1. HOME >
  2. 株価時系列 >
  3. 3328 >
  4. 2020年

3328 BEENOS(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,0503,0752,9913,055226,6003,055
2020-12-292,9673,0852,8853,075306,4003,075
2020-12-282,9263,0252,9002,969274,0002,969
2020-12-252,8072,9672,7882,940267,1002,940
2020-12-242,7612,8372,7602,786146,2002,786
2020-12-232,7202,8262,7082,811215,6002,811
2020-12-222,7652,7982,6782,700245,1002,700
2020-12-212,8502,8772,7602,815257,8002,815
2020-12-182,8472,8922,7912,838376,2002,838
2020-12-172,8142,9202,7862,897487,3002,897
2020-12-162,7502,8312,6802,723386,0002,723
2020-12-152,6222,6622,5602,587115,4002,587
2020-12-142,5932,6632,5662,572114,5002,572
2020-12-112,5562,6132,5252,572145,5002,572
2020-12-102,6682,6682,5202,534294,8002,534
2020-12-092,7302,7532,6632,683167,7002,683
2020-12-082,6312,7462,6312,746159,2002,746
2020-12-072,7352,7812,6362,636271,4002,636
2020-12-042,6752,7322,6012,690277,7002,690
2020-12-032,7952,8432,6902,704237,5002,704
2020-12-022,7252,7622,5612,737282,3002,737
2020-12-012,5502,8202,5332,750814,7002,750
2020-11-302,5202,5402,4632,535192,7002,535
2020-11-272,4952,5412,4562,509351,7002,509
2020-11-262,4792,5242,4522,463212,4002,463
2020-11-252,4022,5102,3702,475363,1002,475
2020-11-242,4992,4992,3912,401373,1002,401
2020-11-202,4072,4912,3662,471421,8002,471
2020-11-192,5502,5692,4262,450296,3002,450
2020-11-182,4722,5542,4452,532349,6002,532
2020-11-172,5082,6182,4812,495443,2002,495
2020-11-162,4822,5302,3922,462360,7002,462
2020-11-132,3962,5102,3762,488573,5002,488
2020-11-122,3502,4842,3432,346466,0002,346
2020-11-112,3062,3792,2652,324512,5002,324
2020-11-102,2992,3822,2182,2681,253,5002,268
2020-11-092,2552,4102,1722,3931,733,7002,393
2020-11-061,8752,1551,8752,1552,117,2002,155
2020-11-051,7711,7921,7171,755432,8001,755
2020-11-041,6771,7221,6651,691195,8001,691
2020-11-021,6101,6621,6081,634161,3001,634
2020-10-301,6831,7091,6001,605192,9001,605
2020-10-291,6501,7101,6401,695155,0001,695
2020-10-281,6881,7491,6701,690204,0001,690
2020-10-271,6271,6901,5911,680265,9001,680
2020-10-261,6791,7321,6221,658322,9001,658
2020-10-231,6841,6841,6031,650228,2001,650
2020-10-221,7151,7201,6601,690198,4001,690
2020-10-211,7841,7841,7341,742168,1001,742
2020-10-201,8051,8491,7611,785279,0001,785
2020-10-191,7401,9551,7131,8271,025,9001,827
2020-10-161,7331,7521,6601,721248,3001,721
2020-10-151,8591,8591,7461,750275,8001,750
2020-10-141,8251,8791,8121,859193,2001,859
2020-10-131,8621,8631,8321,850160,3001,850
2020-10-121,8911,8911,8501,862161,5001,862
2020-10-091,9101,9101,8511,871172,9001,871
2020-10-081,9231,9231,8831,912151,8001,912
2020-10-071,8871,9291,8721,896286,6001,896
2020-10-061,9691,9711,8691,897393,9001,897
2020-10-051,9021,9801,9001,976407,2001,976
2020-10-021,8611,9371,8151,838484,8001,838
2020-09-301,8311,8331,7861,797229,2001,797
2020-09-291,7531,8401,7361,836483,3001,836
2020-09-281,7491,8181,7401,764585,6001,764
2020-09-251,6981,7291,6791,726238,1001,726
2020-09-241,7501,7511,6781,680213,4001,680
2020-09-231,7601,7791,7441,751184,3001,751
2020-09-181,7501,7831,7421,748160,2001,748
2020-09-171,7391,7751,7121,762189,7001,762
2020-09-161,7451,7561,7151,739199,5001,739
2020-09-151,6741,7531,6431,751296,1001,751
2020-09-141,7511,7571,6651,686340,6001,686
2020-09-111,7561,7581,7101,750142,5001,750
2020-09-101,7801,7831,7311,757210,4001,757
2020-09-091,6901,7551,6681,740281,0001,740
2020-09-081,7831,7841,6531,725418,4001,725
2020-09-071,8041,8251,7271,743329,4001,743
2020-09-041,7771,8211,7501,800481,2001,800
2020-09-031,8021,8551,7581,846408,1001,846
2020-09-021,7501,8641,7401,802657,7001,802
2020-09-011,6801,7451,6801,727430,7001,727
2020-08-311,5711,6401,5711,633270,5001,633
2020-08-281,6221,6271,5341,550441,3001,550
2020-08-271,6501,6921,6321,636373,6001,636
2020-08-261,5941,6251,5581,622383,6001,622
2020-08-251,6091,6311,5731,609290,2001,609
2020-08-241,5721,6281,5401,614345,6001,614
2020-08-211,4981,5851,4861,577475,9001,577
2020-08-201,4801,4841,4461,468308,7001,468
2020-08-191,4381,5021,4201,500332,3001,500
2020-08-181,4161,4221,3971,421180,0001,421
2020-08-171,3801,4191,3741,405297,8001,405
2020-08-141,3191,3841,3131,383277,4001,383
2020-08-131,3381,3571,2961,301213,6001,301
2020-08-121,3271,3441,3001,312289,8001,312
2020-08-111,2501,3431,2461,323509,4001,323
2020-08-071,2231,2581,1831,243526,8001,243
2020-08-061,2771,3281,2701,311516,5001,311
2020-08-051,2101,2541,2011,252256,2001,252
2020-08-041,2131,2261,1931,214180,9001,214
2020-08-031,1991,2311,1931,199308,0001,199
2020-07-311,2101,2291,1581,168296,0001,168
2020-07-301,1841,2261,1771,193203,5001,193
2020-07-291,1961,2041,1651,172137,5001,172
2020-07-281,2041,2251,2001,201158,8001,201
2020-07-271,1911,2011,1671,196162,1001,196
2020-07-221,2001,2061,1771,190156,6001,190
2020-07-211,1831,1961,1761,193129,1001,193
2020-07-201,1541,1861,1421,184200,9001,184
2020-07-171,1551,1701,1351,135226,7001,135
2020-07-161,1921,2061,1461,149196,2001,149
2020-07-151,1711,1901,1551,189157,5001,189
2020-07-141,1691,1861,1481,162222,6001,162
2020-07-131,1561,2101,1511,178327,7001,178
2020-07-101,1491,1531,1121,116287,2001,116
2020-07-091,1601,1891,1531,166326,2001,166
2020-07-081,1601,1651,1301,143273,2001,143
2020-07-071,1001,1671,0951,166399,0001,166
2020-07-061,0501,1101,0351,089261,3001,089
2020-07-031,0421,0541,0221,037107,5001,037
2020-07-021,0681,0681,0171,030167,2001,030
2020-07-011,0491,1091,0341,038331,1001,038
2020-06-301,0331,0471,0131,031101,0001,031
2020-06-291,0261,0339941,014157,3001,014
2020-06-261,0401,0571,0281,045125,0001,045
2020-06-251,0401,0401,0181,032113,2001,032
2020-06-241,0651,0721,0481,05471,2001,054
2020-06-231,0701,0791,0451,06082,5001,060
2020-06-221,0601,0651,0421,05279,5001,052
2020-06-191,0301,0551,0251,051154,7001,051
2020-06-181,0131,0331,0031,030111,9001,030
2020-06-171,0211,0261,0001,009113,7001,009
2020-06-169721,0259691,025193,0001,025
2020-06-151,0001,003950951239,500951
2020-06-129611,0099461,003293,0001,003
2020-06-111,0611,0681,0111,012255,6001,012
2020-06-101,0861,0961,0691,076148,5001,076
2020-06-091,1111,1111,0821,098131,3001,098
2020-06-081,1061,1341,1011,113216,1001,113
2020-06-051,0751,0971,0631,090137,0001,090
2020-06-041,0751,0911,0611,075166,3001,075
2020-06-031,1131,1301,0711,071262,3001,071
2020-06-021,0951,1341,0951,108180,3001,108
2020-06-011,0651,1051,0511,090185,0001,090
2020-05-291,0801,1011,0741,079209,6001,079
2020-05-281,1371,1421,0901,102233,3001,102
2020-05-271,1221,1361,0861,130238,6001,130
2020-05-261,1711,1751,1151,127239,8001,127
2020-05-251,1201,1591,1111,152247,6001,152
2020-05-221,1101,1291,0801,102201,0001,102
2020-05-211,1051,1161,0641,110308,3001,110
2020-05-201,0551,1051,0501,090296,0001,090
2020-05-191,0401,0531,0241,043241,6001,043
2020-05-181,0121,0331,0061,016163,4001,016
2020-05-151,0251,0389911,016180,1001,016
2020-05-141,0291,0591,0041,008258,8001,008
2020-05-131,0151,0429831,030229,1001,030
2020-05-121,0251,0471,0121,028216,5001,028
2020-05-119851,0359831,030325,6001,030
2020-05-08983983937973256,200973
2020-05-07927989923960494,900960
2020-05-01960968908914955,200914
2020-04-308551,0058501,0051,192,7001,005
2020-04-28859875836855510,400855
2020-04-27828847821846230,800846
2020-04-24850851806822344,800822
2020-04-23837852827852233,400852
2020-04-22831843811822247,800822
2020-04-21914923827846496,500846
2020-04-20865906858905298,400905
2020-04-17845879845863347,700863
2020-04-16831840813835254,100835
2020-04-15857861838840203,200840
2020-04-14832858819856183,600856
2020-04-13842850820827181,400827
2020-04-10882885838849136,600849
2020-04-09870878854869201,600869
2020-04-08845866822855290,200855
2020-04-07817848805833259,700833
2020-04-06756806736799297,900799
2020-04-03780787741763293,900763
2020-04-02776795767780200,300780
2020-04-01800809773784279,900784
2020-03-31821834794801301,400801
2020-03-30761808761808265,600808
2020-03-27810822783791310,500791
2020-03-26810820786796356,400796
2020-03-25884896822849409,000849
2020-03-24801839800839320,600839
2020-03-23740789730771867,600771
2020-03-19777785700710770,300710
2020-03-18816830741743570,600743
2020-03-17766830751814623,400814
2020-03-16765839765781474,200781
2020-03-13730795720780698,100780
2020-03-12828877800820509,700820
2020-03-11864888853858380,000858
2020-03-10824881786865593,500865
2020-03-09895920829854782,800854
2020-03-06979979930940363,400940
2020-03-051,0251,025971986424,500986
2020-03-049861,0269841,001420,3001,001
2020-03-031,0691,0921,0021,002374,0001,002
2020-03-029661,0809581,056685,8001,056
2020-02-289841,015958970656,000970
2020-02-271,0791,0841,0331,037384,7001,037
2020-02-261,0531,0841,0451,078364,7001,078
2020-02-251,0401,0861,0351,071440,8001,071
2020-02-211,1071,1281,1011,115282,0001,115
2020-02-201,1481,1531,1081,111314,2001,111
2020-02-191,1101,1311,0991,125252,6001,125
2020-02-181,0951,1101,0861,089372,8001,089
2020-02-171,1601,1601,1031,108502,7001,108
2020-02-141,1391,1781,1311,175477,4001,175
2020-02-131,1911,1931,1421,155512,3001,155
2020-02-121,2011,2121,1461,188581,4001,188
2020-02-101,2521,2671,1811,199733,8001,199
2020-02-071,2681,3101,2481,275671,2001,275
2020-02-061,3001,3151,2361,2751,689,2001,275
2020-02-051,2571,3781,2141,3202,440,4001,320
2020-02-041,1651,2131,1641,203452,7001,203
2020-02-031,1311,1701,1281,155271,0001,155
2020-01-311,1691,1901,1591,167163,2001,167
2020-01-301,1801,1931,1391,152360,8001,152
2020-01-291,2051,2111,1841,188221,7001,188
2020-01-281,1771,2001,1641,194371,8001,194
2020-01-271,2041,2281,1961,200319,0001,200
2020-01-241,2521,2561,2231,229286,7001,229
2020-01-231,2851,2851,2501,253286,4001,253
2020-01-221,2801,3051,2691,285261,0001,285
2020-01-211,2911,2971,2801,289131,3001,289
2020-01-201,2921,3041,2811,288120,3001,288
2020-01-171,2991,3031,2761,291163,6001,291
2020-01-161,3041,3071,2931,295144,9001,295
2020-01-151,2931,3121,2861,300134,5001,300
2020-01-141,3221,3311,2951,296306,0001,296
2020-01-101,3111,3221,2961,313145,5001,313
2020-01-091,3301,3381,3081,311184,2001,311
2020-01-081,3601,3631,2961,311511,7001,311
2020-01-071,3881,3941,3681,377198,7001,377
2020-01-061,3791,3871,3541,373306,4001,373

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