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
2019/12/30 2,239 2,261 2,145 2,248 75,200
2019/12/27 2,265 2,350 2,215 2,239 85,700
2019/12/26 2,330 2,388 2,208 2,265 202,100
2019/12/25 2,199 2,449 2,150 2,348 303,100
2019/12/24 2,059 2,196 2,053 2,174 149,700
2019/12/23 2,127 2,139 2,030 2,069 192,700
2019/12/20 1,870 2,127 1,835 2,028 507,900
2019/12/19 1,667 1,859 1,653 1,820 247,800
2019/12/18 1,655 1,698 1,612 1,663 79,000
2019/12/17 1,648 1,667 1,608 1,665 103,300
2019/12/16 1,529 1,645 1,518 1,616 142,500
2019/12/13 1,529 1,534 1,490 1,508 58,500
2019/12/12 1,524 1,524 1,475 1,489 45,000
2019/12/11 1,529 1,544 1,511 1,524 33,300
2019/12/10 1,513 1,534 1,476 1,529 52,100
2019/12/09 1,456 1,503 1,446 1,503 45,900
2019/12/06 1,478 1,480 1,432 1,447 79,300
2019/12/05 1,506 1,523 1,477 1,488 43,300
2019/12/04 1,503 1,516 1,472 1,488 56,100
2019/12/03 1,481 1,523 1,478 1,520 33,300
2019/12/02 1,531 1,531 1,478 1,485 54,800
2019/11/29 1,509 1,539 1,503 1,527 54,200
2019/11/28 1,468 1,508 1,442 1,502 69,600
2019/11/27 1,520 1,533 1,461 1,476 90,100
2019/11/26 1,545 1,555 1,507 1,512 63,800
2019/11/25 1,519 1,568 1,511 1,560 90,600
2019/11/22 1,553 1,553 1,504 1,518 98,000
2019/11/21 1,544 1,557 1,497 1,541 217,400
2019/11/20 1,518 1,569 1,498 1,525 126,700
2019/11/19 1,519 1,539 1,462 1,510 133,000
2019/11/18 1,501 1,520 1,480 1,506 68,000
2019/11/15 1,480 1,513 1,418 1,495 128,800
2019/11/14 1,618 1,623 1,469 1,474 369,700
2019/11/13 1,729 1,818 1,706 1,738 199,100
2019/11/12 1,764 1,764 1,692 1,712 61,200
2019/11/11 1,749 1,770 1,723 1,750 60,600
2019/11/08 1,764 1,802 1,730 1,738 51,600
2019/11/07 1,677 1,770 1,675 1,770 76,200
2019/11/06 1,682 1,690 1,649 1,676 25,400
2019/11/05 1,656 1,687 1,650 1,682 21,400
2019/11/01 1,606 1,639 1,589 1,635 11,800
2019/10/31 1,642 1,656 1,610 1,622 22,000
2019/10/30 1,645 1,645 1,581 1,641 34,400
2019/10/29 1,606 1,646 1,606 1,607 16,400
2019/10/28 1,653 1,666 1,604 1,616 30,300
2019/10/25 1,611 1,657 1,610 1,653 36,600
2019/10/24 1,661 1,661 1,611 1,611 19,700
2019/10/23 1,606 1,654 1,602 1,642 20,500
2019/10/21 1,640 1,640 1,603 1,608 32,000
2019/10/18 1,691 1,704 1,637 1,645 34,300
2019/10/17 1,647 1,693 1,634 1,687 20,800
2019/10/16 1,640 1,663 1,615 1,659 37,400
2019/10/15 1,727 1,764 1,612 1,630 115,100
2019/10/11 1,797 1,797 1,711 1,713 73,000
2019/10/10 1,770 1,824 1,761 1,775 42,500
2019/10/09 1,761 1,792 1,750 1,768 41,000
2019/10/08 1,795 1,816 1,784 1,794 40,000
2019/10/07 1,799 1,814 1,755 1,780 46,900
2019/10/04 1,864 1,945 1,789 1,812 101,400
2019/10/03 1,741 1,852 1,701 1,845 122,800
2019/10/02 1,682 1,807 1,682 1,786 67,800
2019/10/01 1,724 1,766 1,665 1,715 51,900
2019/09/30 1,694 1,745 1,664 1,721 55,200
2019/09/27 1,798 1,820 1,683 1,690 88,300
2019/09/26 1,785 1,830 1,742 1,771 56,000
2019/09/25 1,849 1,849 1,700 1,788 190,200
2019/09/24 1,624 1,873 1,602 1,859 226,800
2019/09/20 1,660 1,686 1,607 1,629 72,400
2019/09/19 1,583 1,635 1,544 1,599 60,600
2019/09/18 1,585 1,600 1,530 1,566 38,600
2019/09/17 1,655 1,688 1,560 1,578 117,800
2019/09/13 1,505 1,699 1,494 1,692 169,100
2019/09/12 1,551 1,551 1,463 1,488 87,700
2019/09/11 1,483 1,573 1,483 1,558 58,800
2019/09/10 1,601 1,635 1,442 1,484 142,900
2019/09/09 1,616 1,654 1,553 1,608 74,700
2019/09/06 1,780 1,788 1,610 1,633 107,600
2019/09/05 1,789 1,849 1,704 1,763 187,100
2019/09/04 1,556 1,799 1,556 1,798 257,500
2019/09/03 1,554 1,589 1,528 1,580 75,800
2019/09/02 1,544 1,549 1,483 1,549 53,900
2019/08/30 1,593 1,656 1,550 1,571 84,700
2019/08/29 1,547 1,640 1,517 1,602 170,600
2019/08/28 1,383 1,570 1,375 1,570 129,800
2019/08/27 1,366 1,437 1,364 1,390 39,200
2019/08/26 1,376 1,397 1,340 1,363 46,000
2019/08/23 1,454 1,464 1,395 1,401 51,400
2019/08/22 1,418 1,460 1,386 1,460 79,500
2019/08/21 1,473 1,477 1,390 1,413 96,400
2019/08/20 1,370 1,450 1,346 1,443 154,800
2019/08/19 1,400 1,431 1,329 1,381 150,400
2019/08/16 1,362 1,368 1,260 1,351 285,500
2019/08/15 1,262 1,380 1,200 1,347 742,400
2019/08/14 1,082 1,082 1,082 1,082 21,800
2019/08/13 901 940 893 932 67,200
2019/08/09 877 931 877 908 51,900
2019/08/08 874 899 870 870 28,500
2019/08/07 843 882 841 859 58,900
2019/08/06 801 826 795 808 40,900
2019/08/05 854 854 802 821 26,500
2019/08/02 849 868 842 857 9,700
2019/08/01 888 888 870 874 5,500
2019/07/31 887 889 881 883 5,600
2019/07/30 890 893 887 892 4,100
2019/07/29 899 906 886 891 9,000
2019/07/26 886 910 881 903 8,900
2019/07/25 899 899 889 890 8,400
2019/07/24 894 899 887 894 7,600
2019/07/23 894 899 887 894 6,700
2019/07/22 890 893 880 880 5,200
2019/07/19 897 897 875 887 4,500
2019/07/18 875 886 865 868 7,500
2019/07/17 894 894 875 875 6,000
2019/07/16 897 907 889 894 7,900
2019/07/12 910 912 896 897 12,900
2019/07/11 908 910 898 900 14,300
2019/07/10 899 903 895 900 4,300
2019/07/09 902 905 881 894 7,500
2019/07/08 911 912 900 900 6,000
2019/07/05 898 900 875 900 13,900
2019/07/04 872 898 871 894 14,200
2019/07/03 878 878 862 864 9,600
2019/07/02 886 886 875 875 6,300
2019/07/01 869 887 860 880 12,000
2019/06/28 853 862 853 855 2,100
2019/06/27 847 864 838 853 14,200
2019/06/26 855 865 843 844 7,600
2019/06/25 860 871 847 847 6,800
2019/06/24 863 863 844 860 9,900
2019/06/21 860 863 846 848 8,300
2019/06/20 864 879 845 845 17,100
2019/06/19 864 864 850 857 9,600
2019/06/18 858 858 838 844 10,500
2019/06/17 860 864 841 848 13,100
2019/06/14 867 879 843 847 17,100
2019/06/13 868 868 845 856 7,400
2019/06/12 865 874 853 853 6,400
2019/06/11 878 878 856 857 1,600
2019/06/10 862 880 858 867 15,400
2019/06/07 857 865 825 861 6,100
2019/06/06 840 857 829 843 10,300
2019/06/05 855 855 826 834 13,900
2019/06/04 823 832 790 799 30,400
2019/06/03 837 853 810 823 16,000
2019/05/31 864 873 840 858 8,600
2019/05/30 854 866 850 864 8,100
2019/05/29 872 892 853 861 19,900
2019/05/28 883 883 851 864 10,100
2019/05/27 861 882 854 880 12,400
2019/05/24 877 887 857 862 13,300
2019/05/23 864 891 843 877 28,600
2019/05/22 862 885 858 858 14,200
2019/05/21 886 888 862 862 17,900
2019/05/20 893 893 856 886 17,900
2019/05/17 882 898 864 873 12,300
2019/05/16 891 891 846 867 11,700
2019/05/15 889 889 853 872 18,300
2019/05/14 885 895 848 876 31,100
2019/05/13 952 968 907 915 58,200
2019/05/10 919 939 896 939 13,900
2019/05/09 927 927 884 906 11,200
2019/05/08 924 924 904 912 14,200
2019/05/07 904 922 894 894 9,200
2019/04/26 877 925 876 919 21,800
2019/04/25 872 900 870 900 11,400
2019/04/24 882 917 863 872 16,900
2019/04/23 892 893 864 867 8,500
2019/04/22 881 906 863 877 14,700
2019/04/19 888 912 855 866 25,200
2019/04/18 912 921 885 885 12,500
2019/04/17 919 930 910 923 10,900
2019/04/16 888 910 879 904 7,100
2019/04/15 862 898 862 883 14,400
2019/04/12 867 867 847 856 8,500
2019/04/11 869 882 864 864 6,600
2019/04/10 871 882 866 867 8,200
2019/04/09 929 929 876 883 8,600
2019/04/08 939 940 905 906 8,500
2019/04/05 952 952 926 939 5,100
2019/04/04 947 956 935 943 6,800
2019/04/03 932 960 921 943 20,800
2019/04/02 946 946 917 923 7,700
2019/04/01 946 970 927 946 41,300
2019/03/29 903 923 890 916 30,600
2019/03/28 890 896 862 889 13,100
2019/03/27 896 905 875 886 14,200
2019/03/26 896 918 891 894 13,900
2019/03/25 881 885 862 882 9,000
2019/03/22 895 903 887 898 7,400
2019/03/20 891 894 876 893 5,800
2019/03/19 900 908 875 883 13,800
2019/03/18 882 901 880 887 16,800
2019/03/15 889 889 867 873 8,900
2019/03/14 881 907 858 864 32,300
2019/03/13 899 906 871 876 19,500
2019/03/12 912 935 890 895 36,400
2019/03/11 860 900 849 897 28,600
2019/03/08 883 894 841 847 38,100
2019/03/07 920 925 890 894 21,500
2019/03/06 927 935 910 926 24,200
2019/03/05 946 950 919 929 25,500
2019/03/04 941 968 941 947 29,100
2019/03/01 980 993 937 937 60,300
2019/02/28 970 989 928 968 82,400
2019/02/27 905 965 903 953 46,800
2019/02/26 897 933 874 907 36,000
2019/02/25 880 944 879 904 57,400
2019/02/22 888 894 862 875 63,500
2019/02/21 830 856 824 843 15,400
2019/02/20 819 851 819 833 21,100
2019/02/19 859 871 820 826 33,500
2019/02/18 798 920 792 829 106,000
2019/02/15 829 829 781 783 22,600
2019/02/14 830 830 773 804 53,900
2019/02/13 855 900 850 867 47,200
2019/02/12 792 860 790 838 22,600
2019/02/08 820 840 782 782 23,900
2019/02/07 841 850 822 846 14,200
2019/02/06 885 885 826 841 57,000
2019/02/05 764 810 760 810 43,900
2019/02/04 711 774 711 748 42,500
2019/02/01 720 759 700 700 39,600
2019/01/31 723 735 713 713 9,400
2019/01/30 754 754 713 714 17,400
2019/01/29 773 773 744 752 9,300
2019/01/28 788 791 757 773 14,100
2019/01/25 751 777 751 773 11,600
2019/01/24 746 763 733 751 9,100
2019/01/23 770 778 744 746 5,700
2019/01/22 768 779 739 760 17,600
2019/01/21 781 796 752 754 46,400
2019/01/18 741 795 741 776 16,300
2019/01/17 778 785 738 741 16,100
2019/01/16 750 760 728 748 11,800
2019/01/15 716 743 711 724 11,900
2019/01/11 693 728 693 701 9,200
2019/01/10 717 717 685 695 13,800
2019/01/09 740 746 705 714 15,200
2019/01/08 712 747 712 739 12,000
2019/01/07 701 729 701 712 8,700
2019/01/04 657 683 644 672 17,700

このページの先頭へ