バナーズ
3011スタンダード/小売業/BANNERS CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 150.0 | 152.0 | 150.0 | 150.0 | -1.0 | -0.66% | 2,800 |
| 2026-03-12 | 152.0 | 152.0 | 151.0 | 151.0 | -1.0 | -0.66% | 6,200 |
| 2026-03-11 | 152.0 | 153.0 | 151.0 | 152.0 | +2.0 | +1.33% | 11,300 |
| 2026-03-10 | 151.0 | 152.0 | 149.0 | 150.0 | +1.0 | +0.67% | 12,300 |
| 2026-03-09 | 150.0 | 150.0 | 147.0 | 149.0 | -3.0 | -1.97% | 20,300 |
| 2026-03-06 | 150.0 | 152.0 | 150.0 | 152.0 | +2.0 | +1.33% | 4,900 |
| 2026-03-05 | 150.0 | 153.0 | 150.0 | 150.0 | +2.0 | +1.35% | 15,000 |
| 2026-03-04 | 149.0 | 150.0 | 147.0 | 148.0 | -3.0 | -1.99% | 20,400 |
| 2026-03-03 | 154.0 | 156.0 | 149.0 | 151.0 | -3.0 | -1.95% | 57,400 |
| 2026-03-02 | 155.0 | 156.0 | 154.0 | 154.0 | -2.0 | -1.28% | 26,600 |
| 2026-02-27 | 157.0 | 157.0 | 154.0 | 156.0 | 0.0 | 0.00% | 6,500 |
| 2026-02-26 | 157.0 | 157.0 | 156.0 | 156.0 | -1.0 | -0.64% | 3,300 |
| 2026-02-25 | 158.0 | 158.0 | 156.0 | 157.0 | -1.0 | -0.63% | 7,000 |
| 2026-02-24 | 156.0 | 158.0 | 155.0 | 158.0 | +3.0 | +1.94% | 15,100 |
| 2026-02-20 | 155.0 | 156.0 | 155.0 | 155.0 | 0.0 | 0.00% | 2,600 |
| 2026-02-19 | 155.0 | 156.0 | 155.0 | 155.0 | 0.0 | 0.00% | 3,600 |
| 2026-02-18 | 154.0 | 156.0 | 154.0 | 155.0 | +1.0 | +0.65% | 9,300 |
| 2026-02-17 | 155.0 | 156.0 | 154.0 | 154.0 | -1.0 | -0.65% | 16,500 |
| 2026-02-16 | 153.0 | 155.0 | 153.0 | 155.0 | +2.0 | +1.31% | 9,700 |
| 2026-02-13 | 154.0 | 155.0 | 152.0 | 153.0 | -1.0 | -0.65% | 22,800 |
| 2026-02-12 | 154.0 | 157.0 | 154.0 | 154.0 | 0.0 | 0.00% | 20,200 |
| 2026-02-10 | 154.0 | 155.0 | 153.0 | 154.0 | +1.0 | +0.65% | 14,700 |
| 2026-02-09 | 154.0 | 154.0 | 153.0 | 153.0 | 0.0 | 0.00% | 9,300 |
| 2026-02-06 | 153.0 | 154.0 | 152.0 | 153.0 | 0.0 | 0.00% | 26,500 |
| 2026-02-05 | 155.0 | 155.0 | 153.0 | 153.0 | -2.0 | -1.29% | 28,400 |
| 2026-02-04 | 155.0 | 156.0 | 155.0 | 155.0 | 0.0 | 0.00% | 14,100 |
| 2026-02-03 | 156.0 | 157.0 | 155.0 | 155.0 | -1.0 | -0.64% | 12,700 |
| 2026-02-02 | 155.0 | 158.0 | 155.0 | 156.0 | +1.0 | +0.65% | 27,100 |
| 2026-01-30 | 155.0 | 156.0 | 155.0 | 155.0 | -1.0 | -0.64% | 25,300 |
| 2026-01-29 | 153.0 | 156.0 | 152.0 | 156.0 | +3.0 | +1.96% | 28,400 |
| 2026-01-28 | 154.0 | 154.0 | 153.0 | 153.0 | -1.0 | -0.65% | 8,800 |
| 2026-01-27 | 154.0 | 155.0 | 154.0 | 154.0 | -1.0 | -0.65% | 18,700 |
| 2026-01-26 | 156.0 | 156.0 | 154.0 | 155.0 | -2.0 | -1.27% | 10,900 |
| 2026-01-23 | 153.0 | 158.0 | 153.0 | 157.0 | +4.0 | +2.61% | 51,200 |
| 2026-01-22 | 154.0 | 154.0 | 153.0 | 153.0 | 0.0 | 0.00% | 5,500 |
| 2026-01-21 | 153.0 | 154.0 | 153.0 | 153.0 | -1.0 | -0.65% | 9,400 |
| 2026-01-20 | 154.0 | 154.0 | 153.0 | 154.0 | 0.0 | 0.00% | 8,500 |
| 2026-01-19 | 154.0 | 154.0 | 153.0 | 154.0 | 0.0 | 0.00% | 5,600 |
| 2026-01-16 | 154.0 | 155.0 | 153.0 | 154.0 | +1.0 | +0.65% | 13,300 |
| 2026-01-15 | 154.0 | 154.0 | 153.0 | 153.0 | -1.0 | -0.65% | 6,200 |
| 2026-01-14 | 153.0 | 154.0 | 153.0 | 154.0 | 0.0 | 0.00% | 7,000 |
| 2026-01-13 | 154.0 | 154.0 | 152.0 | 154.0 | 0.0 | 0.00% | 10,000 |
| 2026-01-09 | 154.0 | 155.0 | 153.0 | 154.0 | 0.0 | 0.00% | 10,200 |
| 2026-01-08 | 155.0 | 155.0 | 153.0 | 154.0 | -1.0 | -0.65% | 15,000 |
| 2026-01-07 | 155.0 | 155.0 | 153.0 | 155.0 | 0.0 | 0.00% | 26,900 |
| 2026-01-06 | 155.0 | 155.0 | 153.0 | 155.0 | 0.0 | 0.00% | 24,200 |
| 2026-01-05 | 155.0 | 157.0 | 154.0 | 155.0 | +2.0 | +1.31% | 15,800 |
| 2025-12-30 | 154.0 | 155.0 | 153.0 | 153.0 | -1.0 | -0.65% | 4,500 |
| 2025-12-29 | 155.0 | 155.0 | 153.0 | 154.0 | +1.0 | +0.65% | 12,100 |
| 2025-12-26 | 154.0 | 154.0 | 152.0 | 153.0 | -1.0 | -0.65% | 13,900 |
| 2025-12-25 | 154.0 | 154.0 | 152.0 | 154.0 | +2.0 | +1.32% | 8,500 |
| 2025-12-24 | 154.0 | 154.0 | 152.0 | 152.0 | -2.0 | -1.30% | 13,900 |
| 2025-12-23 | 155.0 | 155.0 | 153.0 | 154.0 | 0.0 | 0.00% | 9,400 |
| 2025-12-22 | 157.0 | 157.0 | 154.0 | 154.0 | 0.0 | 0.00% | 13,400 |
| 2025-12-19 | 155.0 | 155.0 | 152.0 | 154.0 | 0.0 | 0.00% | 13,300 |
| 2025-12-18 | 154.0 | 154.0 | 153.0 | 154.0 | +1.0 | +0.65% | 11,900 |
| 2025-12-17 | 154.0 | 154.0 | 152.0 | 153.0 | 0.0 | 0.00% | 9,000 |
| 2025-12-16 | 154.0 | 159.0 | 151.0 | 153.0 | +1.0 | +0.66% | 49,600 |
| 2025-12-15 | 159.0 | 160.0 | 151.0 | 152.0 | -5.0 | -3.18% | 94,400 |
| 2025-12-12 | 160.0 | 160.0 | 157.0 | 157.0 | -2.0 | -1.26% | 10,700 |
| 2025-12-11 | 160.0 | 160.0 | 155.0 | 159.0 | 0.0 | 0.00% | 24,100 |
| 2025-12-10 | 159.0 | 160.0 | 157.0 | 159.0 | -1.0 | -0.63% | 15,300 |
| 2025-12-09 | 160.0 | 160.0 | 158.0 | 160.0 | 0.0 | 0.00% | 11,200 |
| 2025-12-08 | 162.0 | 162.0 | 157.0 | 160.0 | +3.0 | +1.91% | 36,500 |
| 2025-12-05 | 160.0 | 160.0 | 153.0 | 157.0 | +2.0 | +1.29% | 59,100 |
| 2025-12-04 | 160.0 | 162.0 | 154.0 | 155.0 | -3.0 | -1.90% | 45,300 |
| 2025-12-03 | 160.0 | 160.0 | 154.0 | 158.0 | +2.0 | +1.28% | 38,700 |
| 2025-12-02 | 151.0 | 159.0 | 150.0 | 156.0 | +6.0 | +4.00% | 52,900 |
| 2025-12-01 | 151.0 | 153.0 | 150.0 | 150.0 | 0.0 | 0.00% | 11,000 |
| 2025-11-28 | 150.0 | 151.0 | 149.0 | 150.0 | 0.0 | 0.00% | 6,300 |
| 2025-11-27 | 149.0 | 151.0 | 148.0 | 150.0 | +1.0 | +0.67% | 4,900 |
| 2025-11-26 | 149.0 | 149.0 | 147.0 | 149.0 | +3.0 | +2.05% | 7,100 |
| 2025-11-25 | 149.0 | 149.0 | 146.0 | 146.0 | 0.0 | 0.00% | 3,100 |
| 2025-11-21 | 147.0 | 148.0 | 146.0 | 146.0 | -1.0 | -0.68% | 2,800 |
| 2025-11-20 | 145.0 | 148.0 | 145.0 | 147.0 | +2.0 | +1.38% | 6,800 |
| 2025-11-19 | 147.0 | 147.0 | 145.0 | 145.0 | -1.0 | -0.68% | 2,700 |
| 2025-11-18 | 146.0 | 147.0 | 145.0 | 146.0 | 0.0 | 0.00% | 2,100 |
| 2025-11-17 | 147.0 | 147.0 | 145.0 | 146.0 | 0.0 | 0.00% | 10,900 |
| 2025-11-14 | 145.0 | 146.0 | 144.0 | 146.0 | -1.0 | -0.68% | 13,100 |
| 2025-11-13 | 147.0 | 148.0 | 147.0 | 147.0 | +1.0 | +0.68% | 1,700 |
| 2025-11-12 | 145.0 | 148.0 | 145.0 | 146.0 | +1.0 | +0.69% | 4,300 |
| 2025-11-11 | 145.0 | 148.0 | 145.0 | 145.0 | 0.0 | 0.00% | 6,700 |
| 2025-11-10 | 145.0 | 145.0 | 144.0 | 145.0 | +1.0 | +0.69% | 3,500 |
| 2025-11-07 | 146.0 | 146.0 | 144.0 | 144.0 | -2.0 | -1.37% | 1,700 |
| 2025-11-06 | 144.0 | 146.0 | 144.0 | 146.0 | +1.0 | +0.69% | 2,300 |
| 2025-11-05 | 143.0 | 145.0 | 142.0 | 145.0 | +2.0 | +1.40% | 2,800 |
| 2025-11-04 | 143.0 | 145.0 | 143.0 | 143.0 | -1.0 | -0.69% | 6,800 |
| 2025-10-31 | 145.0 | 147.0 | 143.0 | 144.0 | -1.0 | -0.69% | 11,900 |
| 2025-10-30 | 146.0 | 146.0 | 144.0 | 145.0 | 0.0 | 0.00% | 3,900 |
| 2025-10-29 | 149.0 | 149.0 | 145.0 | 145.0 | -4.0 | -2.68% | 9,900 |
| 2025-10-28 | 152.0 | 152.0 | 149.0 | 149.0 | -3.0 | -1.97% | 3,800 |
| 2025-10-27 | 151.0 | 152.0 | 150.0 | 152.0 | +2.0 | +1.33% | 4,200 |
| 2025-10-24 | 146.0 | 150.0 | 146.0 | 150.0 | +5.0 | +3.45% | 16,300 |
| 2025-10-23 | 146.0 | 147.0 | 145.0 | 145.0 | -1.0 | -0.68% | 2,900 |
| 2025-10-22 | 146.0 | 147.0 | 144.0 | 146.0 | -1.0 | -0.68% | 8,800 |
| 2025-10-21 | 145.0 | 149.0 | 144.0 | 147.0 | +3.0 | +2.08% | 16,700 |
| 2025-10-20 | 143.0 | 145.0 | 142.0 | 144.0 | +3.0 | +2.13% | 5,900 |
| 2025-10-17 | 143.0 | 143.0 | 141.0 | 141.0 | -2.0 | -1.40% | 8,100 |
| 2025-10-16 | 146.0 | 147.0 | 140.0 | 143.0 | -2.0 | -1.38% | 41,700 |
| 2025-10-15 | 142.0 | 145.0 | 142.0 | 145.0 | +4.0 | +2.84% | 4,600 |
| 2025-10-14 | 148.0 | 149.0 | 140.0 | 141.0 | -8.0 | -5.37% | 33,000 |
| 2025-10-10 | 149.0 | 150.0 | 148.0 | 149.0 | 0.0 | 0.00% | 2,800 |
| 2025-10-09 | 150.0 | 150.0 | 149.0 | 149.0 | 0.0 | 0.00% | 3,600 |
| 2025-10-08 | 150.0 | 153.0 | 149.0 | 149.0 | -2.0 | -1.32% | 4,600 |
| 2025-10-07 | 150.0 | 152.0 | 150.0 | 151.0 | +1.0 | +0.67% | 6,200 |
| 2025-10-06 | 147.0 | 150.0 | 147.0 | 150.0 | +3.0 | +2.04% | 5,700 |
| 2025-10-03 | 147.0 | 148.0 | 147.0 | 147.0 | -1.0 | -0.68% | 4,300 |
| 2025-10-02 | 149.0 | 150.0 | 148.0 | 148.0 | -2.0 | -1.33% | 6,900 |
| 2025-10-01 | 154.0 | 154.0 | 150.0 | 150.0 | -3.0 | -1.96% | 10,700 |
| 2025-09-30 | 155.0 | 158.0 | 152.0 | 153.0 | -5.0 | -3.16% | 17,300 |
| 2025-09-29 | 153.0 | 158.0 | 153.0 | 158.0 | +4.0 | +2.60% | 12,200 |
| 2025-09-26 | 154.0 | 154.0 | 153.0 | 154.0 | 0.0 | 0.00% | 4,900 |
| 2025-09-25 | 151.0 | 154.0 | 151.0 | 154.0 | +1.0 | +0.65% | 21,200 |
| 2025-09-24 | 151.0 | 153.0 | 150.0 | 153.0 | +2.0 | +1.32% | 12,500 |
| 2025-09-22 | 152.0 | 154.0 | 151.0 | 151.0 | -1.0 | -0.66% | 6,500 |
| 2025-09-19 | 155.0 | 156.0 | 150.0 | 152.0 | -2.0 | -1.30% | 18,800 |
| 2025-09-18 | 156.0 | 157.0 | 154.0 | 154.0 | 0.0 | 0.00% | 11,800 |
| 2025-09-17 | 159.0 | 160.0 | 153.0 | 154.0 | -5.0 | -3.14% | 28,000 |
| 2025-09-16 | 160.0 | 164.0 | 158.0 | 159.0 | -1.0 | -0.63% | 28,700 |
| 2025-09-12 | 154.0 | 162.0 | 153.0 | 160.0 | — | — | 22,000 |
直近120営業日分を表示