3328 BEENOS(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,932	1,994	1,932	1,952	653,500	1,952
2022-12-29	1,905	1,946	1,893	1,915	539,700	1,915
2022-12-28	1,984	1,998	1,916	1,931	593,400	1,931
2022-12-27	1,983	2,060	1,983	2,007	447,800	2,007
2022-12-26	2,050	2,070	1,975	2,033	603,000	2,033
2022-12-23	2,115	2,136	1,993	2,004	1,057,400	2,004
2022-12-22	2,248	2,249	2,126	2,140	649,300	2,140
2022-12-21	2,282	2,294	2,202	2,203	662,200	2,203
2022-12-20	2,427	2,429	2,200	2,303	1,494,300	2,303
2022-12-19	2,521	2,540	2,453	2,471	461,100	2,471
2022-12-16	2,594	2,641	2,555	2,561	479,200	2,561
2022-12-15	2,549	2,698	2,546	2,634	716,000	2,634
2022-12-14	2,585	2,620	2,518	2,573	554,900	2,573
2022-12-13	2,551	2,578	2,465	2,573	934,500	2,573
2022-12-12	2,564	2,616	2,534	2,559	635,100	2,559
2022-12-09	2,553	2,593	2,528	2,547	533,100	2,547
2022-12-08	2,645	2,645	2,518	2,557	1,033,100	2,557
2022-12-07	2,697	2,792	2,660	2,719	493,100	2,719
2022-12-06	2,798	2,811	2,692	2,708	690,200	2,708
2022-12-05	2,882	2,915	2,701	2,770	1,666,500	2,770
2022-12-02	3,300	3,330	3,065	3,070	913,800	3,070
2022-12-01	3,230	3,420	3,210	3,370	808,800	3,370
2022-11-30	3,155	3,240	3,140	3,180	297,100	3,180
2022-11-29	3,165	3,205	3,125	3,160	284,300	3,160
2022-11-28	3,205	3,245	3,155	3,175	217,100	3,175
2022-11-25	3,180	3,305	3,180	3,245	441,600	3,245
2022-11-24	3,120	3,230	3,120	3,190	352,200	3,190
2022-11-22	3,200	3,200	3,060	3,105	389,200	3,105
2022-11-21	3,125	3,275	3,095	3,200	317,000	3,200
2022-11-18	3,270	3,315	3,155	3,165	396,800	3,165
2022-11-17	3,015	3,260	3,000	3,260	515,900	3,260
2022-11-16	3,200	3,240	3,060	3,060	524,400	3,060
2022-11-15	3,235	3,280	3,120	3,255	607,200	3,255
2022-11-14	3,005	3,195	2,935	3,150	698,400	3,150
2022-11-11	3,070	3,115	2,922	2,968	969,800	2,968
2022-11-10	3,310	3,425	2,950	3,010	3,009,800	3,010
2022-11-09	3,200	3,255	3,150	3,255	1,352,200	3,255
2022-11-08	2,718	2,770	2,656	2,751	458,700	2,751
2022-11-07	2,667	2,708	2,604	2,704	284,300	2,704
2022-11-04	2,604	2,656	2,588	2,627	225,900	2,627
2022-11-02	2,701	2,717	2,623	2,654	345,600	2,654
2022-11-01	2,713	2,763	2,645	2,737	321,400	2,737
2022-10-31	2,830	2,867	2,683	2,704	494,300	2,704
2022-10-28	2,697	2,808	2,642	2,800	572,800	2,800
2022-10-27	2,708	2,774	2,661	2,734	453,100	2,734
2022-10-26	2,743	2,743	2,640	2,693	628,200	2,693
2022-10-25	2,625	2,725	2,609	2,725	601,000	2,725
2022-10-24	2,535	2,652	2,465	2,609	820,200	2,609
2022-10-21	2,359	2,545	2,359	2,503	1,177,100	2,503
2022-10-20	2,677	2,677	2,250	2,346	2,276,700	2,346
2022-10-19	2,803	2,855	2,721	2,732	406,400	2,732
2022-10-18	2,770	2,864	2,720	2,829	787,100	2,829
2022-10-17	2,516	2,696	2,516	2,694	539,900	2,694
2022-10-14	2,496	2,539	2,466	2,496	197,000	2,496
2022-10-13	2,444	2,493	2,422	2,428	120,200	2,428
2022-10-12	2,466	2,489	2,418	2,448	142,800	2,448
2022-10-11	2,500	2,536	2,446	2,496	134,200	2,496
2022-10-07	2,430	2,561	2,430	2,519	218,800	2,519
2022-10-06	2,439	2,495	2,439	2,480	129,100	2,480
2022-10-05	2,475	2,511	2,412	2,439	196,000	2,439
2022-10-04	2,346	2,452	2,325	2,428	307,900	2,428
2022-10-03	2,310	2,315	2,183	2,296	292,500	2,296
2022-09-30	2,408	2,423	2,290	2,332	309,900	2,332
2022-09-29	2,397	2,527	2,390	2,458	359,000	2,458
2022-09-28	2,387	2,400	2,309	2,341	170,600	2,341
2022-09-27	2,442	2,449	2,364	2,396	178,500	2,396
2022-09-26	2,360	2,446	2,332	2,405	158,200	2,405
2022-09-22	2,410	2,439	2,322	2,402	190,200	2,402
2022-09-21	2,500	2,549	2,371	2,417	351,400	2,417
2022-09-20	2,469	2,587	2,424	2,524	360,600	2,524
2022-09-16	2,453	2,508	2,401	2,459	262,500	2,459
2022-09-15	2,451	2,510	2,418	2,466	188,800	2,466
2022-09-14	2,352	2,487	2,335	2,446	302,900	2,446
2022-09-13	2,430	2,544	2,420	2,465	334,100	2,465
2022-09-12	2,386	2,413	2,315	2,402	215,500	2,402
2022-09-09	2,315	2,366	2,306	2,356	228,200	2,356
2022-09-08	2,275	2,347	2,265	2,323	288,600	2,323
2022-09-07	2,218	2,243	2,181	2,219	230,700	2,219
2022-09-06	2,282	2,348	2,212	2,230	332,100	2,230
2022-09-05	2,188	2,317	2,171	2,317	249,800	2,317
2022-09-02	2,261	2,295	2,183	2,189	380,300	2,189
2022-09-01	2,275	2,279	2,147	2,213	571,700	2,213
2022-08-31	2,338	2,355	2,299	2,323	224,800	2,323
2022-08-30	2,433	2,454	2,354	2,362	141,600	2,362
2022-08-29	2,379	2,424	2,369	2,398	185,600	2,398
2022-08-26	2,490	2,509	2,421	2,479	153,700	2,479
2022-08-25	2,468	2,491	2,431	2,478	149,100	2,478
2022-08-24	2,501	2,526	2,433	2,446	171,300	2,446
2022-08-23	2,539	2,544	2,487	2,502	161,500	2,502
2022-08-22	2,512	2,571	2,475	2,526	229,600	2,526
2022-08-19	2,620	2,621	2,542	2,562	340,000	2,562
2022-08-18	2,669	2,673	2,617	2,645	211,500	2,645
2022-08-17	2,712	2,719	2,610	2,667	556,200	2,667
2022-08-16	2,600	2,720	2,565	2,712	591,600	2,712
2022-08-15	2,376	2,724	2,376	2,660	1,368,000	2,660
2022-08-12	2,269	2,364	2,225	2,339	780,000	2,339
2022-08-10	2,279	2,281	2,157	2,190	512,600	2,190
2022-08-09	2,081	2,312	2,081	2,293	1,352,200	2,293
2022-08-08	2,011	2,140	1,996	2,081	1,009,400	2,081
2022-08-05	2,250	2,272	2,048	2,048	2,297,300	2,048
2022-08-04	2,575	2,590	2,523	2,548	305,300	2,548
2022-08-03	2,535	2,549	2,491	2,520	338,100	2,520
2022-08-02	2,535	2,543	2,480	2,516	251,700	2,516
2022-08-01	2,597	2,599	2,503	2,510	303,600	2,510
2022-07-29	2,478	2,618	2,478	2,565	403,100	2,565
2022-07-28	2,490	2,554	2,471	2,486	400,500	2,486
2022-07-27	2,461	2,491	2,421	2,427	264,400	2,427
2022-07-26	2,493	2,511	2,445	2,511	180,200	2,511
2022-07-25	2,508	2,564	2,474	2,497	302,500	2,497
2022-07-22	2,512	2,582	2,480	2,558	521,600	2,558
2022-07-21	2,402	2,496	2,392	2,479	443,500	2,479
2022-07-20	2,426	2,436	2,344	2,385	291,100	2,385
2022-07-19	2,345	2,411	2,305	2,387	325,000	2,387
2022-07-15	2,355	2,367	2,304	2,326	358,800	2,326
2022-07-14	2,355	2,413	2,292	2,401	359,600	2,401
2022-07-13	2,315	2,351	2,268	2,342	301,700	2,342
2022-07-12	2,377	2,412	2,336	2,344	332,800	2,344
2022-07-11	2,431	2,512	2,398	2,414	565,600	2,414
2022-07-08	2,335	2,417	2,299	2,360	693,600	2,360
2022-07-07	2,310	2,323	2,214	2,220	276,600	2,220
2022-07-06	2,301	2,394	2,284	2,303	426,800	2,303
2022-07-05	2,248	2,290	2,223	2,284	302,500	2,284
2022-07-04	2,265	2,295	2,191	2,223	343,200	2,223
2022-07-01	2,325	2,347	2,188	2,228	691,600	2,228
2022-06-30	2,385	2,493	2,351	2,367	686,200	2,367
2022-06-29	2,341	2,396	2,290	2,395	515,800	2,395
2022-06-28	2,330	2,386	2,286	2,378	450,800	2,378
2022-06-27	2,361	2,398	2,282	2,336	608,500	2,336
2022-06-24	2,204	2,326	2,201	2,321	773,300	2,321
2022-06-23	2,158	2,228	2,123	2,154	492,800	2,154
2022-06-22	2,155	2,222	2,113	2,184	795,000	2,184
2022-06-21	2,050	2,188	2,001	2,155	897,500	2,155
2022-06-20	1,995	2,124	1,935	2,000	1,398,400	2,000
2022-06-17	1,970	2,020	1,909	1,910	499,400	1,910
2022-06-16	2,026	2,112	2,006	2,048	636,300	2,048
2022-06-15	2,024	2,057	1,933	1,959	372,600	1,959
2022-06-14	1,980	2,042	1,947	2,030	413,100	2,030
2022-06-13	2,036	2,108	1,988	2,041	696,400	2,041
2022-06-10	2,158	2,212	2,111	2,133	765,800	2,133
2022-06-09	2,037	2,200	2,036	2,179	1,424,900	2,179
2022-06-08	1,999	2,017	1,960	1,985	864,200	1,985
2022-06-07	1,912	2,008	1,876	1,991	883,600	1,991
2022-06-06	1,897	1,954	1,862	1,904	509,300	1,904
2022-06-03	1,861	1,937	1,840	1,926	742,500	1,926
2022-06-02	1,819	1,867	1,766	1,821	590,700	1,821
2022-06-01	1,799	1,827	1,760	1,820	409,800	1,820
2022-05-31	1,811	1,827	1,754	1,780	318,900	1,780
2022-05-30	1,819	1,856	1,788	1,808	420,400	1,808
2022-05-27	1,786	1,818	1,756	1,818	368,900	1,818
2022-05-26	1,730	1,785	1,709	1,754	379,500	1,754
2022-05-25	1,763	1,789	1,692	1,721	676,500	1,721
2022-05-24	1,790	1,858	1,781	1,788	669,900	1,788
2022-05-23	1,747	1,799	1,719	1,788	419,700	1,788
2022-05-20	1,754	1,769	1,713	1,736	505,700	1,736
2022-05-19	1,711	1,787	1,711	1,749	895,700	1,749
2022-05-18	1,773	1,826	1,705	1,791	1,250,800	1,791
2022-05-17	1,793	1,811	1,717	1,751	1,011,000	1,751
2022-05-16	1,870	1,877	1,761	1,825	1,351,500	1,825
2022-05-13	1,742	1,894	1,741	1,868	1,951,500	1,868
2022-05-12	1,690	1,795	1,619	1,776	5,194,300	1,776
2022-05-11	1,675	1,675	1,533	1,675	3,171,800	1,675
2022-05-10	1,421	1,460	1,340	1,375	2,549,200	1,375
2022-05-09	1,675	1,740	1,335	1,449	4,534,100	1,449
2022-05-06	1,752	1,773	1,686	1,709	956,100	1,709
2022-05-02	1,755	1,810	1,750	1,772	950,100	1,772
2022-04-28	1,820	1,912	1,767	1,812	2,117,500	1,812
2022-04-27	1,830	1,875	1,569	1,804	5,271,400	1,804
2022-04-26	1,877	1,914	1,826	1,899	1,005,500	1,899
2022-04-25	1,823	1,903	1,800	1,861	1,656,800	1,861
2022-04-22	1,893	1,950	1,811	1,903	2,647,700	1,903
2022-04-21	2,061	2,074	1,880	1,933	3,943,600	1,933
2022-04-20	2,221	2,222	2,080	2,101	2,094,800	2,101
2022-04-19	2,143	2,223	2,095	2,200	2,020,100	2,200
2022-04-18	2,150	2,198	2,114	2,143	1,147,700	2,143
2022-04-15	2,040	2,173	2,023	2,120	1,394,000	2,120
2022-04-14	2,103	2,124	2,006	2,072	817,100	2,072
2022-04-13	2,012	2,110	1,959	2,084	1,261,800	2,084
2022-04-12	2,167	2,236	1,952	2,015	2,641,200	2,015
2022-04-11	2,320	2,425	2,059	2,209	3,812,900	2,209
2022-04-08	2,240	2,377	2,240	2,364	1,363,600	2,364
2022-04-07	2,217	2,282	2,151	2,222	831,100	2,222
2022-04-06	2,190	2,279	2,168	2,254	826,700	2,254
2022-04-05	2,146	2,225	2,120	2,211	1,004,300	2,211
2022-04-04	2,285	2,335	2,073	2,153	1,915,900	2,153
2022-04-01	2,296	2,390	2,185	2,350	1,932,200	2,350
2022-03-31	2,175	2,471	2,154	2,346	3,838,200	2,346
2022-03-30	2,111	2,208	2,071	2,203	1,222,700	2,203
2022-03-29	2,091	2,138	2,046	2,084	1,654,600	2,084
2022-03-28	2,010	2,118	1,970	2,091	1,664,400	2,091
2022-03-25	2,046	2,140	2,002	2,045	3,337,400	2,045
2022-03-24	1,807	2,054	1,783	2,000	2,616,700	2,000
2022-03-23	1,800	1,845	1,790	1,823	716,700	1,823
2022-03-22	1,706	1,850	1,676	1,818	929,900	1,818
2022-03-18	1,608	1,675	1,601	1,668	216,900	1,668
2022-03-17	1,616	1,655	1,587	1,601	307,700	1,601
2022-03-16	1,440	1,541	1,408	1,525	491,500	1,525
2022-03-15	1,306	1,403	1,306	1,389	320,400	1,389
2022-03-14	1,301	1,345	1,292	1,323	112,900	1,323
2022-03-11	1,314	1,341	1,277	1,299	125,900	1,299
2022-03-10	1,331	1,383	1,331	1,347	181,400	1,347
2022-03-09	1,333	1,352	1,280	1,280	237,600	1,280
2022-03-08	1,320	1,346	1,273	1,282	347,900	1,282
2022-03-07	1,404	1,415	1,331	1,350	255,400	1,350
2022-03-04	1,470	1,476	1,424	1,456	115,400	1,456
2022-03-03	1,574	1,582	1,498	1,506	94,700	1,506
2022-03-02	1,537	1,586	1,523	1,542	138,300	1,542
2022-03-01	1,545	1,599	1,537	1,586	190,800	1,586
2022-02-28	1,489	1,529	1,444	1,529	125,500	1,529
2022-02-25	1,450	1,510	1,448	1,493	179,600	1,493
2022-02-24	1,403	1,444	1,379	1,409	195,000	1,409
2022-02-22	1,434	1,478	1,410	1,433	205,600	1,433
2022-02-21	1,469	1,476	1,416	1,462	178,200	1,462
2022-02-18	1,465	1,529	1,458	1,509	265,400	1,509
2022-02-17	1,556	1,565	1,480	1,500	224,000	1,500
2022-02-16	1,590	1,631	1,547	1,556	144,000	1,556
2022-02-15	1,566	1,594	1,538	1,546	171,300	1,546
2022-02-14	1,619	1,655	1,578	1,578	263,400	1,578
2022-02-10	1,635	1,700	1,607	1,681	353,100	1,681
2022-02-09	1,503	1,669	1,502	1,604	722,700	1,604
2022-02-08	1,810	1,875	1,753	1,823	199,100	1,823
2022-02-07	1,848	1,851	1,780	1,827	137,200	1,827
2022-02-04	1,843	1,858	1,802	1,847	125,200	1,847
2022-02-03	1,877	1,885	1,825	1,847	156,700	1,847
2022-02-02	1,860	1,943	1,851	1,935	176,400	1,935
2022-02-01	1,872	1,924	1,824	1,841	227,100	1,841
2022-01-31	1,730	1,818	1,726	1,800	208,400	1,800
2022-01-28	1,731	1,760	1,684	1,712	182,100	1,712
2022-01-27	1,876	1,892	1,707	1,735	176,700	1,735
2022-01-26	1,840	1,868	1,825	1,836	101,100	1,836
2022-01-25	1,925	1,938	1,820	1,845	104,000	1,845
2022-01-24	1,921	1,939	1,886	1,921	115,300	1,921
2022-01-21	1,916	1,951	1,883	1,945	123,100	1,945
2022-01-20	1,911	1,977	1,890	1,971	187,200	1,971
2022-01-19	1,986	1,995	1,911	1,918	142,300	1,918
2022-01-18	1,977	2,046	1,977	2,021	173,800	2,021
2022-01-17	2,028	2,065	1,992	2,001	175,800	2,001
2022-01-14	2,117	2,130	2,051	2,078	146,000	2,078
2022-01-13	2,255	2,260	2,177	2,177	113,000	2,177
2022-01-12	2,279	2,328	2,278	2,297	140,000	2,297
2022-01-11	2,217	2,289	2,160	2,267	128,700	2,267
2022-01-07	2,214	2,273	2,154	2,206	197,500	2,206
2022-01-06	2,215	2,255	2,190	2,198	235,800	2,198
2022-01-05	2,343	2,345	2,256	2,279	228,200	2,279
2022-01-04	2,489	2,500	2,385	2,393	192,500	2,393

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31