3328 BEENOS(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,069 | 2,115 | 2,041 | 2,065 | 559,600 | 2,065 |
| 2024-04-25 | 2,110 | 2,138 | 2,071 | 2,078 | 184,000 | 2,078 |
| 2024-04-24 | 2,213 | 2,220 | 2,135 | 2,135 | 221,400 | 2,135 |
| 2024-04-23 | 2,172 | 2,294 | 2,172 | 2,244 | 196,700 | 2,244 |
| 2024-04-22 | 2,144 | 2,183 | 2,142 | 2,168 | 115,200 | 2,168 |
| 2024-04-19 | 2,182 | 2,183 | 2,123 | 2,132 | 174,300 | 2,132 |
| 2024-04-18 | 2,142 | 2,211 | 2,139 | 2,196 | 112,900 | 2,196 |
| 2024-04-17 | 2,160 | 2,199 | 2,132 | 2,156 | 129,900 | 2,156 |
| 2024-04-16 | 2,217 | 2,243 | 2,178 | 2,178 | 138,200 | 2,178 |
| 2024-04-15 | 2,174 | 2,260 | 2,174 | 2,249 | 152,700 | 2,249 |
| 2024-04-12 | 2,169 | 2,213 | 2,155 | 2,192 | 111,100 | 2,192 |
| 2024-04-11 | 2,140 | 2,192 | 2,140 | 2,171 | 110,600 | 2,171 |
| 2024-04-10 | 2,170 | 2,213 | 2,131 | 2,146 | 186,800 | 2,146 |
| 2024-04-09 | 2,199 | 2,225 | 2,151 | 2,154 | 120,400 | 2,154 |
| 2024-04-08 | 2,175 | 2,205 | 2,124 | 2,181 | 165,600 | 2,181 |
| 2024-04-05 | 2,175 | 2,229 | 2,142 | 2,143 | 255,900 | 2,143 |
| 2024-04-04 | 2,091 | 2,227 | 2,071 | 2,216 | 344,000 | 2,216 |
| 2024-04-03 | 2,101 | 2,132 | 2,041 | 2,100 | 259,700 | 2,100 |
| 2024-04-02 | 2,036 | 2,112 | 2,029 | 2,112 | 214,500 | 2,112 |
| 2024-04-01 | 2,095 | 2,101 | 2,008 | 2,024 | 280,100 | 2,024 |
| 2024-03-29 | 2,072 | 2,117 | 2,054 | 2,103 | 199,100 | 2,103 |
| 2024-03-28 | 2,013 | 2,088 | 2,008 | 2,072 | 230,200 | 2,072 |
| 2024-03-27 | 2,010 | 2,013 | 1,990 | 1,994 | 126,200 | 1,994 |
| 2024-03-26 | 1,986 | 2,020 | 1,980 | 2,010 | 154,900 | 2,010 |
| 2024-03-25 | 2,088 | 2,150 | 1,982 | 2,006 | 394,400 | 2,006 |
| 2024-03-22 | 1,960 | 1,979 | 1,938 | 1,971 | 106,100 | 1,971 |
| 2024-03-21 | 1,998 | 2,020 | 1,944 | 1,952 | 186,000 | 1,952 |
| 2024-03-19 | 1,944 | 1,984 | 1,933 | 1,984 | 126,400 | 1,984 |
| 2024-03-18 | 1,970 | 2,005 | 1,928 | 1,946 | 279,800 | 1,946 |
| 2024-03-15 | 1,948 | 1,966 | 1,924 | 1,950 | 166,400 | 1,950 |
| 2024-03-14 | 1,922 | 1,959 | 1,904 | 1,956 | 172,000 | 1,956 |
| 2024-03-13 | 1,949 | 1,979 | 1,915 | 1,950 | 207,300 | 1,950 |
| 2024-03-12 | 1,931 | 1,945 | 1,910 | 1,940 | 118,200 | 1,940 |
| 2024-03-11 | 1,884 | 1,931 | 1,877 | 1,920 | 174,800 | 1,920 |
| 2024-03-08 | 1,884 | 1,935 | 1,884 | 1,911 | 139,900 | 1,911 |
| 2024-03-07 | 1,904 | 1,912 | 1,853 | 1,900 | 184,900 | 1,900 |
| 2024-03-06 | 1,944 | 1,978 | 1,896 | 1,914 | 182,000 | 1,914 |
| 2024-03-05 | 1,858 | 1,902 | 1,854 | 1,891 | 137,500 | 1,891 |
| 2024-03-04 | 1,932 | 1,947 | 1,855 | 1,888 | 290,600 | 1,888 |
| 2024-03-01 | 1,871 | 1,946 | 1,871 | 1,911 | 445,800 | 1,911 |
| 2024-02-29 | 1,815 | 1,875 | 1,788 | 1,871 | 396,100 | 1,871 |
| 2024-02-28 | 1,798 | 1,825 | 1,777 | 1,821 | 270,200 | 1,821 |
| 2024-02-27 | 1,790 | 1,804 | 1,745 | 1,789 | 256,000 | 1,789 |
| 2024-02-26 | 1,762 | 1,809 | 1,723 | 1,796 | 619,400 | 1,796 |
| 2024-02-22 | 1,615 | 1,758 | 1,605 | 1,749 | 899,900 | 1,749 |
| 2024-02-21 | 1,470 | 1,674 | 1,470 | 1,651 | 1,399,300 | 1,651 |
| 2024-02-20 | 1,416 | 1,432 | 1,353 | 1,413 | 281,900 | 1,413 |
| 2024-02-19 | 1,354 | 1,402 | 1,311 | 1,397 | 236,800 | 1,397 |
| 2024-02-16 | 1,441 | 1,442 | 1,367 | 1,368 | 384,300 | 1,368 |
| 2024-02-15 | 1,294 | 1,505 | 1,294 | 1,457 | 1,210,800 | 1,457 |
| 2024-02-14 | 1,256 | 1,266 | 1,170 | 1,255 | 597,100 | 1,255 |
| 2024-02-13 | 1,272 | 1,330 | 1,260 | 1,302 | 552,600 | 1,302 |
| 2024-02-09 | 1,290 | 1,347 | 1,239 | 1,242 | 856,000 | 1,242 |
| 2024-02-08 | 1,443 | 1,454 | 1,422 | 1,435 | 173,900 | 1,435 |
| 2024-02-07 | 1,448 | 1,450 | 1,427 | 1,444 | 109,300 | 1,444 |
| 2024-02-06 | 1,461 | 1,466 | 1,435 | 1,456 | 110,100 | 1,456 |
| 2024-02-05 | 1,470 | 1,473 | 1,454 | 1,468 | 131,900 | 1,468 |
| 2024-02-02 | 1,500 | 1,517 | 1,469 | 1,469 | 190,900 | 1,469 |
| 2024-02-01 | 1,487 | 1,511 | 1,487 | 1,509 | 130,000 | 1,509 |
| 2024-01-31 | 1,505 | 1,511 | 1,469 | 1,511 | 155,100 | 1,511 |
| 2024-01-30 | 1,510 | 1,517 | 1,505 | 1,510 | 148,900 | 1,510 |
| 2024-01-29 | 1,530 | 1,530 | 1,490 | 1,515 | 175,300 | 1,515 |
| 2024-01-26 | 1,515 | 1,534 | 1,500 | 1,512 | 155,600 | 1,512 |
| 2024-01-25 | 1,489 | 1,520 | 1,487 | 1,507 | 93,300 | 1,507 |
| 2024-01-24 | 1,551 | 1,551 | 1,490 | 1,505 | 323,900 | 1,505 |
| 2024-01-23 | 1,515 | 1,586 | 1,502 | 1,558 | 675,200 | 1,558 |
| 2024-01-22 | 1,394 | 1,486 | 1,385 | 1,485 | 434,000 | 1,485 |
| 2024-01-19 | 1,310 | 1,384 | 1,310 | 1,373 | 312,800 | 1,373 |
| 2024-01-18 | 1,330 | 1,340 | 1,308 | 1,309 | 233,100 | 1,309 |
| 2024-01-17 | 1,386 | 1,403 | 1,339 | 1,339 | 327,200 | 1,339 |
| 2024-01-16 | 1,414 | 1,436 | 1,374 | 1,374 | 228,100 | 1,374 |
| 2024-01-15 | 1,415 | 1,415 | 1,373 | 1,402 | 215,100 | 1,402 |
| 2024-01-12 | 1,400 | 1,421 | 1,381 | 1,407 | 276,600 | 1,407 |
| 2024-01-11 | 1,417 | 1,421 | 1,397 | 1,397 | 147,900 | 1,397 |
| 2024-01-10 | 1,430 | 1,430 | 1,396 | 1,397 | 163,200 | 1,397 |
| 2024-01-09 | 1,399 | 1,433 | 1,399 | 1,422 | 192,200 | 1,422 |
| 2024-01-05 | 1,421 | 1,426 | 1,394 | 1,396 | 180,000 | 1,396 |
| 2024-01-04 | 1,411 | 1,434 | 1,390 | 1,432 | 130,400 | 1,432 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→3株
