日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ベネフィットジャパン(3934)の株価時系列情報

ベネフィットジャパン(3934)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
2016/12/30 2,346 2,420 2,340 2,420 6,300
2016/12/29 2,357 2,359 2,304 2,358 5,900
2016/12/28 2,358 2,359 2,330 2,359 2,600
2016/12/27 2,380 2,380 2,318 2,358 7,000
2016/12/26 2,310 2,380 2,310 2,360 15,700
2016/12/22 2,258 2,260 2,228 2,260 6,700
2016/12/21 2,265 2,285 2,246 2,246 9,700
2016/12/20 2,270 2,270 2,201 2,215 12,000
2016/12/19 2,251 2,257 2,202 2,232 10,100
2016/12/16 2,170 2,280 2,138 2,246 12,500
2016/12/15 2,180 2,180 2,140 2,156 8,800
2016/12/14 2,140 2,170 2,139 2,146 7,100
2016/12/13 2,210 2,238 2,138 2,142 6,000
2016/12/12 2,100 2,120 2,099 2,110 3,600
2016/12/09 2,070 2,100 2,062 2,087 3,600
2016/12/08 2,092 2,092 2,066 2,073 4,200
2016/12/07 2,075 2,120 2,060 2,082 5,000
2016/12/06 2,060 2,066 2,059 2,060 5,200
2016/12/05 2,040 2,098 2,040 2,057 33,600
2016/12/02 2,045 2,045 2,024 2,034 7,100
2016/12/01 2,040 2,053 2,015 2,021 7,400
2016/11/30 2,030 2,040 2,010 2,020 4,000
2016/11/29 2,008 2,028 2,005 2,010 3,600
2016/11/28 2,020 2,040 2,003 2,007 4,700
2016/11/25 2,033 2,045 2,005 2,011 8,900
2016/11/24 2,083 2,084 2,052 2,052 3,900
2016/11/22 2,090 2,095 2,069 2,083 4,300
2016/11/21 2,129 2,129 2,090 2,094 4,800
2016/11/18 2,119 2,119 2,080 2,092 7,300
2016/11/17 2,060 2,120 2,060 2,094 8,200
2016/11/16 2,066 2,070 2,045 2,060 3,300
2016/11/15 2,166 2,166 2,010 2,036 11,000
2016/11/14 2,050 2,177 2,045 2,161 11,600
2016/11/11 2,129 2,129 2,041 2,041 3,000
2016/11/10 2,100 2,120 2,100 2,101 4,000
2016/11/09 2,180 2,180 1,960 2,138 5,800
2016/11/07 2,180 2,181 2,180 2,180 1,400
2016/11/04 2,219 2,219 2,170 2,170 34,400
2016/11/02 2,195 2,242 2,195 2,242 3,600
2016/11/01 2,210 2,226 2,175 2,195 10,100
2016/10/31 2,230 2,230 2,198 2,210 4,100
2016/10/28 2,257 2,257 2,221 2,222 3,100
2016/10/27 2,240 2,258 2,240 2,258 600
2016/10/26 2,227 2,265 2,227 2,257 2,800
2016/10/25 2,240 2,240 2,220 2,223 1,200
2016/10/24 2,220 2,251 2,220 2,251 3,600
2016/10/21 2,246 2,258 2,211 2,216 5,300
2016/10/20 2,281 2,281 2,220 2,250 8,700
2016/10/19 2,285 2,300 2,268 2,281 5,200
2016/10/18 2,293 2,298 2,291 2,298 1,200
2016/10/17 2,300 2,302 2,293 2,295 3,000
2016/10/14 2,299 2,300 2,295 2,295 900
2016/10/13 2,300 2,300 2,297 2,299 1,300
2016/10/12 2,299 2,299 2,278 2,293 1,200
2016/10/11 2,288 2,315 2,287 2,301 3,700
2016/10/07 2,340 2,340 2,281 2,287 3,400
2016/10/06 2,310 2,340 2,295 2,340 1,400
2016/10/05 2,314 2,314 2,299 2,310 5,000
2016/10/04 2,300 2,314 2,300 2,314 2,500
2016/10/03 2,308 2,310 2,260 2,310 10,900
2016/09/30 2,294 2,321 2,286 2,310 3,700
2016/09/29 2,320 2,345 2,309 2,344 2,300
2016/09/28 2,330 2,338 2,280 2,336 3,300
2016/09/27 2,320 2,335 2,319 2,335 1,200
2016/09/26 2,293 2,330 2,280 2,320 1,600
2016/09/23 2,280 2,319 2,280 2,319 2,400
2016/09/21 2,329 2,329 2,280 2,283 2,100
2016/09/20 2,324 2,342 2,280 2,285 5,100
2016/09/16 2,395 2,395 2,324 2,324 3,400
2016/09/15 2,419 2,419 2,397 2,397 1,100
2016/09/14 2,440 2,453 2,367 2,397 3,100
2016/09/13 2,440 2,440 2,390 2,440 3,000
2016/09/12 2,467 2,467 2,435 2,435 1,000
2016/09/09 2,425 2,464 2,414 2,459 2,500
2016/09/08 2,487 2,487 2,401 2,459 3,500
2016/09/07 2,470 2,489 2,453 2,454 2,700
2016/09/06 2,470 2,470 2,448 2,469 2,600
2016/09/05 2,470 2,475 2,452 2,470 900
2016/09/02 2,485 2,499 2,455 2,493 2,600
2016/09/01 2,480 2,505 2,447 2,485 2,400
2016/08/31 2,470 2,479 2,418 2,479 3,000
2016/08/30 2,480 2,480 2,460 2,465 2,000
2016/08/29 2,451 2,464 2,446 2,457 1,500
2016/08/26 2,435 2,458 2,421 2,451 6,500
2016/08/25 2,416 2,467 2,416 2,436 500
2016/08/24 2,470 2,470 2,410 2,466 2,000
2016/08/23 2,470 2,470 2,445 2,460 2,300
2016/08/22 2,450 2,469 2,450 2,459 6,500
2016/08/19 2,450 2,450 2,430 2,450 2,500
2016/08/18 2,473 2,473 2,390 2,426 1,900
2016/08/17 2,410 2,475 2,401 2,475 6,800
2016/08/16 2,347 2,450 2,300 2,450 13,300
2016/08/15 2,235 2,327 2,210 2,304 6,800
2016/08/12 2,210 2,266 2,210 2,235 8,100
2016/08/10 2,250 2,250 2,188 2,206 10,100
2016/08/09 2,260 2,299 2,252 2,260 2,600
2016/08/08 2,282 2,300 2,275 2,300 5,000
2016/08/05 2,345 2,345 2,308 2,330 1,500
2016/08/04 2,331 2,347 2,285 2,316 8,000
2016/08/03 2,380 2,380 2,310 2,331 9,000
2016/08/02 2,372 2,393 2,372 2,372 3,000
2016/08/01 2,458 2,458 2,372 2,372 7,700
2016/07/29 2,420 2,458 2,409 2,458 7,200
2016/07/28 2,475 2,475 2,411 2,411 2,500
2016/07/27 2,424 2,472 2,423 2,468 10,200
2016/07/26 2,390 2,425 2,365 2,425 10,600
2016/07/25 2,400 2,409 2,381 2,385 6,000
2016/07/22 2,400 2,400 2,371 2,386 1,700
2016/07/21 2,375 2,400 2,355 2,370 5,100
2016/07/20 2,380 2,425 2,380 2,395 3,300
2016/07/19 2,382 2,460 2,370 2,381 13,700
2016/07/15 2,437 2,457 2,358 2,432 7,800
2016/07/14 2,356 2,410 2,356 2,387 6,900
2016/07/13 2,382 2,400 2,335 2,377 9,100
2016/07/12 2,504 2,510 2,406 2,417 12,000
2016/07/11 2,470 2,505 2,460 2,500 16,900
2016/07/08 2,423 2,449 2,391 2,434 7,400
2016/07/07 2,270 2,501 2,270 2,400 29,100
2016/07/06 2,225 2,278 2,225 2,267 1,800
2016/07/05 2,265 2,378 2,222 2,305 12,600
2016/07/04 2,220 2,296 2,220 2,265 6,300
2016/07/01 2,146 2,219 2,146 2,219 6,800
2016/06/30 2,205 2,228 2,155 2,155 3,500
2016/06/29 2,108 2,199 2,108 2,156 3,500
2016/06/28 2,060 2,111 2,020 2,100 8,100
2016/06/27 2,050 2,128 2,050 2,083 11,700
2016/06/24 2,292 2,295 2,073 2,073 21,500
2016/06/23 2,210 2,281 2,210 2,242 8,800
2016/06/22 2,172 2,255 2,172 2,210 9,400
2016/06/21 2,205 2,232 2,155 2,171 12,800
2016/06/20 2,132 2,247 2,132 2,220 18,200
2016/06/17 2,130 2,209 2,130 2,161 5,100
2016/06/16 2,269 2,300 2,110 2,113 29,400
2016/06/15 2,255 2,299 2,233 2,269 25,700
2016/06/14 2,630 2,720 2,301 2,305 102,300
2016/06/13 2,498 2,580 2,483 2,580 51,600
2016/06/10 2,440 2,488 2,410 2,483 19,700
2016/06/09 2,440 2,440 2,391 2,413 26,500
2016/06/08 2,447 2,468 2,368 2,390 25,800
2016/06/07 2,460 2,460 2,400 2,447 32,400
2016/06/06 2,300 2,426 2,294 2,426 22,100
2016/06/03 2,330 2,338 2,265 2,309 10,100
2016/06/02 2,330 2,390 2,325 2,330 28,000
2016/06/01 2,260 2,260 2,210 2,248 8,100
2016/05/31 2,243 2,260 2,240 2,260 3,600
2016/05/30 2,240 2,276 2,240 2,262 10,300
2016/05/27 2,220 2,266 2,194 2,245 8,700
2016/05/26 2,304 2,304 2,231 2,235 9,800
2016/05/25 2,308 2,322 2,283 2,303 13,700
2016/05/24 2,345 2,366 2,302 2,307 10,000
2016/05/23 2,334 2,385 2,291 2,351 34,800
2016/05/20 2,200 2,345 2,180 2,291 33,800
2016/05/19 2,091 2,200 2,091 2,150 12,400
2016/05/18 2,327 2,349 2,030 2,135 40,000
2016/05/17 2,270 2,320 2,270 2,319 13,700
2016/05/16 2,241 2,329 2,202 2,290 21,700
2016/05/13 2,288 2,330 2,211 2,270 66,600
2016/05/12 2,079 2,138 2,040 2,138 13,300
2016/05/11 2,128 2,129 2,070 2,078 15,200
2016/05/10 2,151 2,151 2,072 2,095 17,200
2016/05/09 2,120 2,120 2,052 2,071 4,900
2016/05/06 2,000 2,100 1,965 2,080 5,800
2016/05/02 1,962 2,020 1,950 2,003 8,800
2016/04/28 2,060 2,069 1,999 2,006 6,000
2016/04/27 2,022 2,060 2,020 2,058 8,800
2016/04/26 2,122 2,122 2,003 2,046 16,300
2016/04/25 2,240 2,240 2,104 2,146 24,000
2016/04/22 2,028 2,221 2,024 2,180 44,100
2016/04/21 2,038 2,038 2,005 2,021 6,900
2016/04/20 2,010 2,048 2,000 2,000 6,000
2016/04/19 2,001 2,049 1,992 2,010 15,200
2016/04/18 1,959 1,980 1,871 1,980 13,100
2016/04/15 2,001 2,010 1,978 1,996 7,800
2016/04/14 2,034 2,035 1,996 2,001 12,300
2016/04/13 2,050 2,065 1,961 2,002 15,400
2016/04/12 1,926 2,050 1,926 2,006 22,700
2016/04/11 1,931 1,936 1,901 1,915 7,500
2016/04/08 1,884 1,920 1,802 1,894 25,600
2016/04/07 1,951 1,974 1,879 1,901 24,100
2016/04/06 1,910 2,000 1,873 1,978 21,900
2016/04/05 2,075 2,120 1,921 1,950 43,600
2016/04/04 2,127 2,127 2,035 2,055 34,200
2016/04/01 2,289 2,327 2,142 2,177 40,000
2016/03/31 2,330 2,350 2,230 2,260 50,500
2016/03/30 2,474 2,478 2,301 2,311 63,000
2016/03/29 2,331 2,485 2,290 2,424 103,500
2016/03/28 2,378 2,380 2,261 2,322 150,900
2016/03/25 2,721 2,819 2,525 2,528 310,300
2016/03/24 3,310 3,700 2,725 2,771 1,964,600

このページの先頭へ