1. HOME >
  2. 株価時系列 >
  3. 3328 >
  4. 2019年

3328 BEENOS(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4331,4331,3911,409240,1001,409
2019-12-271,4101,4371,4031,431193,7001,431
2019-12-261,4101,4211,3961,401194,3001,401
2019-12-251,3831,4131,3801,400310,5001,400
2019-12-241,3771,3911,3621,375334,7001,375
2019-12-231,4301,4381,3771,387463,4001,387
2019-12-201,3701,4311,3651,416441,3001,416
2019-12-191,3721,3871,3591,364223,9001,364
2019-12-181,4031,4171,3781,381168,4001,381
2019-12-171,3841,4191,3751,409189,3001,409
2019-12-161,4001,4151,3921,394221,5001,394
2019-12-131,4291,4301,3971,399142,7001,399
2019-12-121,4371,4371,3971,401254,1001,401
2019-12-111,4561,4601,4281,437184,8001,437
2019-12-101,4451,4631,4311,437200,4001,437
2019-12-091,5001,5021,4451,454305,3001,454
2019-12-061,5001,5221,4971,506230,6001,506
2019-12-051,5551,5601,4911,499343,0001,499
2019-12-041,5261,5681,5131,550209,5001,550
2019-12-031,5071,5491,4891,542254,1001,542
2019-12-021,5591,5841,5311,539220,7001,539
2019-11-291,5591,6231,5491,562502,9001,562
2019-11-281,5851,5901,5241,528532,6001,528
2019-11-271,6231,6361,6001,600261,9001,600
2019-11-261,6601,6661,5821,610620,5001,610
2019-11-251,6991,7441,6601,671669,1001,671
2019-11-221,6751,7361,6491,707624,7001,707
2019-11-211,7031,7051,6121,663533,8001,663
2019-11-201,6691,7241,6571,702375,3001,702
2019-11-191,7141,7241,6441,695354,4001,695
2019-11-181,6511,7151,6371,690672,1001,690
2019-11-151,5251,7701,5051,6862,138,5001,686
2019-11-141,4971,5341,4781,533335,7001,533
2019-11-131,5641,5741,4521,503853,2001,503
2019-11-121,5291,6191,4941,588702,1001,588
2019-11-111,4491,5751,4391,5301,020,2001,530
2019-11-081,4751,6241,3901,4072,408,8001,407
2019-11-071,3421,3741,3341,355271,8001,355
2019-11-061,3401,3401,3211,331126,9001,331
2019-11-051,3411,3451,3241,328201,3001,328
2019-11-011,3151,3311,3061,324111,3001,324
2019-10-311,3121,3281,3011,320115,5001,320
2019-10-301,3101,3171,2881,312199,2001,312
2019-10-291,3031,3141,2981,305134,1001,305
2019-10-281,3161,3191,2881,298139,3001,298
2019-10-251,2951,3101,2861,307107,2001,307
2019-10-241,3101,3191,2921,304137,5001,304
2019-10-231,2801,3261,2741,316211,7001,316
2019-10-211,2441,2821,2431,272110,7001,272
2019-10-181,2791,2811,2391,243128,5001,243
2019-10-171,2511,2791,2381,270163,5001,270
2019-10-161,2251,2781,2201,251391,4001,251
2019-10-151,2061,2241,2001,209107,4001,209
2019-10-111,2101,2191,1841,196132,7001,196
2019-10-101,1991,2201,1831,214144,8001,214
2019-10-091,2201,2291,1961,200180,2001,200
2019-10-081,2151,2441,2121,236227,9001,236
2019-10-071,1901,2201,1811,215220,5001,215
2019-10-041,2011,2011,1591,181258,7001,181
2019-10-031,2141,2171,1371,197878,3001,197
2019-10-021,2471,2561,2211,234265,3001,234
2019-10-011,2521,2861,2371,265265,7001,265
2019-09-301,2701,2811,2351,247355,8001,247
2019-09-271,3241,3741,2391,266863,1001,266
2019-09-261,3341,3341,2831,319410,7001,319
2019-09-251,3671,3681,2811,318759,6001,318
2019-09-241,2601,3671,2571,337499,2001,337
2019-09-201,2481,2731,2391,251221,0001,251
2019-09-191,2431,2731,2311,237197,2001,237
2019-09-181,2501,2521,2141,240213,7001,240
2019-09-171,2351,2551,2201,245168,1001,245
2019-09-131,2841,2901,2311,238246,4001,238
2019-09-121,2841,3011,2701,274220,5001,274
2019-09-111,2471,2641,2261,262219,4001,262
2019-09-101,2711,2731,2391,249202,3001,249
2019-09-091,2401,2631,2331,246193,3001,246
2019-09-061,2491,2581,2161,231189,5001,231
2019-09-051,2391,2601,2361,248165,2001,248
2019-09-041,2431,2521,2281,234141,2001,234
2019-09-031,2361,2501,2251,238178,5001,238
2019-09-021,2791,2801,2191,228269,1001,228
2019-08-301,2441,2841,2351,282264,6001,282
2019-08-291,2581,2681,2031,220270,0001,220
2019-08-281,2771,2891,2541,261140,4001,261
2019-08-271,2791,2931,2641,27566,2001,275
2019-08-261,2701,2781,2511,264136,3001,264
2019-08-231,3001,3271,2941,300111,0001,300
2019-08-221,3311,3411,3001,302104,2001,302
2019-08-211,3321,3471,3171,320130,9001,320
2019-08-201,3211,3481,3101,342113,3001,342
2019-08-191,2951,3271,2901,320115,9001,320
2019-08-161,2851,3131,2831,289110,7001,289
2019-08-151,2941,3101,2751,292203,2001,292
2019-08-141,3501,3591,3021,324152,5001,324
2019-08-131,3091,3631,2951,341214,7001,341
2019-08-091,3321,3451,3121,313148,7001,313
2019-08-081,3151,3561,3151,326205,4001,326
2019-08-071,3021,3371,2931,310254,3001,310
2019-08-061,2311,3071,2181,295576,8001,295
2019-08-051,3421,3791,2551,269510,2001,269
2019-08-021,2701,3351,2421,3301,002,6001,330
2019-08-011,3991,4041,3611,382260,7001,382
2019-07-311,3931,4151,3901,392151,1001,392
2019-07-301,4261,4411,3831,415318,0001,415
2019-07-291,3971,4531,3901,423420,1001,423
2019-07-261,4911,4921,4041,414872,5001,414
2019-07-251,5551,5591,5031,507340,7001,507
2019-07-241,5621,5651,5441,553151,2001,553
2019-07-231,5531,5731,5291,562190,2001,562
2019-07-221,5211,5591,5021,549247,9001,549
2019-07-191,5001,5191,4951,514235,9001,514
2019-07-181,5011,5191,4901,499243,2001,499
2019-07-171,5041,5331,4761,528313,7001,528
2019-07-161,4891,5401,4581,519365,8001,519
2019-07-121,6581,6721,4841,5001,196,7001,500
2019-07-111,6201,6731,6201,655285,7001,655
2019-07-101,5701,6251,5581,617312,7001,617
2019-07-091,5951,6061,5751,578179,7001,578
2019-07-081,6201,6301,5921,600191,5001,600
2019-07-051,6111,6131,5981,606164,6001,606
2019-07-041,6151,6341,5911,606186,1001,606
2019-07-031,6241,6331,6031,611161,8001,611
2019-07-021,6521,6581,5971,633270,4001,633
2019-07-011,7061,7101,6391,652153,3001,652
2019-06-281,6401,6881,6351,676167,2001,676
2019-06-271,6871,6881,6231,653239,1001,653
2019-06-261,6841,7031,6741,688139,1001,688
2019-06-251,7111,7451,6651,689176,4001,689
2019-06-241,6791,7331,6591,700231,1001,700
2019-06-211,8301,8371,6871,708630,1001,708
2019-06-201,8241,8531,7971,810175,2001,810
2019-06-191,8041,8761,7801,813356,9001,813
2019-06-181,8781,9631,7471,773593,7001,773
2019-06-171,8051,8761,8001,863239,4001,863
2019-06-141,9131,9141,8281,845301,6001,845
2019-06-131,8771,9001,8501,893179,1001,893
2019-06-121,8251,8921,8051,870281,6001,870
2019-06-111,8271,8381,8051,817153,6001,817
2019-06-101,8101,8751,7951,827235,9001,827
2019-06-071,8171,8491,7311,784466,8001,784
2019-06-061,8211,8501,7871,802160,0001,802
2019-06-051,8371,8371,7671,820298,6001,820
2019-06-041,9341,9381,7651,789618,0001,789
2019-06-031,9561,9701,9021,938225,6001,938
2019-05-311,9601,9891,9211,961236,3001,961
2019-05-301,9101,9591,9021,951255,0001,951
2019-05-291,8851,9211,8791,921198,6001,921
2019-05-281,8581,9181,8471,902218,7001,902
2019-05-271,8251,8601,8151,844149,7001,844
2019-05-241,7571,8481,7351,835338,3001,835
2019-05-231,7781,8111,7111,758560,1001,758
2019-05-221,6931,7241,6371,713250,3001,713
2019-05-211,7121,7141,6761,681158,0001,681
2019-05-201,7421,7701,7111,712210,2001,712
2019-05-171,7071,7491,7001,742151,2001,742
2019-05-161,7491,7501,6681,707256,8001,707
2019-05-151,7201,7831,7061,741369,1001,741
2019-05-141,6201,6871,5861,681241,3001,681
2019-05-131,6861,7121,6601,678218,6001,678
2019-05-101,6851,7181,6381,687434,4001,687
2019-05-091,6161,6701,5871,612322,5001,612
2019-05-081,5801,6631,5601,640655,3001,640
2019-05-071,5801,6281,5311,555554,4001,555
2019-04-261,2411,5591,1851,410940,6001,410
2019-04-251,2341,2781,2301,263250,3001,263
2019-04-241,2801,2941,2571,264149,3001,264
2019-04-231,3281,3301,2701,290198,5001,290
2019-04-221,3191,3361,2941,328144,5001,328
2019-04-191,3001,3111,2781,305137,1001,305
2019-04-181,2841,3001,2651,294152,7001,294
2019-04-171,2801,3031,2551,289155,6001,289
2019-04-161,2631,2881,2581,27077,0001,270
2019-04-151,2561,2881,2561,27285,6001,272
2019-04-121,2891,3111,2381,243189,1001,243
2019-04-111,2651,2761,2561,25961,1001,259
2019-04-101,2451,2751,2451,27495,9001,274
2019-04-091,2761,2801,2461,262165,3001,262
2019-04-081,2381,2621,2361,261120,0001,261
2019-04-051,2201,2381,2171,233108,7001,233
2019-04-041,2031,2211,1931,21473,8001,214
2019-04-031,2001,2121,1881,20291,7001,202
2019-04-021,2181,2271,1741,193137,5001,193
2019-04-011,2171,2351,2061,217121,1001,217
2019-03-291,2281,2431,1881,203157,5001,203
2019-03-281,2001,2461,1741,215280,9001,215
2019-03-271,1701,2041,1651,181111,8001,181
2019-03-261,1401,1631,1301,153131,3001,153
2019-03-251,1201,1231,0901,118146,3001,118
2019-03-221,1551,1631,1411,15159,5001,151
2019-03-201,1481,1511,1341,15165,9001,151
2019-03-191,1661,1671,1441,14762,7001,147
2019-03-181,1481,1731,1371,16288,8001,162
2019-03-151,1401,1641,1291,13684,0001,136
2019-03-141,1551,1591,1321,14083,2001,140
2019-03-131,1681,1701,1401,144100,4001,144
2019-03-121,1711,1911,1591,17698,5001,176
2019-03-111,1671,1821,1401,149103,9001,149
2019-03-081,1701,1841,1561,172139,8001,172
2019-03-071,2151,2191,1911,200106,0001,200
2019-03-061,2521,2621,2311,23569,9001,235
2019-03-051,2341,2541,2221,25092,7001,250
2019-03-041,2511,2591,2351,24767,4001,247
2019-03-011,2701,2821,2451,246107,4001,246
2019-02-281,2641,3261,2381,259348,2001,259
2019-02-271,2191,2981,2081,265419,0001,265
2019-02-261,2261,2261,1811,20972,1001,209
2019-02-251,1791,2161,1751,209143,6001,209
2019-02-221,1771,1771,1351,153223,9001,153
2019-02-211,1701,2181,1701,191124,7001,191
2019-02-201,1881,1901,1601,17292,3001,172
2019-02-191,1751,2071,1591,175173,1001,175
2019-02-181,1431,1851,1281,175176,7001,175
2019-02-151,1381,1521,1101,116122,3001,116
2019-02-141,1691,1861,1341,137160,9001,137
2019-02-131,1301,1761,1101,172339,3001,172
2019-02-121,0931,1251,0831,118191,1001,118
2019-02-081,0681,1051,0431,089283,3001,089
2019-02-071,0881,0901,0621,082260,4001,082
2019-02-061,1281,1321,0881,095250,6001,095
2019-02-051,1651,1991,1061,107657,5001,107
2019-02-041,3161,3161,2521,285148,9001,285
2019-02-011,3201,3351,2761,307144,7001,307
2019-01-311,3201,3561,3081,356159,9001,356
2019-01-301,3261,3551,2901,295165,5001,295
2019-01-291,3021,3271,2801,32495,7001,324
2019-01-281,3651,3651,3021,30797,4001,307
2019-01-251,3281,3721,3191,365102,0001,365
2019-01-241,3181,3271,2921,32064,1001,320
2019-01-231,3201,3461,3091,30985,3001,309
2019-01-221,3701,3781,3381,34067,5001,340
2019-01-211,4201,4201,3721,37277,9001,372
2019-01-181,4071,4151,3631,390102,2001,390
2019-01-171,3131,3911,3091,386142,9001,386
2019-01-161,3151,3321,2951,30258,8001,302
2019-01-151,2781,3201,2681,31560,5001,315
2019-01-111,2561,2901,2511,26773,0001,267
2019-01-101,2821,2901,2321,238133,8001,238
2019-01-091,3151,3341,2871,28871,3001,288
2019-01-081,3331,3331,2951,295113,4001,295
2019-01-071,2911,3361,2681,326148,8001,326
2019-01-041,2001,2651,1711,264167,1001,264

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