3328 BEENOS(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,990 | 3,995 | 3,990 | 3,990 | 206,000 | 3,990 |
| 2025-04-03 | 3,990 | 3,995 | 3,990 | 3,990 | 51,900 | 3,990 |
| 2025-04-02 | 3,990 | 3,995 | 3,990 | 3,990 | 31,200 | 3,990 |
| 2025-04-01 | 3,990 | 3,995 | 3,990 | 3,990 | 38,600 | 3,990 |
| 2025-03-31 | 3,990 | 3,995 | 3,990 | 3,990 | 41,600 | 3,990 |
| 2025-03-28 | 3,995 | 3,995 | 3,990 | 3,990 | 27,700 | 3,990 |
| 2025-03-27 | 3,990 | 3,995 | 3,990 | 3,990 | 53,700 | 3,990 |
| 2025-03-26 | 3,995 | 3,995 | 3,990 | 3,990 | 89,800 | 3,990 |
| 2025-03-25 | 3,995 | 3,995 | 3,990 | 3,990 | 41,700 | 3,990 |
| 2025-03-24 | 3,990 | 3,995 | 3,985 | 3,990 | 118,000 | 3,990 |
| 2025-03-21 | 3,985 | 3,990 | 3,980 | 3,980 | 24,800 | 3,980 |
| 2025-03-19 | 3,995 | 3,995 | 3,980 | 3,985 | 22,600 | 3,985 |
| 2025-03-18 | 3,990 | 3,995 | 3,980 | 3,995 | 54,200 | 3,995 |
| 2025-03-17 | 3,985 | 3,990 | 3,985 | 3,990 | 9,800 | 3,990 |
| 2025-03-14 | 3,980 | 3,990 | 3,980 | 3,980 | 28,400 | 3,980 |
| 2025-03-13 | 3,980 | 3,990 | 3,970 | 3,975 | 90,400 | 3,975 |
| 2025-03-12 | 3,975 | 3,985 | 3,970 | 3,985 | 39,700 | 3,985 |
| 2025-03-11 | 3,975 | 3,980 | 3,970 | 3,970 | 124,500 | 3,970 |
| 2025-03-10 | 3,980 | 3,985 | 3,980 | 3,980 | 10,200 | 3,980 |
| 2025-03-07 | 3,980 | 3,985 | 3,980 | 3,980 | 29,900 | 3,980 |
| 2025-03-06 | 3,985 | 3,985 | 3,975 | 3,985 | 56,400 | 3,985 |
| 2025-03-05 | 3,975 | 3,990 | 3,975 | 3,980 | 74,500 | 3,980 |
| 2025-03-04 | 3,980 | 3,980 | 3,975 | 3,975 | 33,600 | 3,975 |
| 2025-03-03 | 3,975 | 3,980 | 3,965 | 3,975 | 238,400 | 3,975 |
| 2025-02-28 | 3,975 | 3,980 | 3,975 | 3,975 | 68,200 | 3,975 |
| 2025-02-27 | 3,980 | 3,980 | 3,975 | 3,975 | 42,400 | 3,975 |
| 2025-02-26 | 3,975 | 3,980 | 3,975 | 3,975 | 146,200 | 3,975 |
| 2025-02-25 | 3,975 | 3,980 | 3,975 | 3,975 | 90,700 | 3,975 |
| 2025-02-21 | 3,975 | 3,980 | 3,975 | 3,975 | 57,800 | 3,975 |
| 2025-02-20 | 3,975 | 3,980 | 3,975 | 3,975 | 50,700 | 3,975 |
| 2025-02-19 | 3,975 | 3,980 | 3,975 | 3,975 | 57,100 | 3,975 |
| 2025-02-18 | 3,975 | 3,980 | 3,975 | 3,975 | 68,600 | 3,975 |
| 2025-02-17 | 3,975 | 3,980 | 3,975 | 3,975 | 35,600 | 3,975 |
| 2025-02-14 | 3,980 | 3,985 | 3,975 | 3,975 | 38,100 | 3,975 |
| 2025-02-13 | 3,975 | 3,985 | 3,975 | 3,975 | 57,000 | 3,975 |
| 2025-02-12 | 3,975 | 3,980 | 3,975 | 3,975 | 32,100 | 3,975 |
| 2025-02-10 | 3,975 | 3,980 | 3,975 | 3,975 | 28,200 | 3,975 |
| 2025-02-07 | 3,970 | 3,980 | 3,970 | 3,975 | 102,000 | 3,975 |
| 2025-02-06 | 3,975 | 3,975 | 3,970 | 3,970 | 34,400 | 3,970 |
| 2025-02-05 | 3,975 | 3,975 | 3,970 | 3,975 | 37,400 | 3,975 |
| 2025-02-04 | 3,975 | 3,975 | 3,970 | 3,970 | 33,900 | 3,970 |
| 2025-02-03 | 3,970 | 3,975 | 3,970 | 3,970 | 68,800 | 3,970 |
| 2025-01-31 | 3,975 | 3,975 | 3,970 | 3,975 | 16,000 | 3,975 |
| 2025-01-30 | 3,975 | 3,975 | 3,970 | 3,970 | 28,800 | 3,970 |
| 2025-01-29 | 3,975 | 3,975 | 3,970 | 3,975 | 30,500 | 3,975 |
| 2025-01-28 | 3,970 | 3,975 | 3,970 | 3,970 | 57,500 | 3,970 |
| 2025-01-27 | 3,970 | 3,975 | 3,970 | 3,970 | 38,300 | 3,970 |
| 2025-01-24 | 3,975 | 3,975 | 3,970 | 3,970 | 212,400 | 3,970 |
| 2025-01-23 | 3,975 | 3,980 | 3,970 | 3,970 | 42,100 | 3,970 |
| 2025-01-22 | 3,975 | 3,980 | 3,970 | 3,970 | 50,700 | 3,970 |
| 2025-01-21 | 3,975 | 3,980 | 3,970 | 3,970 | 39,200 | 3,970 |
| 2025-01-20 | 3,975 | 3,980 | 3,970 | 3,970 | 85,800 | 3,970 |
| 2025-01-17 | 3,965 | 3,980 | 3,965 | 3,970 | 180,500 | 3,970 |
| 2025-01-16 | 3,965 | 3,970 | 3,965 | 3,965 | 72,300 | 3,965 |
| 2025-01-15 | 3,965 | 3,970 | 3,960 | 3,965 | 266,700 | 3,965 |
| 2025-01-14 | 3,960 | 3,975 | 3,960 | 3,960 | 297,700 | 3,960 |
| 2025-01-10 | 3,955 | 3,970 | 3,950 | 3,960 | 337,900 | 3,960 |
| 2025-01-09 | 3,960 | 3,970 | 3,955 | 3,955 | 360,300 | 3,955 |
| 2025-01-08 | 3,960 | 3,970 | 3,960 | 3,960 | 116,800 | 3,960 |
| 2025-01-07 | 3,970 | 3,975 | 3,960 | 3,965 | 230,000 | 3,965 |
| 2025-01-06 | 3,970 | 3,975 | 3,970 | 3,970 | 123,700 | 3,970 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→3株