ベネフィット・ワン(2412)の株価時系列情報
ベネフィット・ワン(2412)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2023/12/29 | 2,123 | 2,126 | 2,121 | 2,123 | 865,700 |
| 2023/12/28 | 2,123 | 2,125 | 2,119 | 2,121 | 1,025,900 |
| 2023/12/27 | 2,123 | 2,128 | 2,122 | 2,123 | 646,100 |
| 2023/12/26 | 2,123 | 2,135 | 2,121 | 2,123 | 1,062,100 |
| 2023/12/25 | 2,118 | 2,126 | 2,117 | 2,120 | 1,004,500 |
| 2023/12/22 | 2,118 | 2,130 | 2,112 | 2,117 | 3,301,100 |
| 2023/12/21 | 2,000 | 2,003 | 1,981 | 2,000 | 633,500 |
| 2023/12/20 | 1,995 | 2,004 | 1,991 | 1,996 | 489,100 |
| 2023/12/19 | 1,980 | 2,000 | 1,976 | 1,991 | 694,100 |
| 2023/12/18 | 1,980 | 2,009 | 1,963 | 2,009 | 735,300 |
| 2023/12/15 | 1,966 | 1,997 | 1,955 | 1,980 | 589,600 |
| 2023/12/14 | 1,966 | 2,013 | 1,943 | 1,965 | 855,000 |
| 2023/12/13 | 1,950 | 1,966 | 1,940 | 1,957 | 1,147,600 |
| 2023/12/12 | 1,959 | 1,970 | 1,899 | 1,916 | 2,596,500 |
| 2023/12/11 | 1,920 | 2,000 | 1,920 | 1,970 | 2,990,400 |
| 2023/12/08 | 1,870 | 1,912 | 1,848 | 1,912 | 7,484,400 |
| 2023/12/07 | 1,524 | 1,526 | 1,512 | 1,512 | 1,046,700 |
| 2023/12/06 | 1,515 | 1,528 | 1,515 | 1,525 | 763,500 |
| 2023/12/05 | 1,507 | 1,521 | 1,505 | 1,515 | 481,600 |
| 2023/12/04 | 1,515 | 1,519 | 1,507 | 1,515 | 335,100 |
| 2023/12/01 | 1,515 | 1,521 | 1,510 | 1,515 | 683,100 |
| 2023/11/30 | 1,512 | 1,515 | 1,502 | 1,515 | 438,300 |
| 2023/11/29 | 1,488 | 1,510 | 1,483 | 1,508 | 800,900 |
| 2023/11/28 | 1,484 | 1,490 | 1,479 | 1,490 | 657,600 |
| 2023/11/27 | 1,487 | 1,500 | 1,485 | 1,486 | 845,500 |
| 2023/11/24 | 1,494 | 1,496 | 1,482 | 1,485 | 1,117,300 |
| 2023/11/22 | 1,480 | 1,492 | 1,476 | 1,492 | 759,700 |
| 2023/11/21 | 1,483 | 1,485 | 1,474 | 1,481 | 1,096,700 |
| 2023/11/20 | 1,489 | 1,497 | 1,465 | 1,484 | 1,075,100 |
| 2023/11/17 | 1,443 | 1,494 | 1,443 | 1,489 | 3,087,700 |
| 2023/11/16 | 1,486 | 1,487 | 1,418 | 1,436 | 5,673,400 |
| 2023/11/15 | 1,443 | 1,443 | 1,443 | 1,443 | 171,200 |
| 2023/11/14 | 1,160 | 1,160 | 1,134 | 1,143 | 888,000 |
| 2023/11/13 | 1,168 | 1,176 | 1,151 | 1,163 | 590,100 |
| 2023/11/10 | 1,157 | 1,168 | 1,141 | 1,162 | 594,200 |
| 2023/11/09 | 1,162 | 1,178 | 1,155 | 1,169 | 644,000 |
| 2023/11/08 | 1,155 | 1,176 | 1,147 | 1,170 | 883,800 |
| 2023/11/07 | 1,138 | 1,174 | 1,131 | 1,148 | 911,300 |
| 2023/11/06 | 1,176 | 1,180 | 1,152 | 1,158 | 1,045,300 |
| 2023/11/02 | 1,100 | 1,146 | 1,092 | 1,133 | 1,421,300 |
| 2023/11/01 | 1,099 | 1,109 | 1,076 | 1,078 | 853,200 |
| 2023/10/31 | 1,068 | 1,093 | 1,058 | 1,073 | 1,182,000 |
| 2023/10/30 | 1,043 | 1,059 | 1,034 | 1,053 | 3,280,400 |
| 2023/10/27 | 1,044 | 1,059 | 1,022 | 1,057 | 833,200 |
| 2023/10/26 | 1,033 | 1,057 | 1,027 | 1,040 | 1,394,600 |
| 2023/10/25 | 1,023 | 1,060 | 1,023 | 1,036 | 1,435,100 |
| 2023/10/24 | 959 | 1,011 | 957 | 1,009 | 1,341,200 |
| 2023/10/23 | 965 | 970 | 943 | 951 | 626,200 |
| 2023/10/20 | 975 | 982 | 964 | 971 | 620,300 |
| 2023/10/19 | 967 | 990 | 959 | 976 | 786,700 |
| 2023/10/18 | 980 | 990 | 962 | 989 | 786,100 |
| 2023/10/17 | 968 | 991 | 964 | 976 | 1,153,600 |
| 2023/10/16 | 959 | 967 | 942 | 946 | 1,236,400 |
| 2023/10/13 | 991 | 991 | 952 | 961 | 1,418,700 |
| 2023/10/12 | 982 | 1,015 | 973 | 1,010 | 979,900 |
| 2023/10/11 | 1,023 | 1,032 | 988 | 988 | 969,200 |
| 2023/10/10 | 1,011 | 1,030 | 1,006 | 1,019 | 855,600 |
| 2023/10/06 | 1,039 | 1,039 | 1,009 | 1,011 | 577,000 |
| 2023/10/05 | 1,055 | 1,062 | 1,028 | 1,039 | 565,600 |
| 2023/10/04 | 1,021 | 1,060 | 1,017 | 1,050 | 911,900 |
| 2023/10/03 | 1,064 | 1,081 | 1,033 | 1,034 | 532,500 |
| 2023/10/02 | 1,097 | 1,114 | 1,056 | 1,059 | 482,400 |
| 2023/09/29 | 1,079 | 1,099 | 1,068 | 1,082 | 594,800 |
| 2023/09/28 | 1,093 | 1,094 | 1,053 | 1,066 | 699,000 |
| 2023/09/27 | 1,050 | 1,102 | 1,048 | 1,102 | 649,600 |
| 2023/09/26 | 1,091 | 1,092 | 1,064 | 1,064 | 542,000 |
| 2023/09/25 | 1,093 | 1,101 | 1,074 | 1,095 | 378,500 |
| 2023/09/22 | 1,070 | 1,103 | 1,058 | 1,086 | 705,200 |
| 2023/09/21 | 1,097 | 1,112 | 1,092 | 1,092 | 544,800 |
| 2023/09/20 | 1,120 | 1,125 | 1,096 | 1,097 | 670,800 |
| 2023/09/19 | 1,132 | 1,149 | 1,125 | 1,131 | 514,200 |
| 2023/09/15 | 1,143 | 1,153 | 1,109 | 1,148 | 1,098,000 |
| 2023/09/14 | 1,150 | 1,155 | 1,136 | 1,147 | 464,200 |
| 2023/09/13 | 1,155 | 1,164 | 1,146 | 1,151 | 465,100 |
| 2023/09/12 | 1,171 | 1,177 | 1,138 | 1,146 | 736,300 |
| 2023/09/11 | 1,170 | 1,203 | 1,163 | 1,171 | 582,000 |
| 2023/09/08 | 1,170 | 1,191 | 1,165 | 1,171 | 616,400 |
| 2023/09/07 | 1,221 | 1,222 | 1,196 | 1,200 | 726,300 |
| 2023/09/06 | 1,256 | 1,260 | 1,232 | 1,234 | 553,000 |
| 2023/09/05 | 1,238 | 1,253 | 1,230 | 1,245 | 490,400 |
| 2023/09/04 | 1,269 | 1,269 | 1,243 | 1,246 | 355,500 |
| 2023/09/01 | 1,275 | 1,277 | 1,264 | 1,267 | 523,000 |
| 2023/08/31 | 1,263 | 1,278 | 1,244 | 1,264 | 616,700 |
| 2023/08/30 | 1,259 | 1,279 | 1,257 | 1,264 | 559,000 |
| 2023/08/29 | 1,230 | 1,251 | 1,223 | 1,251 | 342,500 |
| 2023/08/28 | 1,221 | 1,240 | 1,217 | 1,233 | 390,500 |
| 2023/08/25 | 1,172 | 1,221 | 1,170 | 1,211 | 567,400 |
| 2023/08/24 | 1,185 | 1,202 | 1,174 | 1,196 | 510,400 |
| 2023/08/23 | 1,150 | 1,177 | 1,149 | 1,177 | 405,700 |
| 2023/08/22 | 1,146 | 1,151 | 1,130 | 1,147 | 441,000 |
| 2023/08/21 | 1,123 | 1,149 | 1,115 | 1,148 | 978,000 |
| 2023/08/18 | 1,131 | 1,136 | 1,109 | 1,127 | 691,300 |
| 2023/08/17 | 1,162 | 1,168 | 1,133 | 1,141 | 797,700 |
| 2023/08/16 | 1,180 | 1,194 | 1,170 | 1,185 | 592,500 |
| 2023/08/15 | 1,195 | 1,200 | 1,174 | 1,193 | 645,100 |
| 2023/08/14 | 1,229 | 1,234 | 1,196 | 1,199 | 633,800 |
| 2023/08/10 | 1,226 | 1,237 | 1,204 | 1,229 | 646,000 |
| 2023/08/09 | 1,232 | 1,232 | 1,211 | 1,222 | 642,600 |
| 2023/08/08 | 1,260 | 1,260 | 1,231 | 1,242 | 613,400 |
| 2023/08/07 | 1,246 | 1,265 | 1,239 | 1,262 | 542,500 |
| 2023/08/04 | 1,279 | 1,282 | 1,246 | 1,264 | 735,500 |
| 2023/08/03 | 1,326 | 1,333 | 1,265 | 1,284 | 1,273,700 |
| 2023/08/02 | 1,290 | 1,339 | 1,276 | 1,330 | 1,332,000 |
| 2023/08/01 | 1,360 | 1,361 | 1,274 | 1,290 | 2,517,500 |
| 2023/07/31 | 1,495 | 1,495 | 1,455 | 1,467 | 660,100 |
| 2023/07/28 | 1,454 | 1,489 | 1,447 | 1,484 | 855,200 |
| 2023/07/27 | 1,440 | 1,464 | 1,439 | 1,462 | 541,900 |
| 2023/07/26 | 1,434 | 1,459 | 1,429 | 1,450 | 604,100 |
| 2023/07/25 | 1,423 | 1,433 | 1,420 | 1,431 | 516,300 |
| 2023/07/24 | 1,403 | 1,421 | 1,395 | 1,415 | 443,000 |
| 2023/07/21 | 1,380 | 1,402 | 1,371 | 1,391 | 496,400 |
| 2023/07/20 | 1,413 | 1,415 | 1,391 | 1,391 | 516,600 |
| 2023/07/19 | 1,400 | 1,416 | 1,398 | 1,416 | 539,100 |
| 2023/07/18 | 1,421 | 1,423 | 1,394 | 1,400 | 526,400 |
| 2023/07/14 | 1,435 | 1,453 | 1,413 | 1,416 | 580,000 |
| 2023/07/13 | 1,407 | 1,425 | 1,392 | 1,421 | 509,500 |
| 2023/07/12 | 1,405 | 1,423 | 1,395 | 1,404 | 442,500 |
| 2023/07/11 | 1,418 | 1,426 | 1,386 | 1,394 | 543,900 |
| 2023/07/10 | 1,400 | 1,414 | 1,386 | 1,397 | 682,000 |
| 2023/07/07 | 1,399 | 1,430 | 1,381 | 1,412 | 572,700 |
| 2023/07/06 | 1,416 | 1,423 | 1,402 | 1,412 | 564,300 |
| 2023/07/05 | 1,434 | 1,441 | 1,424 | 1,430 | 534,000 |
| 2023/07/04 | 1,441 | 1,462 | 1,434 | 1,453 | 433,600 |
| 2023/07/03 | 1,478 | 1,493 | 1,465 | 1,471 | 576,200 |
| 2023/06/30 | 1,438 | 1,467 | 1,411 | 1,465 | 1,301,600 |
| 2023/06/29 | 1,482 | 1,498 | 1,446 | 1,454 | 1,018,200 |
| 2023/06/28 | 1,519 | 1,525 | 1,475 | 1,479 | 746,700 |
| 2023/06/27 | 1,512 | 1,514 | 1,478 | 1,497 | 762,000 |
| 2023/06/26 | 1,533 | 1,540 | 1,509 | 1,521 | 593,700 |
| 2023/06/23 | 1,575 | 1,580 | 1,529 | 1,539 | 790,100 |
| 2023/06/22 | 1,560 | 1,589 | 1,557 | 1,570 | 515,100 |
| 2023/06/21 | 1,569 | 1,589 | 1,559 | 1,578 | 637,400 |
| 2023/06/20 | 1,600 | 1,600 | 1,548 | 1,574 | 904,900 |
| 2023/06/19 | 1,642 | 1,648 | 1,609 | 1,622 | 682,100 |
| 2023/06/16 | 1,635 | 1,655 | 1,610 | 1,633 | 846,700 |
| 2023/06/15 | 1,671 | 1,677 | 1,627 | 1,627 | 649,800 |
| 2023/06/14 | 1,690 | 1,698 | 1,677 | 1,689 | 462,900 |
| 2023/06/13 | 1,670 | 1,684 | 1,655 | 1,670 | 575,600 |
| 2023/06/12 | 1,623 | 1,661 | 1,616 | 1,656 | 552,500 |
| 2023/06/09 | 1,636 | 1,647 | 1,602 | 1,609 | 457,800 |
| 2023/06/08 | 1,636 | 1,643 | 1,604 | 1,612 | 532,100 |
| 2023/06/07 | 1,668 | 1,668 | 1,625 | 1,631 | 447,200 |
| 2023/06/06 | 1,638 | 1,648 | 1,608 | 1,642 | 423,200 |
| 2023/06/05 | 1,660 | 1,666 | 1,635 | 1,650 | 560,500 |
| 2023/06/02 | 1,574 | 1,634 | 1,567 | 1,633 | 777,800 |
| 2023/06/01 | 1,540 | 1,560 | 1,536 | 1,556 | 499,100 |
| 2023/05/31 | 1,502 | 1,533 | 1,496 | 1,533 | 827,900 |
| 2023/05/30 | 1,539 | 1,545 | 1,491 | 1,511 | 481,600 |
| 2023/05/29 | 1,549 | 1,555 | 1,511 | 1,528 | 542,200 |
| 2023/05/26 | 1,500 | 1,531 | 1,488 | 1,521 | 698,800 |
| 2023/05/25 | 1,530 | 1,535 | 1,500 | 1,500 | 674,400 |
| 2023/05/24 | 1,566 | 1,567 | 1,542 | 1,549 | 650,600 |
| 2023/05/23 | 1,625 | 1,629 | 1,576 | 1,585 | 536,200 |
| 2023/05/22 | 1,601 | 1,611 | 1,564 | 1,611 | 623,600 |
| 2023/05/19 | 1,627 | 1,637 | 1,601 | 1,617 | 597,800 |
| 2023/05/18 | 1,640 | 1,641 | 1,594 | 1,594 | 806,200 |
| 2023/05/17 | 1,678 | 1,678 | 1,638 | 1,642 | 688,900 |
| 2023/05/16 | 1,725 | 1,726 | 1,686 | 1,690 | 634,800 |
| 2023/05/15 | 1,737 | 1,772 | 1,701 | 1,717 | 714,900 |
| 2023/05/12 | 1,813 | 1,840 | 1,692 | 1,723 | 2,091,500 |
| 2023/05/11 | 1,895 | 1,942 | 1,890 | 1,933 | 800,800 |
| 2023/05/10 | 1,881 | 1,892 | 1,852 | 1,870 | 431,800 |
| 2023/05/09 | 1,850 | 1,872 | 1,850 | 1,867 | 425,200 |
| 2023/05/08 | 1,845 | 1,852 | 1,823 | 1,832 | 318,100 |
| 2023/05/02 | 1,882 | 1,885 | 1,836 | 1,844 | 270,000 |
| 2023/05/01 | 1,896 | 1,906 | 1,857 | 1,878 | 396,900 |
| 2023/04/28 | 1,806 | 1,869 | 1,805 | 1,864 | 533,100 |
| 2023/04/27 | 1,765 | 1,805 | 1,760 | 1,784 | 309,000 |
| 2023/04/26 | 1,801 | 1,804 | 1,772 | 1,780 | 319,000 |
| 2023/04/25 | 1,824 | 1,835 | 1,807 | 1,819 | 316,100 |
| 2023/04/24 | 1,844 | 1,847 | 1,816 | 1,824 | 256,700 |
| 2023/04/21 | 1,806 | 1,833 | 1,795 | 1,819 | 310,100 |
| 2023/04/20 | 1,825 | 1,841 | 1,815 | 1,826 | 148,400 |
| 2023/04/19 | 1,865 | 1,867 | 1,822 | 1,839 | 297,400 |
| 2023/04/18 | 1,862 | 1,884 | 1,858 | 1,874 | 298,200 |
| 2023/04/17 | 1,865 | 1,872 | 1,842 | 1,856 | 254,600 |
| 2023/04/14 | 1,872 | 1,877 | 1,846 | 1,866 | 354,700 |
| 2023/04/13 | 1,784 | 1,833 | 1,779 | 1,832 | 444,300 |
| 2023/04/12 | 1,764 | 1,807 | 1,751 | 1,807 | 506,600 |
| 2023/04/11 | 1,761 | 1,776 | 1,743 | 1,750 | 404,100 |
| 2023/04/10 | 1,763 | 1,763 | 1,731 | 1,744 | 406,400 |
| 2023/04/07 | 1,786 | 1,786 | 1,741 | 1,752 | 607,300 |
| 2023/04/06 | 1,810 | 1,812 | 1,766 | 1,788 | 598,500 |
| 2023/04/05 | 1,884 | 1,884 | 1,848 | 1,850 | 406,200 |
| 2023/04/04 | 1,915 | 1,915 | 1,869 | 1,888 | 561,600 |
| 2023/04/03 | 1,900 | 1,917 | 1,870 | 1,905 | 582,300 |
| 2023/03/31 | 1,859 | 1,884 | 1,852 | 1,876 | 490,300 |
| 2023/03/30 | 1,898 | 1,902 | 1,838 | 1,859 | 660,700 |
| 2023/03/29 | 1,900 | 1,911 | 1,887 | 1,908 | 690,300 |
| 2023/03/28 | 1,921 | 1,928 | 1,889 | 1,911 | 375,800 |
| 2023/03/27 | 1,924 | 1,928 | 1,897 | 1,915 | 413,200 |
| 2023/03/24 | 1,900 | 1,920 | 1,858 | 1,917 | 566,500 |
| 2023/03/23 | 1,957 | 1,965 | 1,915 | 1,921 | 672,300 |
| 2023/03/22 | 1,973 | 1,984 | 1,941 | 1,982 | 257,300 |
| 2023/03/20 | 2,039 | 2,039 | 1,939 | 1,942 | 324,900 |
| 2023/03/17 | 1,979 | 2,044 | 1,979 | 2,039 | 230,300 |
| 2023/03/16 | 1,967 | 1,998 | 1,962 | 1,994 | 231,200 |
| 2023/03/15 | 2,059 | 2,059 | 1,981 | 1,999 | 383,800 |
| 2023/03/14 | 1,999 | 2,032 | 1,987 | 2,032 | 312,700 |
| 2023/03/13 | 1,994 | 2,021 | 1,986 | 2,020 | 280,100 |
| 2023/03/10 | 2,062 | 2,075 | 2,038 | 2,038 | 412,700 |
| 2023/03/09 | 2,120 | 2,122 | 2,088 | 2,107 | 360,400 |
| 2023/03/08 | 2,095 | 2,109 | 2,085 | 2,099 | 206,300 |
| 2023/03/07 | 2,073 | 2,123 | 2,067 | 2,107 | 341,800 |
| 2023/03/06 | 2,075 | 2,093 | 2,060 | 2,079 | 386,900 |
| 2023/03/03 | 2,051 | 2,065 | 2,011 | 2,053 | 521,600 |
| 2023/03/02 | 2,042 | 2,046 | 2,023 | 2,042 | 365,300 |
| 2023/03/01 | 2,089 | 2,110 | 2,047 | 2,080 | 268,500 |
| 2023/02/28 | 2,072 | 2,102 | 2,062 | 2,088 | 380,300 |
| 2023/02/27 | 2,012 | 2,048 | 1,996 | 2,046 | 286,100 |
| 2023/02/24 | 1,980 | 2,032 | 1,967 | 2,029 | 509,200 |
| 2023/02/22 | 1,990 | 2,016 | 1,985 | 2,007 | 426,500 |
| 2023/02/21 | 2,084 | 2,097 | 2,037 | 2,047 | 391,200 |
| 2023/02/20 | 2,112 | 2,112 | 2,065 | 2,084 | 442,000 |
| 2023/02/17 | 2,169 | 2,169 | 2,128 | 2,129 | 325,900 |
| 2023/02/16 | 2,241 | 2,244 | 2,190 | 2,195 | 231,100 |
| 2023/02/15 | 2,255 | 2,255 | 2,176 | 2,191 | 256,200 |
| 2023/02/14 | 2,288 | 2,298 | 2,244 | 2,256 | 241,400 |
| 2023/02/13 | 2,252 | 2,269 | 2,212 | 2,236 | 350,000 |
| 2023/02/10 | 2,288 | 2,325 | 2,279 | 2,294 | 266,700 |
| 2023/02/09 | 2,309 | 2,332 | 2,280 | 2,327 | 226,500 |
| 2023/02/08 | 2,308 | 2,338 | 2,263 | 2,333 | 263,000 |
| 2023/02/07 | 2,315 | 2,322 | 2,286 | 2,291 | 241,000 |
| 2023/02/06 | 2,318 | 2,343 | 2,272 | 2,293 | 649,600 |
| 2023/02/03 | 2,330 | 2,384 | 2,299 | 2,368 | 775,600 |
| 2023/02/02 | 2,300 | 2,328 | 2,242 | 2,254 | 643,300 |
| 2023/02/01 | 2,235 | 2,390 | 2,235 | 2,309 | 1,267,900 |
| 2023/01/31 | 2,112 | 2,137 | 2,093 | 2,127 | 555,000 |
| 2023/01/30 | 2,105 | 2,124 | 2,086 | 2,117 | 262,500 |
| 2023/01/27 | 2,131 | 2,136 | 2,091 | 2,101 | 217,400 |
| 2023/01/26 | 2,138 | 2,159 | 2,128 | 2,132 | 279,300 |
| 2023/01/25 | 2,129 | 2,147 | 2,113 | 2,126 | 241,200 |
| 2023/01/24 | 2,120 | 2,142 | 2,093 | 2,128 | 540,300 |
| 2023/01/23 | 2,049 | 2,083 | 2,044 | 2,075 | 319,100 |
| 2023/01/20 | 1,987 | 2,006 | 1,980 | 1,999 | 176,800 |
| 2023/01/19 | 2,011 | 2,019 | 1,982 | 2,004 | 218,500 |
| 2023/01/18 | 1,969 | 2,021 | 1,951 | 2,000 | 469,500 |
| 2023/01/17 | 1,888 | 1,936 | 1,879 | 1,929 | 319,700 |
| 2023/01/16 | 1,889 | 1,921 | 1,875 | 1,895 | 352,800 |
| 2023/01/13 | 1,950 | 1,968 | 1,898 | 1,902 | 293,200 |
| 2023/01/12 | 1,993 | 2,004 | 1,955 | 1,965 | 234,100 |
| 2023/01/11 | 1,994 | 1,994 | 1,958 | 1,975 | 293,500 |
| 2023/01/10 | 1,965 | 1,981 | 1,915 | 1,927 | 296,500 |
| 2023/01/06 | 1,886 | 1,934 | 1,886 | 1,931 | 296,800 |
| 2023/01/05 | 1,900 | 1,932 | 1,880 | 1,926 | 275,100 |
| 2023/01/04 | 1,906 | 1,930 | 1,889 | 1,900 | 332,100 |