4828 ビジネスエンジニアリング(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,540 | 3,570 | 3,400 | 3,460 | 31,600 | 3,460 |
| 2025-04-03 | 3,550 | 3,635 | 3,545 | 3,610 | 15,300 | 3,610 |
| 2025-04-02 | 3,640 | 3,650 | 3,580 | 3,650 | 9,900 | 3,650 |
| 2025-04-01 | 3,635 | 3,675 | 3,620 | 3,620 | 7,700 | 3,620 |
| 2025-03-31 | 3,750 | 3,775 | 3,605 | 3,650 | 17,700 | 3,650 |
| 2025-03-28 | 3,785 | 3,860 | 3,740 | 3,795 | 9,500 | 3,795 |
| 2025-03-27 | 3,920 | 3,980 | 3,865 | 3,910 | 26,900 | 3,910 |
| 2025-03-26 | 3,930 | 3,950 | 3,915 | 3,950 | 13,000 | 3,950 |
| 2025-03-25 | 3,940 | 3,940 | 3,895 | 3,900 | 8,000 | 3,900 |
| 2025-03-24 | 3,850 | 3,925 | 3,825 | 3,920 | 17,000 | 3,920 |
| 2025-03-21 | 3,805 | 3,845 | 3,770 | 3,815 | 16,800 | 3,815 |
| 2025-03-19 | 3,820 | 3,840 | 3,780 | 3,780 | 10,400 | 3,780 |
| 2025-03-18 | 3,790 | 3,825 | 3,790 | 3,825 | 5,200 | 3,825 |
| 2025-03-17 | 3,790 | 3,805 | 3,765 | 3,790 | 6,900 | 3,790 |
| 2025-03-14 | 3,800 | 3,820 | 3,765 | 3,795 | 11,000 | 3,795 |
| 2025-03-13 | 3,795 | 3,845 | 3,795 | 3,830 | 4,600 | 3,830 |
| 2025-03-12 | 3,815 | 3,825 | 3,765 | 3,815 | 6,100 | 3,815 |
| 2025-03-11 | 3,755 | 3,825 | 3,695 | 3,815 | 11,800 | 3,815 |
| 2025-03-10 | 3,840 | 3,840 | 3,755 | 3,780 | 7,600 | 3,780 |
| 2025-03-07 | 3,810 | 3,835 | 3,780 | 3,835 | 8,900 | 3,835 |
| 2025-03-06 | 3,940 | 3,950 | 3,835 | 3,875 | 7,900 | 3,875 |
| 2025-03-05 | 3,795 | 3,910 | 3,795 | 3,910 | 12,400 | 3,910 |
| 2025-03-04 | 3,745 | 3,800 | 3,740 | 3,800 | 7,600 | 3,800 |
| 2025-03-03 | 3,760 | 3,805 | 3,720 | 3,750 | 6,000 | 3,750 |
| 2025-02-28 | 3,760 | 3,815 | 3,715 | 3,720 | 7,600 | 3,720 |
| 2025-02-27 | 3,705 | 3,800 | 3,705 | 3,785 | 5,700 | 3,785 |
| 2025-02-26 | 3,810 | 3,810 | 3,680 | 3,705 | 9,500 | 3,705 |
| 2025-02-25 | 3,875 | 3,890 | 3,770 | 3,810 | 9,600 | 3,810 |
| 2025-02-21 | 3,940 | 3,960 | 3,880 | 3,895 | 6,200 | 3,895 |
| 2025-02-20 | 4,045 | 4,045 | 3,900 | 3,940 | 7,600 | 3,940 |
| 2025-02-19 | 4,050 | 4,095 | 3,995 | 4,075 | 9,100 | 4,075 |
| 2025-02-18 | 3,995 | 4,065 | 3,965 | 4,050 | 12,700 | 4,050 |
| 2025-02-17 | 3,840 | 3,995 | 3,840 | 3,985 | 16,000 | 3,985 |
| 2025-02-14 | 3,910 | 3,910 | 3,840 | 3,840 | 5,600 | 3,840 |
| 2025-02-13 | 3,840 | 3,905 | 3,790 | 3,900 | 11,300 | 3,900 |
| 2025-02-12 | 3,845 | 3,875 | 3,775 | 3,815 | 13,400 | 3,815 |
| 2025-02-10 | 3,805 | 3,895 | 3,800 | 3,890 | 19,600 | 3,890 |
| 2025-02-07 | 3,595 | 3,925 | 3,560 | 3,790 | 66,900 | 3,790 |
| 2025-02-06 | 3,605 | 3,605 | 3,560 | 3,585 | 5,400 | 3,585 |
| 2025-02-05 | 3,535 | 3,605 | 3,535 | 3,595 | 7,400 | 3,595 |
| 2025-02-04 | 3,560 | 3,600 | 3,515 | 3,515 | 3,300 | 3,515 |
| 2025-02-03 | 3,565 | 3,600 | 3,510 | 3,510 | 9,200 | 3,510 |
| 2025-01-31 | 3,575 | 3,585 | 3,550 | 3,585 | 3,300 | 3,585 |
| 2025-01-30 | 3,555 | 3,590 | 3,555 | 3,585 | 6,500 | 3,585 |
| 2025-01-29 | 3,670 | 3,695 | 3,570 | 3,580 | 9,500 | 3,580 |
| 2025-01-28 | 3,600 | 3,655 | 3,580 | 3,655 | 14,900 | 3,655 |
| 2025-01-27 | 3,595 | 3,640 | 3,595 | 3,600 | 7,800 | 3,600 |
| 2025-01-24 | 3,600 | 3,605 | 3,560 | 3,570 | 9,800 | 3,570 |
| 2025-01-23 | 3,585 | 3,630 | 3,580 | 3,595 | 11,700 | 3,595 |
| 2025-01-22 | 3,570 | 3,600 | 3,540 | 3,580 | 7,000 | 3,580 |
| 2025-01-21 | 3,535 | 3,540 | 3,510 | 3,535 | 2,600 | 3,535 |
| 2025-01-20 | 3,500 | 3,545 | 3,500 | 3,535 | 4,700 | 3,535 |
| 2025-01-17 | 3,545 | 3,545 | 3,495 | 3,500 | 5,900 | 3,500 |
| 2025-01-16 | 3,580 | 3,580 | 3,550 | 3,565 | 6,200 | 3,565 |
| 2025-01-15 | 3,490 | 3,565 | 3,490 | 3,555 | 6,100 | 3,555 |
| 2025-01-14 | 3,575 | 3,575 | 3,485 | 3,500 | 13,300 | 3,500 |
| 2025-01-10 | 3,595 | 3,595 | 3,560 | 3,575 | 5,100 | 3,575 |
| 2025-01-09 | 3,590 | 3,600 | 3,555 | 3,595 | 10,300 | 3,595 |
| 2025-01-08 | 3,560 | 3,595 | 3,500 | 3,590 | 18,100 | 3,590 |
| 2025-01-07 | 3,560 | 3,605 | 3,500 | 3,560 | 11,200 | 3,560 |
| 2025-01-06 | 3,630 | 3,630 | 3,570 | 3,570 | 14,000 | 3,570 |
分割・併合履歴 ： [2022-05-30]1株→2株 [2013-06-26]1株→3株 [2002-03-26]1株→2株