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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 6,940 | 7,040 | 6,740 | 6,800 | 33,800 | 6,800 |
| 2025-11-12 | 6,580 | 6,940 | 6,580 | 6,940 | 52,000 | 6,940 |
| 2025-11-11 | 6,620 | 6,640 | 6,500 | 6,530 | 30,300 | 6,530 |
| 2025-11-10 | 6,520 | 6,620 | 6,430 | 6,610 | 57,800 | 6,610 |
| 2025-11-07 | 6,070 | 6,450 | 5,840 | 6,270 | 136,700 | 6,270 |
| 2025-11-06 | 6,180 | 6,180 | 6,030 | 6,130 | 35,500 | 6,130 |
| 2025-11-05 | 6,220 | 6,240 | 5,920 | 6,100 | 42,400 | 6,100 |
| 2025-11-04 | 6,340 | 6,380 | 6,220 | 6,270 | 19,800 | 6,270 |
| 2025-10-31 | 6,220 | 6,330 | 6,120 | 6,320 | 19,000 | 6,320 |
| 2025-10-30 | 6,100 | 6,280 | 6,030 | 6,170 | 30,600 | 6,170 |
| 2025-10-29 | 6,200 | 6,200 | 6,020 | 6,090 | 24,800 | 6,090 |
| 2025-10-28 | 6,560 | 6,560 | 6,190 | 6,200 | 24,600 | 6,200 |
| 2025-10-27 | 6,420 | 6,580 | 6,420 | 6,560 | 24,600 | 6,560 |
| 2025-10-24 | 6,490 | 6,500 | 6,280 | 6,420 | 15,400 | 6,420 |
| 2025-10-23 | 6,430 | 6,510 | 6,410 | 6,440 | 18,100 | 6,440 |
| 2025-10-22 | 6,320 | 6,430 | 6,310 | 6,410 | 19,900 | 6,410 |
| 2025-10-21 | 6,170 | 6,300 | 6,130 | 6,290 | 18,000 | 6,290 |
| 2025-10-20 | 6,000 | 6,130 | 6,000 | 6,130 | 14,300 | 6,130 |
| 2025-10-17 | 6,000 | 6,030 | 5,860 | 5,900 | 18,900 | 5,900 |
| 2025-10-16 | 6,080 | 6,090 | 6,010 | 6,030 | 8,500 | 6,030 |
| 2025-10-15 | 6,000 | 6,120 | 6,000 | 6,060 | 6,700 | 6,060 |
| 2025-10-14 | 5,970 | 6,080 | 5,960 | 6,000 | 20,500 | 6,000 |
| 2025-10-10 | 6,210 | 6,290 | 6,030 | 6,070 | 16,900 | 6,070 |
| 2025-10-09 | 6,230 | 6,350 | 6,210 | 6,290 | 15,800 | 6,290 |
| 2025-10-08 | 6,100 | 6,240 | 6,080 | 6,210 | 17,300 | 6,210 |
| 2025-10-07 | 6,180 | 6,200 | 6,010 | 6,100 | 27,700 | 6,100 |
| 2025-10-06 | 6,240 | 6,280 | 6,180 | 6,240 | 19,900 | 6,240 |
| 2025-10-03 | 6,120 | 6,320 | 6,100 | 6,180 | 29,700 | 6,180 |
| 2025-10-02 | 6,460 | 6,480 | 6,110 | 6,120 | 50,500 | 6,120 |
| 2025-10-01 | 6,410 | 6,460 | 6,280 | 6,400 | 31,300 | 6,400 |
| 2025-09-30 | 6,300 | 6,450 | 6,280 | 6,380 | 26,400 | 6,380 |
| 2025-09-29 | 6,230 | 6,310 | 6,210 | 6,300 | 26,400 | 6,300 |
| 2025-09-26 | 6,260 | 6,370 | 6,230 | 6,330 | 44,800 | 6,330 |
| 2025-09-25 | 6,350 | 6,380 | 6,250 | 6,360 | 28,000 | 6,360 |
| 2025-09-24 | 6,280 | 6,350 | 6,210 | 6,320 | 24,400 | 6,320 |
| 2025-09-22 | 6,270 | 6,300 | 6,210 | 6,250 | 22,800 | 6,250 |
| 2025-09-19 | 6,210 | 6,260 | 6,130 | 6,260 | 23,100 | 6,260 |
| 2025-09-18 | 6,210 | 6,260 | 6,150 | 6,190 | 18,900 | 6,190 |
| 2025-09-17 | 6,110 | 6,230 | 6,090 | 6,200 | 25,700 | 6,200 |
| 2025-09-16 | 6,180 | 6,220 | 6,070 | 6,110 | 15,400 | 6,110 |
| 2025-09-12 | 6,140 | 6,180 | 5,960 | 6,180 | 28,900 | 6,180 |
| 2025-09-11 | 6,060 | 6,120 | 6,010 | 6,100 | 16,500 | 6,100 |
| 2025-09-10 | 6,020 | 6,070 | 5,940 | 6,040 | 14,800 | 6,040 |
| 2025-09-09 | 5,920 | 6,020 | 5,920 | 6,010 | 11,700 | 6,010 |
| 2025-09-08 | 5,890 | 5,920 | 5,860 | 5,900 | 11,900 | 5,900 |
| 2025-09-05 | 5,850 | 5,920 | 5,850 | 5,860 | 16,200 | 5,860 |
| 2025-09-04 | 5,900 | 5,960 | 5,840 | 5,850 | 15,400 | 5,850 |
| 2025-09-03 | 6,150 | 6,150 | 5,960 | 5,980 | 17,500 | 5,980 |
| 2025-09-02 | 6,160 | 6,220 | 6,110 | 6,130 | 17,500 | 6,130 |
| 2025-09-01 | 6,120 | 6,190 | 6,050 | 6,140 | 16,600 | 6,140 |
| 2025-08-29 | 6,250 | 6,250 | 6,120 | 6,180 | 17,100 | 6,180 |
| 2025-08-28 | 6,230 | 6,250 | 6,180 | 6,230 | 11,800 | 6,230 |
| 2025-08-27 | 6,240 | 6,320 | 6,150 | 6,240 | 20,500 | 6,240 |
| 2025-08-26 | 6,260 | 6,270 | 6,200 | 6,250 | 19,200 | 6,250 |
| 2025-08-25 | 6,070 | 6,240 | 6,070 | 6,180 | 38,400 | 6,180 |
| 2025-08-22 | 5,860 | 6,040 | 5,860 | 6,000 | 15,200 | 6,000 |
| 2025-08-21 | 5,880 | 5,910 | 5,800 | 5,860 | 23,000 | 5,860 |
| 2025-08-20 | 6,000 | 6,000 | 5,870 | 5,880 | 18,200 | 5,880 |
| 2025-08-19 | 6,000 | 6,110 | 5,970 | 6,000 | 38,400 | 6,000 |
| 2025-08-18 | 5,910 | 6,020 | 5,890 | 6,000 | 20,400 | 6,000 |
| 2025-08-15 | 6,020 | 6,020 | 5,890 | 5,910 | 20,500 | 5,910 |
| 2025-08-14 | 5,900 | 6,080 | 5,840 | 6,020 | 39,500 | 6,020 |
| 2025-08-13 | 6,060 | 6,140 | 5,990 | 6,000 | 34,600 | 6,000 |
| 2025-08-12 | 5,950 | 6,090 | 5,810 | 6,080 | 70,600 | 6,080 |
| 2025-08-08 | 5,270 | 6,090 | 5,190 | 5,940 | 108,900 | 5,940 |
| 2025-08-07 | 5,160 | 5,280 | 5,160 | 5,270 | 21,300 | 5,270 |
| 2025-08-06 | 5,180 | 5,200 | 5,110 | 5,160 | 10,500 | 5,160 |
| 2025-08-05 | 5,140 | 5,140 | 5,090 | 5,090 | 6,200 | 5,090 |
| 2025-08-04 | 5,130 | 5,190 | 5,080 | 5,130 | 8,600 | 5,130 |
| 2025-08-01 | 5,170 | 5,190 | 5,100 | 5,160 | 8,100 | 5,160 |
| 2025-07-31 | 5,020 | 5,130 | 5,020 | 5,130 | 7,800 | 5,130 |
| 2025-07-30 | 4,970 | 5,050 | 4,970 | 5,030 | 8,700 | 5,030 |
| 2025-07-29 | 4,985 | 5,020 | 4,925 | 4,995 | 9,100 | 4,995 |
| 2025-07-28 | 5,060 | 5,060 | 4,980 | 4,985 | 8,400 | 4,985 |
| 2025-07-25 | 5,060 | 5,110 | 5,000 | 5,060 | 16,100 | 5,060 |
| 2025-07-24 | 5,090 | 5,120 | 4,990 | 5,040 | 16,000 | 5,040 |
| 2025-07-23 | 4,965 | 5,060 | 4,900 | 5,050 | 27,900 | 5,050 |
| 2025-07-22 | 4,970 | 4,970 | 4,905 | 4,965 | 16,800 | 4,965 |
| 2025-07-18 | 5,040 | 5,040 | 4,900 | 4,970 | 15,200 | 4,970 |
| 2025-07-17 | 4,985 | 5,020 | 4,905 | 5,020 | 24,800 | 5,020 |
| 2025-07-16 | 5,050 | 5,100 | 4,900 | 4,960 | 19,200 | 4,960 |
| 2025-07-15 | 5,020 | 5,090 | 5,020 | 5,040 | 7,500 | 5,040 |
| 2025-07-14 | 5,090 | 5,140 | 5,000 | 5,020 | 15,700 | 5,020 |
| 2025-07-11 | 5,040 | 5,110 | 5,030 | 5,070 | 12,400 | 5,070 |
| 2025-07-10 | 5,190 | 5,250 | 5,040 | 5,060 | 17,400 | 5,060 |
| 2025-07-09 | 5,180 | 5,220 | 5,100 | 5,170 | 18,300 | 5,170 |
| 2025-07-08 | 5,020 | 5,140 | 4,995 | 5,100 | 11,700 | 5,100 |
| 2025-07-07 | 5,090 | 5,090 | 4,995 | 5,030 | 7,700 | 5,030 |
| 2025-07-04 | 5,120 | 5,120 | 5,030 | 5,040 | 7,800 | 5,040 |
| 2025-07-03 | 5,160 | 5,200 | 5,030 | 5,070 | 19,900 | 5,070 |
| 2025-07-02 | 5,330 | 5,360 | 5,170 | 5,180 | 19,900 | 5,180 |
| 2025-07-01 | 5,620 | 5,620 | 5,380 | 5,390 | 18,400 | 5,390 |
| 2025-06-30 | 5,490 | 5,690 | 5,440 | 5,620 | 30,000 | 5,620 |
| 2025-06-27 | 5,270 | 5,590 | 5,270 | 5,500 | 46,600 | 5,500 |
| 2025-06-26 | 5,090 | 5,260 | 5,060 | 5,220 | 163,000 | 5,220 |
| 2025-06-25 | 5,220 | 5,220 | 5,110 | 5,140 | 25,800 | 5,140 |
| 2025-06-24 | 5,210 | 5,230 | 5,110 | 5,230 | 17,200 | 5,230 |
| 2025-06-23 | 5,020 | 5,190 | 5,020 | 5,160 | 36,600 | 5,160 |
| 2025-06-20 | 4,980 | 5,090 | 4,965 | 5,020 | 30,500 | 5,020 |
| 2025-06-19 | 4,840 | 5,050 | 4,805 | 4,990 | 51,400 | 4,990 |
| 2025-06-18 | 4,610 | 4,920 | 4,610 | 4,705 | 29,300 | 4,705 |
| 2025-06-17 | 4,585 | 4,615 | 4,535 | 4,600 | 8,100 | 4,600 |
| 2025-06-16 | 4,590 | 4,610 | 4,530 | 4,585 | 21,200 | 4,585 |
| 2025-06-13 | 4,660 | 4,660 | 4,515 | 4,545 | 18,900 | 4,545 |
| 2025-06-12 | 4,770 | 4,770 | 4,660 | 4,660 | 14,000 | 4,660 |
| 2025-06-11 | 4,790 | 4,845 | 4,735 | 4,770 | 19,900 | 4,770 |
| 2025-06-10 | 4,720 | 4,750 | 4,690 | 4,720 | 9,600 | 4,720 |
| 2025-06-09 | 4,730 | 4,730 | 4,650 | 4,675 | 13,900 | 4,675 |
| 2025-06-06 | 4,775 | 4,810 | 4,740 | 4,740 | 8,900 | 4,740 |
| 2025-06-05 | 4,695 | 4,880 | 4,695 | 4,795 | 17,800 | 4,795 |
| 2025-06-04 | 4,640 | 4,710 | 4,590 | 4,695 | 14,600 | 4,695 |
| 2025-06-03 | 4,765 | 4,765 | 4,630 | 4,645 | 11,200 | 4,645 |
| 2025-06-02 | 4,815 | 4,870 | 4,765 | 4,765 | 10,000 | 4,765 |
| 2025-05-30 | 4,795 | 4,830 | 4,780 | 4,810 | 7,500 | 4,810 |
| 2025-05-29 | 4,725 | 4,875 | 4,715 | 4,830 | 26,500 | 4,830 |
| 2025-05-28 | 4,710 | 4,710 | 4,615 | 4,695 | 14,700 | 4,695 |
| 2025-05-27 | 4,610 | 4,730 | 4,570 | 4,700 | 24,600 | 4,700 |
| 2025-05-26 | 4,480 | 4,655 | 4,480 | 4,625 | 29,300 | 4,625 |
| 2025-05-23 | 4,265 | 4,480 | 4,265 | 4,470 | 43,100 | 4,470 |
| 2025-05-22 | 4,175 | 4,255 | 4,175 | 4,210 | 7,100 | 4,210 |
| 2025-05-21 | 4,225 | 4,250 | 4,155 | 4,215 | 15,600 | 4,215 |
| 2025-05-20 | 4,250 | 4,290 | 4,220 | 4,230 | 8,800 | 4,230 |
| 2025-05-19 | 4,165 | 4,250 | 4,165 | 4,250 | 8,500 | 4,250 |
| 2025-05-16 | 4,190 | 4,195 | 4,150 | 4,195 | 8,800 | 4,195 |
| 2025-05-15 | 4,280 | 4,285 | 4,155 | 4,200 | 27,000 | 4,200 |
| 2025-05-14 | 4,300 | 4,340 | 4,210 | 4,280 | 29,300 | 4,280 |
| 2025-05-13 | 3,930 | 4,470 | 3,810 | 4,300 | 95,300 | 4,300 |
| 2025-05-12 | 3,890 | 3,910 | 3,860 | 3,895 | 7,200 | 3,895 |
| 2025-05-09 | 3,845 | 3,920 | 3,845 | 3,905 | 9,300 | 3,905 |
| 2025-05-08 | 3,835 | 3,860 | 3,775 | 3,845 | 9,800 | 3,845 |
| 2025-05-07 | 3,800 | 3,835 | 3,780 | 3,835 | 14,300 | 3,835 |
| 2025-05-02 | 3,780 | 3,805 | 3,720 | 3,805 | 12,400 | 3,805 |
| 2025-05-01 | 3,795 | 3,795 | 3,745 | 3,780 | 8,300 | 3,780 |
| 2025-04-30 | 3,805 | 3,820 | 3,770 | 3,795 | 6,300 | 3,795 |
| 2025-04-28 | 3,815 | 3,825 | 3,795 | 3,815 | 9,200 | 3,815 |
| 2025-04-25 | 3,930 | 3,930 | 3,800 | 3,815 | 12,000 | 3,815 |
| 2025-04-24 | 3,950 | 3,950 | 3,845 | 3,885 | 10,400 | 3,885 |
| 2025-04-23 | 3,965 | 3,965 | 3,890 | 3,935 | 9,800 | 3,935 |
| 2025-04-22 | 3,890 | 3,960 | 3,890 | 3,905 | 7,500 | 3,905 |
| 2025-04-21 | 3,860 | 3,900 | 3,860 | 3,890 | 5,300 | 3,890 |
| 2025-04-18 | 3,780 | 3,880 | 3,780 | 3,880 | 15,000 | 3,880 |
| 2025-04-17 | 3,720 | 3,780 | 3,720 | 3,765 | 6,600 | 3,765 |
| 2025-04-16 | 3,730 | 3,760 | 3,720 | 3,730 | 5,300 | 3,730 |
| 2025-04-15 | 3,730 | 3,755 | 3,715 | 3,735 | 5,700 | 3,735 |
| 2025-04-14 | 3,675 | 3,750 | 3,650 | 3,695 | 7,200 | 3,695 |
| 2025-04-11 | 3,595 | 3,690 | 3,490 | 3,675 | 8,200 | 3,675 |
| 2025-04-10 | 3,615 | 3,630 | 3,505 | 3,615 | 10,200 | 3,615 |
| 2025-04-09 | 3,440 | 3,495 | 3,375 | 3,415 | 23,300 | 3,415 |
| 2025-04-08 | 3,390 | 3,510 | 3,390 | 3,510 | 16,100 | 3,510 |
| 2025-04-07 | 3,155 | 3,315 | 3,105 | 3,195 | 32,200 | 3,195 |
| 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