126	18,600	126
2023-02-24	124	126	124	126	32,000	126
2023-02-22	124	126	123	125	20,900	125
2023-02-21	126	126	124	125	3,300	125
2023-02-20	125	126	124	125	4,600	125
2023-02-17	124	126	123	126	15,700	126
2023-02-16	124	125	123	125	4,800	125
2023-02-15	124	125	124	125	7,700	125
2023-02-14	126	126	123	125	13,200	125
2023-02-13	124	127	124	127	126,700	127
2023-02-10	124	126	123	125	52,600	125
2023-02-09	123	125	122	124	18,200	124
2023-02-08	122	126	121	124	30,300	124
2023-02-07	121	123	121	123	16,100	123
2023-02-06	122	123	121	122	7,200	122
2023-02-03	122	123	122	123	3,800	123
2023-02-02	123	123	122	123	2,600	123
2023-02-01	122	124	122	123	2,800	123
2023-01-31	122	124	122	123	4,900	123
2023-01-30	123	124	121	122	5,800	122
2023-01-27	122	124	122	123	34,900	123
2023-01-26	122	124	120	122	11,100	122
2023-01-25	122	123	121	123	6,600	123
2023-01-24	122	123	120	123	8,800	123
2023-01-23	124	124	121	122	7,700	122
2023-01-20	122	124	122	124	3,500	124
2023-01-19	121	123	121	123	3,500	123
2023-01-18	119	122	119	122	11,100	122
2023-01-17	118	120	118	120	3,100	120
2023-01-16	119	120	118	119	16,800	119
2023-01-13	120	120	119	120	10,700	120
2023-01-12	123	123	119	121	20,200	121
2023-01-11	123	125	121	123	18,400	123
2023-01-10	123	125	122	125	20,700	125
2023-01-06	122	124	121	124	33,200	124
2023-01-05	119	123	119	123	11,700	123
2023-01-04	120	122	119	120	8,100	120

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3011 (株)バナーズ の時系列データ [2023年度]

3011 (株)バナーズの時系列データ [2023年度]