イベントチャート
3381 ビズネットのイベントデータが見つかりませんでした。
2012/02/21~2012/09/03
イベント情報&株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
---|
2012 |
09/03 | 101 | 102 | 101 | 102 | +0.99% | 51,000 | - | +0.99% |
08/31 | 101 | 101 | 101 | 101 | 0% | 27,000 | - | 0% |
08/30 | 102 | 102 | 101 | 101 | -0.98% | 25,000 | - | 0% |
08/29 | 101 | 102 | 101 | 102 | +0.99% | 111,000 | - | +0.99% |
08/28 | 101 | 101 | 101 | 101 | 0% | 2,000 | - | 0% |
08/27 | 101 | 101 | 101 | 101 | 0% | 2,000 | - | 0% |
08/20 | 101 | 101 | 101 | 101 | 0% | 13,000 | - | 0% |
07/13 | 101 | 101 | 101 | 101 | 0% | 1,000 | - | 0% |
07/12 | 101 | 101 | 101 | 101 | 0% | 1,000 | - | 0% |
07/09 | 101 | 101 | 101 | 101 | 0% | 1,000 | - | 0% |
07/04 | 101 | 101 | 101 | 101 | 0% | 2,000 | - | 0% |
07/03 | 101 | 101 | 101 | 101 | -0.98% | 2,000 | - | 0% |
07/02 | 101 | 102 | 101 | 102 | +0.99% | 3,000 | - | +0.99% |
06/29 | 101 | 101 | 101 | 101 | 0% | 7,000 | - | 0% |
06/27 | 101 | 101 | 101 | 101 | 0% | 6,000 | - | 0% |
06/26 | 101 | 101 | 101 | 101 | 0% | 10,000 | - | 0% |
06/25 | 101 | 101 | 101 | 101 | 0% | 4,000 | - | 0% |
06/21 | 101 | 101 | 101 | 101 | 0% | 26,000 | - | 0% |
06/20 | 101 | 101 | 101 | 101 | 0% | 2,000 | - | 0% |
06/18 | 101 | 101 | 101 | 101 | 0% | 2,000 | - | 0% |
06/15 | 101 | 101 | 101 | 101 | 0% | 6,000 | - | 0% |
06/14 | 101 | 102 | 101 | 101 | 0% | 8,000 | - | 0% |
06/13 | 101 | 101 | 101 | 101 | 0% | 20,000 | - | 0% |
06/12 | 101 | 101 | 101 | 101 | 0% | 46,000 | - | 0% |
06/11 | 101 | 101 | 101 | 101 | -0.98% | 63,000 | - | 0% |
06/08 | 102 | 102 | 101 | 102 | 0% | 49,000 | - | +0.99% |
06/07 | 102 | 102 | 101 | 102 | +0.99% | 33,000 | - | +0.99% |
06/06 | 101 | 102 | 101 | 101 | 0% | 44,000 | - | 0% |
06/05 | 101 | 102 | 101 | 101 | 0% | 89,000 | - | +1% |
06/04 | 102 | 102 | 101 | 101 | 0% | 142,000 | - | +1% |
06/01 | 101 | 102 | 101 | 101 | 0% | 62,000 | - | +2.02% |
05/31 | 101 | 102 | 101 | 101 | 0% | 41,000 | - | +3.06% |
05/30 | 102 | 102 | 101 | 101 | -0.98% | 20,000 | - | +4.12% |
05/29 | 101 | 102 | 101 | 102 | +0.99% | 91,000 | - | +6.25% |
05/28 | 101 | 102 | 101 | 101 | -0.98% | 66,000 | - | +6.32% |
05/25 | 102 | 102 | 101 | 102 | +0.99% | 208,000 | - | +8.51% |
05/24 | 102 | 102 | 101 | 101 | 0% | 52,000 | - | +8.6% |
05/23 | 101 | 101 | 101 | 101 | -0.98% | 38,000 | - | +9.78% |
05/22 | 101 | 102 | 101 | 102 | +0.99% | 115,000 | - | +12.09% |
05/21 | 101 | 101 | 101 | 101 | 0% | 149,000 | - | +12.22% |
05/18 | 102 | 102 | 101 | 101 | 0% | 60,000 | - | +13.48% |
05/17 | 102 | 102 | 101 | 101 | -0.98% | 39,000 | - | +13.48% |
05/16 | 101 | 102 | 101 | 102 | +0.99% | 74,000 | - | +15.91% |
05/15 | 101 | 102 | 101 | 101 | 0% | 126,000 | - | +16.09% |
05/14 | 102 | 102 | 101 | 101 | -0.98% | 170,000 | - | +17.44% |
05/11 | 101 | 102 | 101 | 102 | +0.99% | 196,000 | - | +20% |
05/10 | 101 | 102 | 101 | 101 | 0% | 278,000 | - | +20.24% |
05/09 | 101 | 102 | 101 | 101 | -0.98% | 129,000 | - | +21.69% |
05/08 | 102 | 102 | 101 | 102 | 0% | 72,000 | - | +24.39% |
05/07 | 101 | 102 | 101 | 102 | +0.99% | 358,000 | - | +25.93% |
05/02 | 101 | 102 | 101 | 101 | 0% | 451,000 | - | +26.25% |
05/01 | 102 | 102 | 101 | 101 | +26.25% | 981,000 | - | +27.85% |
04/27 | 80 | 80 | 79 | 80 | 0% | 5,000 | - | +3.9% |
04/26 | 79 | 80 | 78 | 80 | +1.27% | 22,000 | - | +3.9% |
04/25 | 77 | 79 | 77 | 79 | +1.28% | 4,000 | - | +2.6% |
04/24 | 78 | 78 | 78 | 78 | -1.27% | 3,000 | - | +1.3% |
04/23 | 79 | 79 | 79 | 79 | 0% | 7,000 | - | +2.6% |
04/20 | 79 | 79 | 78 | 79 | 0% | 19,000 | - | +2.6% |
04/19 | 78 | 81 | 78 | 79 | +1.28% | 20,000 | - | +2.6% |
04/18 | 78 | 78 | 78 | 78 | 0% | 8,000 | - | +1.3% |
04/17 | 76 | 80 | 76 | 78 | +2.63% | 26,000 | - | 0% |
04/16 | 78 | 78 | 75 | 76 | -2.56% | 30,000 | - | -2.56% |
04/13 | 79 | 79 | 78 | 78 | 0% | 16,000 | - | 0% |
04/12 | 78 | 78 | 78 | 78 | +1.3% | 2,000 | - | 0% |
04/11 | 76 | 78 | 75 | 77 | -2.53% | 40,000 | - | -1.28% |
04/10 | 80 | 80 | 78 | 79 | 0% | 14,000 | - | +1.28% |
04/09 | 79 | 81 | 77 | 79 | 0% | 53,000 | - | +1.28% |
04/06 | 81 | 82 | 79 | 79 | 0% | 78,000 | - | +1.28% |
04/05 | 76 | 82 | 76 | 79 | +2.6% | 173,000 | - | +1.28% |
04/04 | 77 | 78 | 76 | 77 | 0% | 25,000 | - | 0% |
04/03 | 76 | 80 | 76 | 77 | +1.32% | 154,000 | - | 0% |
04/02 | 76 | 76 | 75 | 76 | +1.33% | 8,000 | - | -1.3% |
03/30 | 74 | 75 | 74 | 75 | +1.35% | 22,000 | - | -2.6% |
03/29 | 75 | 75 | 73 | 74 | 0% | 45,000 | - | -3.9% |
03/28 | 73 | 74 | 73 | 74 | 0% | 56,000 | - | -3.9% |
03/27 | 75 | 75 | 74 | 74 | -1.33% | 24,000 | - | -3.9% |
03/26 | 76 | 76 | 74 | 75 | -6.25% | 169,000 | - | -2.6% |
03/23 | 82 | 83 | 80 | 80 | 0% | 200,000 | - | +3.9% |
03/22 | 79 | 82 | 79 | 80 | +1.27% | 148,000 | - | +3.9% |
03/21 | 78 | 79 | 78 | 79 | +2.6% | 51,000 | - | +3.95% |
03/19 | 77 | 79 | 76 | 77 | 0% | 86,000 | - | +1.32% |
03/16 | 81 | 81 | 77 | 77 | -3.75% | 137,000 | - | +2.67% |
03/15 | 80 | 83 | 80 | 80 | -1.23% | 72,000 | - | +6.67% |
03/14 | 80 | 82 | 79 | 81 | +1.25% | 101,000 | - | +8% |
03/13 | 82 | 82 | 78 | 80 | -2.44% | 142,000 | - | +8.11% |
03/12 | 81 | 82 | 80 | 82 | -1.2% | 143,000 | - | +12.33% |
03/09 | 83 | 83 | 78 | 83 | -2.35% | 521,000 | - | +13.7% |
03/08 | 74 | 99 | 74 | 85 | +13.33% | 3,967,000 | - | +18.06% |
03/07 | 77 | 77 | 72 | 75 | -2.6% | 143,000 | - | +5.63% |
03/06 | 74 | 87 | 74 | 77 | 0% | 1,105,000 | - | +8.45% |
03/05 | 71 | 80 | 71 | 77 | +6.94% | 283,000 | - | +10% |
03/02 | 74 | 74 | 71 | 72 | -4% | 22,000 | - | +2.86% |
03/01 | 74 | 75 | 72 | 75 | 0% | 16,000 | - | +8.7% |
02/29 | 73 | 75 | 73 | 75 | +2.74% | 9,000 | - | +8.7% |
02/28 | 73 | 73 | 70 | 73 | -1.35% | 20,000 | - | +5.8% |
02/27 | 76 | 77 | 74 | 74 | -1.33% | 33,000 | - | +8.82% |
02/24 | 76 | 76 | 75 | 75 | -1.32% | 16,000 | - | +10.29% |
02/23 | 74 | 76 | 72 | 76 | +4.11% | 48,000 | - | +13.43% |
02/22 | 73 | 73 | 71 | 73 | -2.67% | 24,000 | - | +8.96% |
02/21 | 71 | 75 | 71 | 75 | +4.17% | 16,000 | - | +11.94% |