3328 BEENOS(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,427	1,459	1,416	1,451	200,600	1,451
2023-12-28	1,430	1,438	1,412	1,438	106,900	1,438
2023-12-27	1,387	1,431	1,380	1,431	232,400	1,431
2023-12-26	1,390	1,415	1,375	1,387	241,000	1,387
2023-12-25	1,412	1,423	1,374	1,375	116,800	1,375
2023-12-22	1,403	1,415	1,386	1,402	129,200	1,402
2023-12-21	1,390	1,419	1,388	1,410	131,300	1,410
2023-12-20	1,405	1,442	1,402	1,406	181,700	1,406
2023-12-19	1,367	1,401	1,365	1,392	160,400	1,392
2023-12-18	1,390	1,390	1,364	1,376	126,600	1,376
2023-12-15	1,355	1,397	1,338	1,396	227,800	1,396
2023-12-14	1,404	1,412	1,356	1,360	184,600	1,360
2023-12-13	1,365	1,406	1,345	1,400	149,100	1,400
2023-12-12	1,369	1,380	1,329	1,354	183,800	1,354
2023-12-11	1,363	1,386	1,352	1,365	145,900	1,365
2023-12-08	1,364	1,389	1,358	1,359	208,100	1,359
2023-12-07	1,402	1,411	1,386	1,394	120,700	1,394
2023-12-06	1,413	1,425	1,401	1,423	142,000	1,423
2023-12-05	1,475	1,480	1,412	1,412	184,200	1,412
2023-12-04	1,463	1,481	1,432	1,475	185,000	1,475
2023-12-01	1,499	1,499	1,446	1,449	220,300	1,449
2023-11-30	1,510	1,515	1,485	1,495	119,900	1,495
2023-11-29	1,501	1,513	1,464	1,480	171,900	1,480
2023-11-28	1,519	1,566	1,498	1,502	292,200	1,502
2023-11-27	1,516	1,519	1,473	1,508	221,600	1,508
2023-11-24	1,530	1,540	1,508	1,535	159,700	1,535
2023-11-22	1,530	1,530	1,485	1,504	206,500	1,504
2023-11-21	1,515	1,527	1,487	1,526	180,800	1,526
2023-11-20	1,426	1,538	1,426	1,504	337,300	1,504
2023-11-17	1,431	1,435	1,399	1,426	213,300	1,426
2023-11-16	1,411	1,447	1,398	1,438	209,400	1,438
2023-11-15	1,379	1,446	1,375	1,424	571,600	1,424
2023-11-14	1,393	1,399	1,298	1,319	537,700	1,319
2023-11-13	1,461	1,490	1,393	1,393	341,300	1,393
2023-11-10	1,446	1,479	1,424	1,468	340,000	1,468
2023-11-09	1,581	1,606	1,514	1,516	392,400	1,516
2023-11-08	1,480	1,617	1,475	1,595	900,600	1,595
2023-11-07	1,555	1,576	1,532	1,546	368,900	1,546
2023-11-06	1,495	1,538	1,485	1,527	274,100	1,527
2023-11-02	1,450	1,472	1,440	1,465	147,100	1,465
2023-11-01	1,435	1,439	1,409	1,432	133,300	1,432
2023-10-31	1,416	1,424	1,383	1,412	143,800	1,412
2023-10-30	1,430	1,437	1,400	1,415	154,400	1,415
2023-10-27	1,381	1,436	1,381	1,434	167,400	1,434
2023-10-26	1,391	1,411	1,380	1,381	149,900	1,381
2023-10-25	1,460	1,467	1,424	1,424	97,500	1,424
2023-10-24	1,412	1,450	1,374	1,446	229,900	1,446
2023-10-23	1,440	1,457	1,407	1,407	230,000	1,407
2023-10-20	1,477	1,480	1,431	1,463	247,600	1,463
2023-10-19	1,512	1,520	1,495	1,495	104,900	1,495
2023-10-18	1,544	1,554	1,512	1,538	127,900	1,538
2023-10-17	1,508	1,567	1,508	1,544	162,800	1,544
2023-10-16	1,529	1,533	1,471	1,489	212,900	1,489
2023-10-13	1,591	1,596	1,541	1,541	128,300	1,541
2023-10-12	1,580	1,608	1,573	1,606	85,700	1,606
2023-10-11	1,573	1,601	1,560	1,584	118,700	1,584
2023-10-10	1,545	1,591	1,540	1,564	109,000	1,564
2023-10-06	1,541	1,550	1,512	1,537	107,000	1,537
2023-10-05	1,543	1,560	1,528	1,548	183,900	1,548
2023-10-04	1,554	1,577	1,528	1,543	267,900	1,543
2023-10-03	1,610	1,617	1,581	1,593	135,100	1,593
2023-10-02	1,668	1,679	1,626	1,628	156,400	1,628
2023-09-29	1,654	1,660	1,623	1,656	152,100	1,656
2023-09-28	1,621	1,661	1,608	1,630	154,700	1,630
2023-09-27	1,625	1,663	1,618	1,646	148,400	1,646
2023-09-26	1,670	1,678	1,632	1,641	189,400	1,641
2023-09-25	1,631	1,670	1,600	1,669	222,500	1,669
2023-09-22	1,528	1,664	1,523	1,619	629,100	1,619
2023-09-21	1,565	1,572	1,530	1,530	212,400	1,530
2023-09-20	1,600	1,600	1,566	1,566	164,300	1,566
2023-09-19	1,580	1,600	1,562	1,600	228,900	1,600
2023-09-15	1,612	1,618	1,591	1,599	266,200	1,599
2023-09-14	1,604	1,630	1,604	1,614	176,900	1,614
2023-09-13	1,601	1,625	1,601	1,607	162,500	1,607
2023-09-12	1,658	1,666	1,608	1,612	196,400	1,612
2023-09-11	1,633	1,658	1,629	1,648	112,300	1,648
2023-09-08	1,625	1,660	1,621	1,643	143,600	1,643
2023-09-07	1,666	1,673	1,632	1,648	283,000	1,648
2023-09-06	1,698	1,710	1,677	1,677	157,100	1,677
2023-09-05	1,680	1,703	1,674	1,703	139,600	1,703
2023-09-04	1,710	1,741	1,690	1,690	296,700	1,690
2023-09-01	1,696	1,713	1,688	1,698	194,700	1,698
2023-08-31	1,685	1,704	1,674	1,696	259,200	1,696
2023-08-30	1,699	1,704	1,652	1,679	290,800	1,679
2023-08-29	1,661	1,692	1,654	1,687	211,100	1,687
2023-08-28	1,685	1,707	1,669	1,669	316,700	1,669
2023-08-25	1,633	1,710	1,621	1,692	870,000	1,692
2023-08-24	1,579	1,610	1,554	1,604	320,500	1,604
2023-08-23	1,543	1,565	1,537	1,550	389,200	1,550
2023-08-22	1,598	1,609	1,563	1,568	382,900	1,568
2023-08-21	1,550	1,608	1,550	1,598	304,300	1,598
2023-08-18	1,579	1,587	1,548	1,570	602,600	1,570
2023-08-17	1,550	1,627	1,540	1,617	643,000	1,617
2023-08-16	1,666	1,671	1,588	1,588	987,500	1,588
2023-08-15	1,756	1,758	1,697	1,702	590,500	1,702
2023-08-14	1,769	1,778	1,698	1,761	682,600	1,761
2023-08-10	1,672	1,790	1,638	1,767	1,161,100	1,767
2023-08-09	1,788	1,798	1,665	1,695	1,884,400	1,695
2023-08-08	2,000	2,039	1,981	2,032	427,300	2,032
2023-08-07	1,931	1,990	1,920	1,989	272,900	1,989
2023-08-04	1,909	1,943	1,902	1,939	93,400	1,939
2023-08-03	1,885	1,945	1,885	1,919	163,600	1,919
2023-08-02	1,876	1,925	1,871	1,906	183,600	1,906
2023-08-01	1,940	1,946	1,896	1,909	206,900	1,909
2023-07-31	2,009	2,011	1,927	1,944	207,500	1,944
2023-07-28	1,957	2,010	1,948	1,982	168,800	1,982
2023-07-27	1,952	1,988	1,940	1,988	81,800	1,988
2023-07-26	1,933	1,954	1,915	1,946	108,700	1,946
2023-07-25	1,970	1,973	1,933	1,946	186,000	1,946
2023-07-24	2,010	2,025	1,972	1,972	160,800	1,972
2023-07-21	2,042	2,042	2,009	2,009	107,500	2,009
2023-07-20	2,055	2,070	2,023	2,045	109,300	2,045
2023-07-19	2,070	2,074	2,025	2,051	180,200	2,051
2023-07-18	2,041	2,042	2,003	2,032	157,100	2,032
2023-07-14	2,060	2,074	2,013	2,048	123,400	2,048
2023-07-13	1,986	2,050	1,986	2,050	198,100	2,050
2023-07-12	1,995	2,018	1,983	1,992	197,500	1,992
2023-07-11	1,995	2,025	1,985	1,986	114,200	1,986
2023-07-10	1,993	2,020	1,975	1,989	165,800	1,989
2023-07-07	1,958	2,031	1,951	2,003	183,100	2,003
2023-07-06	1,978	2,009	1,961	2,000	201,800	2,000
2023-07-05	2,025	2,033	1,986	1,997	336,800	1,997
2023-07-04	2,021	2,056	2,002	2,043	256,800	2,043
2023-07-03	1,991	2,041	1,982	2,014	246,000	2,014
2023-06-30	2,011	2,015	1,963	1,988	220,000	1,988
2023-06-29	2,036	2,057	2,013	2,024	205,600	2,024
2023-06-28	2,012	2,034	1,977	2,028	276,000	2,028
2023-06-27	1,990	1,995	1,912	1,972	361,400	1,972
2023-06-26	1,968	2,060	1,961	2,027	524,700	2,027
2023-06-23	2,012	2,108	1,941	1,965	786,900	1,965
2023-06-22	1,974	2,007	1,943	1,972	295,000	1,972
2023-06-21	1,974	1,995	1,942	1,991	343,200	1,991
2023-06-20	1,925	2,013	1,903	2,001	613,300	2,001
2023-06-19	1,897	1,937	1,873	1,903	534,700	1,903
2023-06-16	1,838	1,863	1,815	1,857	311,600	1,857
2023-06-15	1,789	1,810	1,763	1,798	196,100	1,798
2023-06-14	1,821	1,824	1,791	1,796	234,000	1,796
2023-06-13	1,870	1,870	1,808	1,821	177,400	1,821
2023-06-12	1,810	1,852	1,805	1,849	257,500	1,849
2023-06-09	1,856	1,856	1,789	1,801	280,900	1,801
2023-06-08	1,861	1,872	1,815	1,825	234,500	1,825
2023-06-07	1,946	1,958	1,864	1,888	282,100	1,888
2023-06-06	1,979	1,987	1,895	1,906	334,700	1,906
2023-06-05	1,979	2,020	1,960	1,990	419,800	1,990
2023-06-02	1,901	1,971	1,886	1,939	244,300	1,939
2023-06-01	1,894	1,922	1,880	1,895	161,900	1,895
2023-05-31	1,937	1,950	1,888	1,915	225,200	1,915
2023-05-30	1,880	1,954	1,864	1,947	311,300	1,947
2023-05-29	1,834	1,884	1,823	1,882	244,300	1,882
2023-05-26	1,769	1,820	1,766	1,796	247,700	1,796
2023-05-25	1,800	1,822	1,753	1,753	258,000	1,753
2023-05-24	1,830	1,854	1,810	1,811	226,400	1,811
2023-05-23	1,936	1,946	1,860	1,860	196,800	1,860
2023-05-22	1,895	1,928	1,878	1,904	201,800	1,904
2023-05-19	1,864	1,879	1,831	1,878	181,100	1,878
2023-05-18	1,897	1,916	1,851	1,851	221,900	1,851
2023-05-17	1,933	1,947	1,886	1,890	306,800	1,890
2023-05-16	1,970	2,008	1,943	1,943	249,900	1,943
2023-05-15	2,015	2,032	1,958	1,964	305,200	1,964
2023-05-12	1,942	1,995	1,922	1,995	331,600	1,995
2023-05-11	1,930	2,015	1,924	1,952	567,900	1,952
2023-05-10	1,987	2,009	1,906	1,929	952,500	1,929
2023-05-09	2,125	2,171	2,112	2,148	616,600	2,148
2023-05-08	2,052	2,124	2,051	2,116	613,800	2,116
2023-05-02	1,922	2,053	1,916	2,046	653,300	2,046
2023-05-01	1,912	1,929	1,853	1,922	464,000	1,922
2023-04-28	1,912	1,919	1,856	1,893	287,300	1,893
2023-04-27	1,880	1,911	1,865	1,872	510,200	1,872
2023-04-26	1,918	1,922	1,872	1,883	373,400	1,883
2023-04-25	1,928	1,965	1,923	1,958	169,100	1,958
2023-04-24	1,929	1,951	1,915	1,920	118,100	1,920
2023-04-21	1,935	1,952	1,923	1,930	127,200	1,930
2023-04-20	1,946	1,988	1,931	1,950	108,000	1,950
2023-04-19	1,977	1,982	1,942	1,963	122,700	1,963
2023-04-18	1,971	2,012	1,964	1,983	165,500	1,983
2023-04-17	1,985	1,991	1,932	1,971	209,000	1,971
2023-04-14	1,980	2,002	1,948	1,992	199,100	1,992
2023-04-13	1,922	1,969	1,885	1,961	351,600	1,961
2023-04-12	1,926	1,962	1,917	1,953	227,700	1,953
2023-04-11	1,950	1,957	1,912	1,917	268,600	1,917
2023-04-10	1,914	1,964	1,907	1,910	328,200	1,910
2023-04-07	1,940	1,965	1,896	1,933	316,600	1,933
2023-04-06	1,954	1,969	1,918	1,923	267,600	1,923
2023-04-05	2,010	2,035	1,985	1,987	212,600	1,987
2023-04-04	2,065	2,065	2,021	2,044	149,800	2,044
2023-04-03	2,104	2,128	2,064	2,080	125,500	2,080
2023-03-31	2,118	2,130	2,073	2,081	128,300	2,081
2023-03-30	2,093	2,123	2,074	2,086	116,900	2,086
2023-03-29	2,036	2,074	2,026	2,074	185,500	2,074
2023-03-28	2,072	2,073	2,038	2,054	112,100	2,054
2023-03-27	2,102	2,125	2,068	2,082	124,900	2,082
2023-03-24	2,128	2,134	2,074	2,111	133,200	2,111
2023-03-23	2,112	2,140	2,090	2,116	159,900	2,116
2023-03-22	2,172	2,199	2,152	2,171	185,800	2,171
2023-03-20	2,207	2,215	2,097	2,097	305,200	2,097
2023-03-17	2,147	2,212	2,135	2,206	310,900	2,206
2023-03-16	2,095	2,120	2,063	2,108	388,100	2,108
2023-03-15	2,169	2,240	2,161	2,186	560,600	2,186
2023-03-14	2,220	2,233	2,092	2,121	876,200	2,121
2023-03-13	2,332	2,384	2,255	2,266	621,200	2,266
2023-03-10	2,420	2,469	2,406	2,411	344,600	2,411
2023-03-09	2,537	2,558	2,370	2,470	778,200	2,470
2023-03-08	2,488	2,590	2,482	2,543	449,700	2,543
2023-03-07	2,425	2,562	2,420	2,538	529,800	2,538
2023-03-06	2,500	2,515	2,447	2,455	248,600	2,455
2023-03-03	2,433	2,478	2,424	2,460	264,400	2,460
2023-03-02	2,453	2,467	2,401	2,444	236,600	2,444
2023-03-01	2,390	2,453	2,369	2,453	274,900	2,453
2023-02-28	2,375	2,420	2,349	2,395	279,800	2,395
2023-02-27	2,308	2,375	2,283	2,360	196,100	2,360
2023-02-24	2,315	2,364	2,302	2,323	239,400	2,323
2023-02-22	2,355	2,387	2,302	2,316	369,900	2,316
2023-02-21	2,500	2,525	2,398	2,399	430,100	2,399
2023-02-20	2,388	2,514	2,350	2,503	516,300	2,503
2023-02-17	2,441	2,487	2,410	2,417	376,700	2,417
2023-02-16	2,535	2,547	2,463	2,490	619,300	2,490
2023-02-15	2,430	2,507	2,401	2,505	637,100	2,505
2023-02-14	2,292	2,466	2,281	2,455	771,100	2,455
2023-02-13	2,200	2,330	2,165	2,316	558,600	2,316
2023-02-10	2,263	2,345	2,220	2,244	850,300	2,244
2023-02-09	2,268	2,414	2,135	2,263	3,541,900	2,263
2023-02-08	2,111	2,120	2,067	2,110	460,200	2,110
2023-02-07	2,065	2,139	2,053	2,124	297,700	2,124
2023-02-06	2,087	2,106	2,060	2,079	174,500	2,079
2023-02-03	2,127	2,146	2,073	2,073	256,700	2,073
2023-02-02	2,157	2,167	2,101	2,109	309,800	2,109
2023-02-01	2,075	2,130	2,071	2,126	317,700	2,126
2023-01-31	2,031	2,124	2,001	2,093	739,600	2,093
2023-01-30	2,021	2,055	2,015	2,030	259,500	2,030
2023-01-27	2,002	2,023	1,968	2,016	294,400	2,016
2023-01-26	1,932	1,998	1,932	1,962	344,600	1,962
2023-01-25	1,924	1,946	1,904	1,927	205,200	1,927
2023-01-24	2,000	2,024	1,933	1,935	342,900	1,935
2023-01-23	1,938	1,982	1,927	1,960	414,000	1,960
2023-01-20	1,893	1,907	1,831	1,898	557,500	1,898
2023-01-19	1,920	1,943	1,866	1,912	654,900	1,912
2023-01-18	1,961	2,019	1,930	1,996	289,700	1,996
2023-01-17	1,950	1,973	1,947	1,966	198,300	1,966
2023-01-16	1,960	1,988	1,939	1,941	236,600	1,941
2023-01-13	2,001	2,030	1,976	1,977	326,900	1,977
2023-01-12	2,063	2,072	1,975	2,020	540,600	2,020
2023-01-11	1,974	2,039	1,952	2,027	699,000	2,027
2023-01-10	1,909	1,927	1,884	1,911	392,800	1,911
2023-01-06	1,867	1,901	1,846	1,869	388,900	1,869
2023-01-05	1,910	1,927	1,865	1,877	461,200	1,877
2023-01-04	1,940	1,951	1,875	1,887	410,200	1,887

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

2024年05月
日	月	火	水	木	金	土
« 04月30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