4828 ビジネスエンジニアリング(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,450 | 3,460 | 3,420 | 3,430 | 4,400 | 3,430 |
| 2024-05-01 | 3,540 | 3,540 | 3,455 | 3,460 | 13,200 | 3,460 |
| 2024-04-30 | 3,490 | 3,545 | 3,490 | 3,530 | 12,000 | 3,530 |
| 2024-04-26 | 3,470 | 3,535 | 3,440 | 3,470 | 46,700 | 3,470 |
| 2024-04-25 | 3,575 | 3,575 | 3,480 | 3,480 | 10,700 | 3,480 |
| 2024-04-24 | 3,515 | 3,560 | 3,505 | 3,545 | 10,200 | 3,545 |
| 2024-04-23 | 3,510 | 3,515 | 3,440 | 3,475 | 13,100 | 3,475 |
| 2024-04-22 | 3,450 | 3,530 | 3,445 | 3,510 | 8,100 | 3,510 |
| 2024-04-19 | 3,485 | 3,515 | 3,360 | 3,415 | 17,900 | 3,415 |
| 2024-04-18 | 3,445 | 3,555 | 3,420 | 3,520 | 11,100 | 3,520 |
| 2024-04-17 | 3,465 | 3,465 | 3,380 | 3,435 | 14,600 | 3,435 |
| 2024-04-16 | 3,565 | 3,565 | 3,420 | 3,445 | 15,200 | 3,445 |
| 2024-04-15 | 3,615 | 3,620 | 3,530 | 3,550 | 12,300 | 3,550 |
| 2024-04-12 | 3,485 | 3,625 | 3,485 | 3,615 | 14,500 | 3,615 |
| 2024-04-11 | 3,525 | 3,525 | 3,460 | 3,485 | 10,400 | 3,485 |
| 2024-04-10 | 3,570 | 3,575 | 3,515 | 3,515 | 7,800 | 3,515 |
| 2024-04-09 | 3,525 | 3,570 | 3,475 | 3,560 | 10,400 | 3,560 |
| 2024-04-08 | 3,450 | 3,525 | 3,415 | 3,525 | 13,300 | 3,525 |
| 2024-04-05 | 3,490 | 3,495 | 3,400 | 3,445 | 10,800 | 3,445 |
| 2024-04-04 | 3,510 | 3,545 | 3,465 | 3,520 | 12,400 | 3,520 |
| 2024-04-03 | 3,505 | 3,520 | 3,450 | 3,495 | 17,200 | 3,495 |
| 2024-04-02 | 3,675 | 3,675 | 3,505 | 3,530 | 29,600 | 3,530 |
| 2024-04-01 | 3,800 | 3,800 | 3,650 | 3,665 | 14,900 | 3,665 |
| 2024-03-29 | 3,750 | 3,770 | 3,725 | 3,755 | 8,200 | 3,755 |
| 2024-03-28 | 3,800 | 3,805 | 3,730 | 3,730 | 16,900 | 3,730 |
| 2024-03-27 | 3,810 | 3,885 | 3,810 | 3,845 | 24,600 | 3,845 |
| 2024-03-26 | 3,840 | 3,840 | 3,805 | 3,805 | 12,800 | 3,805 |
| 2024-03-25 | 4,000 | 4,000 | 3,840 | 3,850 | 25,900 | 3,850 |
| 2024-03-22 | 3,855 | 3,975 | 3,810 | 3,965 | 24,500 | 3,965 |
| 2024-03-21 | 3,940 | 3,940 | 3,835 | 3,845 | 13,800 | 3,845 |
| 2024-03-19 | 3,895 | 3,910 | 3,830 | 3,895 | 14,300 | 3,895 |
| 2024-03-18 | 3,760 | 3,860 | 3,750 | 3,860 | 14,600 | 3,860 |
| 2024-03-15 | 3,760 | 3,775 | 3,730 | 3,760 | 13,300 | 3,760 |
| 2024-03-14 | 3,775 | 3,790 | 3,735 | 3,760 | 7,600 | 3,760 |
| 2024-03-13 | 3,800 | 3,840 | 3,720 | 3,760 | 24,300 | 3,760 |
| 2024-03-12 | 3,795 | 3,860 | 3,765 | 3,860 | 11,800 | 3,860 |
| 2024-03-11 | 3,900 | 3,910 | 3,800 | 3,855 | 14,600 | 3,855 |
| 2024-03-08 | 3,890 | 3,970 | 3,880 | 3,955 | 13,000 | 3,955 |
| 2024-03-07 | 3,955 | 3,985 | 3,925 | 3,945 | 8,200 | 3,945 |
| 2024-03-06 | 3,905 | 4,015 | 3,880 | 3,975 | 20,100 | 3,975 |
| 2024-03-05 | 3,950 | 3,955 | 3,885 | 3,955 | 17,200 | 3,955 |
| 2024-03-04 | 4,040 | 4,040 | 3,960 | 3,965 | 20,500 | 3,965 |
| 2024-03-01 | 4,075 | 4,110 | 4,035 | 4,040 | 13,800 | 4,040 |
| 2024-02-29 | 4,095 | 4,100 | 3,985 | 4,065 | 15,700 | 4,065 |
| 2024-02-28 | 4,110 | 4,165 | 4,060 | 4,085 | 19,500 | 4,085 |
| 2024-02-27 | 4,165 | 4,190 | 4,085 | 4,135 | 26,300 | 4,135 |
| 2024-02-26 | 3,940 | 4,150 | 3,940 | 4,135 | 26,500 | 4,135 |
| 2024-02-22 | 4,000 | 4,000 | 3,905 | 3,910 | 12,900 | 3,910 |
| 2024-02-21 | 3,890 | 3,975 | 3,870 | 3,950 | 11,000 | 3,950 |
| 2024-02-20 | 3,975 | 4,000 | 3,875 | 3,900 | 18,700 | 3,900 |
| 2024-02-19 | 3,880 | 3,930 | 3,855 | 3,930 | 12,700 | 3,930 |
| 2024-02-16 | 3,905 | 3,935 | 3,835 | 3,880 | 25,800 | 3,880 |
| 2024-02-15 | 4,030 | 4,030 | 3,870 | 3,895 | 23,400 | 3,895 |
| 2024-02-14 | 4,140 | 4,140 | 3,995 | 4,075 | 23,400 | 4,075 |
| 2024-02-13 | 4,270 | 4,300 | 4,125 | 4,170 | 31,100 | 4,170 |
| 2024-02-09 | 4,355 | 4,430 | 4,265 | 4,300 | 14,300 | 4,300 |
| 2024-02-08 | 4,405 | 4,440 | 4,270 | 4,380 | 14,000 | 4,380 |
| 2024-02-07 | 4,445 | 4,455 | 4,410 | 4,455 | 6,300 | 4,455 |
| 2024-02-06 | 4,470 | 4,495 | 4,410 | 4,450 | 7,000 | 4,450 |
| 2024-02-05 | 4,475 | 4,495 | 4,450 | 4,480 | 6,600 | 4,480 |
| 2024-02-02 | 4,490 | 4,520 | 4,425 | 4,475 | 12,300 | 4,475 |
| 2024-02-01 | 4,420 | 4,455 | 4,410 | 4,455 | 9,200 | 4,455 |
| 2024-01-31 | 4,405 | 4,495 | 4,365 | 4,490 | 16,100 | 4,490 |
| 2024-01-30 | 4,560 | 4,560 | 4,415 | 4,415 | 51,200 | 4,415 |
| 2024-01-29 | 4,570 | 4,615 | 4,555 | 4,580 | 9,100 | 4,580 |
| 2024-01-26 | 4,645 | 4,695 | 4,580 | 4,585 | 8,100 | 4,585 |
| 2024-01-25 | 4,680 | 4,685 | 4,560 | 4,655 | 14,100 | 4,655 |
| 2024-01-24 | 4,610 | 4,680 | 4,590 | 4,680 | 14,000 | 4,680 |
| 2024-01-23 | 4,670 | 4,690 | 4,565 | 4,610 | 13,600 | 4,610 |
| 2024-01-22 | 4,720 | 4,730 | 4,650 | 4,690 | 17,700 | 4,690 |
| 2024-01-19 | 4,480 | 4,600 | 4,475 | 4,600 | 20,200 | 4,600 |
| 2024-01-18 | 4,370 | 4,475 | 4,370 | 4,425 | 11,900 | 4,425 |
| 2024-01-17 | 4,415 | 4,480 | 4,370 | 4,370 | 11,400 | 4,370 |
| 2024-01-16 | 4,520 | 4,630 | 4,400 | 4,405 | 28,600 | 4,405 |
| 2024-01-15 | 4,340 | 4,465 | 4,340 | 4,465 | 16,400 | 4,465 |
| 2024-01-12 | 4,245 | 4,350 | 4,230 | 4,335 | 25,000 | 4,335 |
| 2024-01-11 | 4,180 | 4,240 | 4,175 | 4,210 | 9,900 | 4,210 |
| 2024-01-10 | 4,105 | 4,220 | 4,100 | 4,175 | 13,000 | 4,175 |
| 2024-01-09 | 4,020 | 4,145 | 4,020 | 4,145 | 20,800 | 4,145 |
| 2024-01-05 | 4,080 | 4,095 | 3,975 | 4,020 | 21,700 | 4,020 |
| 2024-01-04 | 4,105 | 4,120 | 3,965 | 4,120 | 15,200 | 4,120 |
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
