1. HOME >
  2. 株価時系列 >
  3. 3328 >
  4. 2016年

3328 BEENOS(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5651,5841,5531,56684,6001,566
2016-12-291,5871,6031,5661,568142,1001,568
2016-12-281,6091,6091,5631,604197,1001,604
2016-12-271,5451,6151,5441,585381,4001,585
2016-12-261,4861,5431,4811,542191,9001,542
2016-12-221,5011,5181,4861,49099,0001,490
2016-12-211,5221,5321,4911,511128,8001,511
2016-12-201,4711,5271,4541,518134,9001,518
2016-12-191,4821,4951,4661,47750,9001,477
2016-12-161,4951,5151,4831,48464,1001,484
2016-12-151,5111,5441,4801,487124,4001,487
2016-12-141,4711,5261,4611,514147,9001,514
2016-12-131,4581,4771,4551,46859,2001,468
2016-12-121,4871,4881,4631,48179,5001,481
2016-12-091,4011,4901,4011,476205,3001,476
2016-12-081,4421,4531,4071,41074,8001,410
2016-12-071,4281,4431,4231,44247,6001,442
2016-12-061,4261,4451,4161,42747,2001,427
2016-12-051,4641,4671,4111,425104,5001,425
2016-12-021,4611,4801,4551,47568,4001,475
2016-12-011,4751,4921,4631,466113,4001,466
2016-11-301,4921,5001,4521,464121,7001,464
2016-11-291,4941,5101,4751,495325,2001,495
2016-11-281,4801,5281,4641,513125,6001,513
2016-11-251,5391,5471,4821,488140,4001,488
2016-11-241,5541,5761,5361,538104,4001,538
2016-11-221,5421,5631,5311,546102,1001,546
2016-11-211,5441,5741,5361,556135,6001,556
2016-11-181,5201,5411,5061,534153,2001,534
2016-11-171,5101,5321,4861,490180,7001,490
2016-11-161,4131,4851,4061,480233,1001,480
2016-11-151,4091,4091,3631,40061,2001,400
2016-11-141,3521,4201,3501,38589,6001,385
2016-11-111,4021,4271,3271,351100,7001,351
2016-11-101,3921,4001,3701,39483,0001,394
2016-11-091,4291,4451,2501,303290,5001,303
2016-11-081,4601,4851,4311,43487,0001,434
2016-11-071,4071,4561,4051,45295,9001,452
2016-11-041,4381,4451,4001,408190,0001,408
2016-11-021,5101,5131,4601,468151,1001,468
2016-11-011,5191,5311,4951,526122,1001,526
2016-10-311,5321,5371,4891,514127,5001,514
2016-10-281,5801,5821,5231,528264,1001,528
2016-10-271,5891,5931,5401,568152,6001,568
2016-10-261,5501,5771,5371,575107,1001,575
2016-10-251,5721,5801,5381,551168,4001,551
2016-10-241,5851,5921,5711,57771,2001,577
2016-10-211,6041,6051,5831,587126,0001,587
2016-10-201,6011,6071,5881,602124,9001,602
2016-10-191,5791,6031,5641,603212,5001,603
2016-10-171,5571,5691,5441,56490,6001,564
2016-10-131,5781,5851,4821,529327,7001,529
2016-10-121,5931,5931,5711,577116,8001,577
2016-10-111,6251,6281,5861,599197,4001,599
2016-10-071,6141,6421,6001,625391,8001,625
2016-10-061,6201,6231,5921,600196,3001,600
2016-10-051,5991,6081,5761,608182,4001,608
2016-10-041,6081,6101,5511,590285,5001,590
2016-10-031,6561,6831,5981,599923,8001,599
2016-09-301,6331,6691,6001,658638,6001,658
2016-09-291,6011,6501,5911,650950,9001,650
2016-09-281,6001,6171,5751,592326,4001,592
2016-09-271,5771,5961,5481,589241,3001,589
2016-09-261,5791,6041,5671,585306,2001,585
2016-09-231,5001,5991,4981,587543,7001,587
2016-09-211,5471,5691,5071,521214,4001,521
2016-09-201,5371,5851,5321,542135,7001,542
2016-09-161,5811,6111,5291,574228,6001,574
2016-09-151,5811,5941,5781,578493,8001,578
2016-09-141,6131,6321,5791,580465,5001,580
2016-09-131,6801,6931,6151,644155,0001,644
2016-09-121,7071,7371,6371,647164,0001,647
2016-09-091,7201,7491,7001,713116,8001,713
2016-09-081,7871,7941,6951,714200,8001,714
2016-09-071,6881,8171,6881,788301,4001,788
2016-09-061,6791,7261,6541,687497,9001,687
2016-09-051,9541,9881,8771,921171,9001,921
2016-09-021,9772,0461,9261,954229,5001,954
2016-09-012,0202,0771,9272,000611,6002,000
2016-08-312,2102,2112,0262,026831,6002,026
2016-08-302,6262,7372,5072,526432,2002,526
2016-08-292,5612,6702,5022,660274,9002,660
2016-08-262,5762,6302,4802,513253,4002,513
2016-08-252,6502,7102,5222,591509,0002,591
2016-08-242,5212,6952,4812,600340,4002,600
2016-08-232,5302,6202,4812,521291,0002,521
2016-08-222,4502,5692,3612,520371,8002,520
2016-08-192,4202,6202,2512,4342,169,4002,434
2016-08-182,4752,9902,3022,3953,339,6002,395
2016-08-172,4502,6492,4322,490257,2002,490
2016-08-162,3532,6282,3232,479476,8002,479
2016-08-152,3802,4852,2512,385323,7002,385
2016-08-122,0402,4902,0362,426573,5002,426
2016-08-102,0602,0772,0262,04044,8002,040
2016-08-092,0952,0951,9972,03785,8002,037
2016-08-082,0402,1351,9702,050255,2002,050
2016-08-051,8371,9881,8371,984150,0001,984
2016-08-041,8461,8801,8101,84538,3001,845
2016-08-031,8731,8901,8291,84632,5001,846
2016-08-021,8701,8991,8371,88545,2001,885
2016-08-011,8051,8721,8051,86863,9001,868
2016-07-291,9932,0501,7661,850386,3001,850
2016-07-281,6891,7641,6781,71349,0001,713
2016-07-271,7501,7501,6761,69640,8001,696
2016-07-261,7301,7301,6411,67065,4001,670
2016-07-251,8161,8791,7351,74097,0001,740
2016-07-222,0502,0501,8301,835139,4001,835
2016-07-212,0572,0601,9912,01950,6002,019
2016-07-202,0742,0741,9452,05753,3002,057
2016-07-192,0812,1391,8532,028139,7002,028
2016-07-152,1002,2202,0502,116242,0002,116
2016-07-142,0402,0892,0032,07865,1002,078
2016-07-132,0982,0982,0322,04939,2002,049
2016-07-121,9802,0671,9792,01253,2002,012
2016-07-111,9201,9801,9031,94932,1001,949
2016-07-081,9301,9701,8761,91724,8001,917
2016-07-072,0212,0301,9151,96351,2001,963
2016-07-062,1002,1001,9812,00651,2002,006
2016-07-052,0702,1182,0302,10964,2002,109
2016-07-041,9202,0871,9002,050128,8002,050
2016-07-011,9011,9281,8701,88535,1001,885
2016-06-301,8002,0001,7991,85499,4001,854
2016-06-291,7671,7911,6961,73310,6001,733
2016-06-281,6901,7491,6131,72713,6001,727
2016-06-271,7251,7391,6941,69911,4001,699
2016-06-241,8511,8961,6001,68537,6001,685
2016-06-231,8101,8611,7501,84618,2001,846
2016-06-221,8661,8951,8301,84025,7001,840
2016-06-211,8531,8861,8531,88016,8001,880
2016-06-201,6751,8851,6731,87237,6001,872
2016-06-171,6741,7221,6291,64620,3001,646
2016-06-161,7751,7821,6411,64128,8001,641
2016-06-151,7281,8391,7161,77513,7001,775
2016-06-141,9261,9261,7011,82145,1001,821
2016-06-132,0302,0301,9351,95010,1001,950
2016-06-102,0052,0372,0012,03023,4002,030
2016-06-091,8502,0391,8062,03965,2002,039
2016-06-081,8701,8951,8251,85013,0001,850
2016-06-071,9321,9321,8561,87714,7001,877
2016-06-061,9201,9231,8881,89221,9001,892
2016-06-031,9421,9941,9421,9687,1001,968
2016-06-021,9552,0501,9301,94223,1001,942
2016-06-011,9682,0491,9201,98863,8001,988
2016-05-311,9251,9801,9111,96827,2001,968
2016-05-301,8561,9391,8561,92227,2001,922
2016-05-271,8311,8931,8301,85028,2001,850
2016-05-261,9411,9741,8501,85053,9001,850
2016-05-251,9982,0381,9261,92751,9001,927
2016-05-242,0842,0841,9651,98320,2001,983
2016-05-231,9742,0481,9292,04520,2002,045
2016-05-201,9491,9761,8901,97415,6001,974
2016-05-191,9401,9901,8911,95120,0001,951
2016-05-181,9911,9911,8401,87444,9001,874
2016-05-171,9702,0111,9201,94725,9001,947
2016-05-161,9542,0281,9071,98952,2001,989
2016-05-132,0792,0791,9512,00430,6002,004
2016-05-122,0842,0972,0302,08530,1002,085
2016-05-112,0802,1422,0512,11643,2002,116
2016-05-102,2352,2472,0882,09891,1002,098
2016-05-092,1412,2222,1052,184177,5002,184
2016-05-061,9142,0351,8932,00452,0002,004
2016-05-021,8551,9431,8291,87446,8001,874
2016-04-281,9331,9991,8201,966100,4001,966
2016-04-271,9792,0201,8341,98087,3001,980
2016-04-262,1062,2111,8351,979323,9001,979
2016-04-251,9302,1221,8802,056417,4002,056
2016-04-221,6141,8301,5761,810173,6001,810
2016-04-211,6681,6901,6101,61346,4001,613
2016-04-201,6961,7301,6651,66552,7001,665
2016-04-191,6301,6961,6301,68241,3001,682
2016-04-181,5461,6071,5381,59033,4001,590
2016-04-151,6681,6811,6261,62644,6001,626
2016-04-141,7501,8361,6811,683131,1001,683
2016-04-131,6111,7601,6061,736110,6001,736
2016-04-121,6251,7001,5871,62077,3001,620
2016-04-111,5291,5881,4201,58839,7001,588
2016-04-081,4001,5071,3991,49919,0001,499
2016-04-071,4101,4881,4101,44818,6001,448
2016-04-061,4151,4451,3621,40872,3001,408
2016-04-051,6001,6101,4181,45365,1001,453
2016-04-041,5251,6431,5111,64348,7001,643
2016-04-011,6881,7001,6001,60127,8001,601
2016-03-311,7251,7301,6851,69722,9001,697
2016-03-301,7301,7331,6761,70031,4001,700
2016-03-291,7001,7301,6781,67820,0001,678
2016-03-281,7311,7311,6821,71416,3001,714
2016-03-251,7031,7701,6571,73133,7001,731
2016-03-241,7701,7911,7031,70348,2001,703
2016-03-231,7491,7631,7311,75071,6001,750
2016-03-221,6501,7211,6501,71541,9001,715
2016-03-181,6001,6501,6001,63338,3001,633
2016-03-171,6011,6201,5931,60012,4001,600
2016-03-161,5831,6201,5831,59218,9001,592
2016-03-151,5971,6351,5701,60032,2001,600
2016-03-141,5381,6171,5281,59454,6001,594
2016-03-111,4701,5021,4491,49713,0001,497
2016-03-101,4651,5001,4411,46126,6001,461
2016-03-091,5251,5251,4401,44214,0001,442
2016-03-081,5401,5461,4901,52934,4001,529
2016-03-071,4881,5351,4841,51942,2001,519
2016-03-041,4051,4761,3911,46155,0001,461
2016-03-031,3221,4131,3221,39247,2001,392
2016-03-021,3241,3781,3181,33946,1001,339
2016-03-011,2501,3091,2501,30416,3001,304
2016-02-291,2251,2681,2111,26726,5001,267
2016-02-261,2461,2651,2171,21716,2001,217
2016-02-251,1931,2591,1771,25932,1001,259
2016-02-241,1701,2391,1701,20719,4001,207
2016-02-231,2501,2811,2021,20631,2001,206
2016-02-221,1681,2501,1681,24928,4001,249
2016-02-191,1811,1971,1401,16820,9001,168
2016-02-181,1461,2181,1351,19329,9001,193
2016-02-171,1611,2021,1081,12330,6001,123
2016-02-161,1041,2461,0981,19146,8001,191
2016-02-151,0881,1701,0551,07472,5001,074
2016-02-121,0261,0891,0131,02869,0001,028
2016-02-101,2061,2371,1201,14669,0001,146
2016-02-091,2501,2761,1951,20067,4001,200
2016-02-081,2501,3531,2491,33342,7001,333
2016-02-051,3211,3641,2501,28966,8001,289
2016-02-041,4091,4211,3551,37053,2001,370
2016-02-031,4501,4801,4001,40672,7001,406
2016-02-021,5191,5451,5001,50237,7001,502
2016-02-011,6021,6151,5311,54344,1001,543
2016-01-291,5611,6701,4071,649193,5001,649
2016-01-281,6251,6761,6001,61647,1001,616
2016-01-271,5881,6301,5881,62541,1001,625
2016-01-261,5641,5951,5351,57753,7001,577
2016-01-251,5431,6211,4471,61898,4001,618
2016-01-221,3551,5201,3551,50386,8001,503
2016-01-211,3751,4461,3451,34576,4001,345
2016-01-201,5451,5451,4101,41792,9001,417
2016-01-191,5351,6181,4701,50568,2001,505
2016-01-181,5591,6291,5151,53076,8001,530
2016-01-151,8181,8401,6851,700149,6001,700
2016-01-141,5601,8551,4881,774309,4001,774
2016-01-131,3771,6551,3761,655199,9001,655
2016-01-121,5001,5071,3511,355107,5001,355
2016-01-081,4941,5181,4671,50925,5001,509
2016-01-071,5651,5841,4911,51060,7001,510
2016-01-061,7001,7031,5661,57846,7001,578
2016-01-051,6311,6771,6201,66121,3001,661
2016-01-041,8101,8101,6351,67199,4001,671

分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→3株