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
2020/12/30 1,689 1,715 1,670 1,714 25,800
2020/12/29 1,694 1,720 1,674 1,689 30,900
2020/12/28 1,690 1,709 1,679 1,694 36,200
2020/12/25 1,720 1,720 1,670 1,680 41,100
2020/12/24 1,664 1,700 1,641 1,700 37,900
2020/12/23 1,681 1,687 1,658 1,680 33,900
2020/12/22 1,723 1,723 1,654 1,678 54,200
2020/12/21 1,741 1,751 1,705 1,729 25,100
2020/12/18 1,711 1,762 1,703 1,741 47,200
2020/12/17 1,726 1,726 1,702 1,706 26,200
2020/12/16 1,732 1,741 1,701 1,737 28,700
2020/12/15 1,751 1,751 1,692 1,713 49,000
2020/12/14 1,700 1,750 1,681 1,745 68,100
2020/12/11 1,679 1,713 1,671 1,710 32,600
2020/12/10 1,673 1,690 1,635 1,673 62,000
2020/12/09 1,673 1,698 1,646 1,683 50,400
2020/12/08 1,674 1,716 1,639 1,665 69,100
2020/12/07 1,783 1,783 1,662 1,678 144,400
2020/12/04 2,018 2,021 1,765 1,805 356,800
2020/12/03 2,210 2,211 2,061 2,068 49,500
2020/12/02 2,155 2,216 2,122 2,207 38,700
2020/12/01 2,051 2,122 2,050 2,122 25,000
2020/11/30 2,137 2,159 2,068 2,074 31,200
2020/11/27 2,100 2,148 2,032 2,087 41,000
2020/11/26 2,043 2,095 2,021 2,060 26,600
2020/11/25 2,022 2,061 2,010 2,043 31,800
2020/11/24 2,160 2,160 2,020 2,022 53,000
2020/11/20 2,071 2,076 2,025 2,063 36,300
2020/11/19 2,075 2,145 2,022 2,091 54,800
2020/11/18 2,072 2,139 2,048 2,048 52,200
2020/11/17 2,240 2,240 2,036 2,072 96,700
2020/11/16 2,245 2,299 2,221 2,269 100,400
2020/11/13 2,122 2,385 2,081 2,292 471,000
2020/11/12 1,880 2,143 1,871 2,143 239,300
2020/11/11 1,740 1,784 1,706 1,743 67,700
2020/11/10 1,810 1,810 1,694 1,734 53,700
2020/11/09 1,815 1,830 1,767 1,782 56,900
2020/11/06 1,770 1,811 1,760 1,809 24,700
2020/11/05 1,761 1,780 1,712 1,762 42,000
2020/11/04 1,693 1,765 1,693 1,756 21,700
2020/11/02 1,670 1,713 1,653 1,685 25,200
2020/10/30 1,806 1,806 1,625 1,654 63,400
2020/10/29 1,673 1,717 1,651 1,698 19,800
2020/10/28 1,700 1,718 1,659 1,683 29,200
2020/10/27 1,685 1,733 1,655 1,709 48,100
2020/10/26 1,796 1,800 1,723 1,724 49,600
2020/10/23 1,879 1,879 1,746 1,791 79,200
2020/10/22 1,953 1,953 1,818 1,870 53,200
2020/10/21 1,980 2,014 1,961 1,961 19,600
2020/10/20 1,950 1,970 1,938 1,963 13,800
2020/10/19 1,969 1,970 1,921 1,970 13,300
2020/10/16 1,919 1,977 1,903 1,930 35,400
2020/10/15 1,979 1,979 1,905 1,915 39,000
2020/10/14 2,000 2,002 1,965 1,978 25,300
2020/10/13 2,025 2,049 1,989 2,003 25,100
2020/10/12 2,030 2,065 2,001 2,024 45,400
2020/10/09 1,980 2,007 1,951 1,998 39,300
2020/10/08 1,921 1,969 1,900 1,954 32,900
2020/10/07 1,938 1,940 1,882 1,904 34,100
2020/10/06 1,899 1,934 1,871 1,920 31,400
2020/10/05 1,890 1,914 1,876 1,887 23,200
2020/10/02 1,898 1,922 1,857 1,867 35,700
2020/09/30 1,953 1,956 1,888 1,888 32,600
2020/09/29 1,902 1,955 1,902 1,945 33,200
2020/09/28 1,932 1,939 1,880 1,921 30,200
2020/09/25 1,885 1,940 1,885 1,918 25,400
2020/09/24 1,910 1,924 1,868 1,875 29,100
2020/09/23 1,882 1,938 1,825 1,913 51,200
2020/09/18 1,915 1,935 1,863 1,877 41,800
2020/09/17 1,944 1,955 1,884 1,915 36,100
2020/09/16 1,948 2,039 1,920 1,946 135,500
2020/09/15 1,910 1,945 1,895 1,909 41,900
2020/09/14 1,862 1,907 1,860 1,900 43,300
2020/09/11 1,830 1,844 1,805 1,844 20,700
2020/09/10 1,818 1,860 1,790 1,832 61,000
2020/09/09 1,783 1,806 1,766 1,776 31,500
2020/09/08 1,833 1,833 1,776 1,809 41,300
2020/09/07 1,831 1,866 1,815 1,838 26,400
2020/09/04 1,821 1,853 1,765 1,840 107,300
2020/09/03 1,853 1,863 1,799 1,821 44,400
2020/09/02 1,910 1,910 1,842 1,849 34,800
2020/09/01 1,875 1,900 1,848 1,889 42,400
2020/08/31 1,805 1,879 1,790 1,863 55,200
2020/08/28 1,811 1,839 1,751 1,772 69,800
2020/08/27 1,849 1,865 1,807 1,826 24,700
2020/08/26 1,825 1,864 1,812 1,838 34,300
2020/08/25 1,898 1,898 1,795 1,817 56,600
2020/08/24 1,873 1,904 1,855 1,888 55,500
2020/08/21 1,928 1,928 1,851 1,881 55,900
2020/08/20 1,931 1,931 1,875 1,917 50,400
2020/08/19 1,930 1,962 1,905 1,948 37,600
2020/08/18 1,930 1,930 1,848 1,930 64,300
2020/08/17 1,927 1,960 1,884 1,934 88,600
2020/08/14 1,915 1,936 1,854 1,929 80,000
2020/08/13 2,060 2,072 1,869 1,951 213,000
2020/08/12 1,850 1,855 1,737 1,799 205,600
2020/08/11 1,585 1,635 1,547 1,630 70,000
2020/08/07 1,560 1,569 1,502 1,545 29,600
2020/08/06 1,612 1,612 1,549 1,559 15,600
2020/08/05 1,598 1,603 1,531 1,590 31,300
2020/08/04 1,526 1,569 1,515 1,569 14,200
2020/08/03 1,459 1,500 1,459 1,500 23,200
2020/07/31 1,542 1,543 1,439 1,459 34,500
2020/07/30 1,566 1,567 1,520 1,558 22,900
2020/07/29 1,599 1,607 1,552 1,552 15,900
2020/07/28 1,625 1,657 1,597 1,607 15,700
2020/07/27 1,598 1,634 1,551 1,625 18,200
2020/07/22 1,711 1,712 1,600 1,615 36,900
2020/07/21 1,630 1,710 1,630 1,696 46,900
2020/07/20 1,563 1,618 1,535 1,614 39,500
2020/07/17 1,570 1,583 1,514 1,523 20,000
2020/07/16 1,534 1,576 1,534 1,569 18,300
2020/07/15 1,567 1,578 1,538 1,562 15,600
2020/07/14 1,553 1,553 1,520 1,553 9,400
2020/07/13 1,527 1,555 1,507 1,553 15,800
2020/07/10 1,503 1,523 1,497 1,504 9,800
2020/07/09 1,560 1,561 1,507 1,508 14,400
2020/07/08 1,577 1,605 1,558 1,567 12,500
2020/07/07 1,539 1,577 1,522 1,577 30,700
2020/07/06 1,509 1,535 1,503 1,532 21,900
2020/07/03 1,432 1,520 1,432 1,520 23,200
2020/07/02 1,495 1,495 1,425 1,432 42,800
2020/07/01 1,577 1,577 1,493 1,495 23,600
2020/06/30 1,599 1,599 1,523 1,537 20,300
2020/06/29 1,600 1,621 1,512 1,559 31,800
2020/06/26 1,569 1,581 1,530 1,580 33,800
2020/06/25 1,540 1,540 1,483 1,492 24,000
2020/06/24 1,550 1,565 1,518 1,528 28,100
2020/06/23 1,569 1,590 1,550 1,567 24,900
2020/06/22 1,597 1,633 1,569 1,574 23,200
2020/06/19 1,622 1,622 1,567 1,621 24,600
2020/06/18 1,557 1,629 1,548 1,622 48,400
2020/06/17 1,493 1,564 1,479 1,548 28,700
2020/06/16 1,443 1,504 1,430 1,493 38,600
2020/06/15 1,514 1,514 1,389 1,391 54,400
2020/06/12 1,498 1,502 1,430 1,484 58,800
2020/06/11 1,656 1,656 1,551 1,569 36,200
2020/06/10 1,548 1,650 1,529 1,650 53,000
2020/06/09 1,490 1,535 1,490 1,533 20,500
2020/06/08 1,510 1,527 1,486 1,497 24,900
2020/06/05 1,496 1,509 1,442 1,505 35,200
2020/06/04 1,531 1,531 1,492 1,513 35,400
2020/06/03 1,564 1,564 1,518 1,544 21,500
2020/06/02 1,534 1,545 1,500 1,531 31,700
2020/06/01 1,562 1,565 1,522 1,530 17,800
2020/05/29 1,515 1,574 1,499 1,562 28,700
2020/05/28 1,564 1,564 1,505 1,532 33,600
2020/05/27 1,531 1,556 1,523 1,555 29,100
2020/05/26 1,581 1,582 1,502 1,527 35,300
2020/05/25 1,596 1,596 1,545 1,568 18,300
2020/05/22 1,594 1,594 1,552 1,562 14,400
2020/05/21 1,590 1,590 1,522 1,580 24,900
2020/05/20 1,504 1,595 1,504 1,569 33,100
2020/05/19 1,610 1,610 1,511 1,520 32,400
2020/05/18 1,466 1,571 1,466 1,570 35,900
2020/05/15 1,480 1,514 1,401 1,471 23,600
2020/05/14 1,560 1,583 1,447 1,451 32,400
2020/05/13 1,552 1,580 1,540 1,550 30,500
2020/05/12 1,601 1,622 1,551 1,611 74,000
2020/05/11 1,500 1,643 1,489 1,641 107,300
2020/05/08 1,410 1,463 1,393 1,446 45,400
2020/05/07 1,370 1,405 1,363 1,372 47,000
2020/05/01 1,367 1,380 1,334 1,370 28,300
2020/04/30 1,330 1,416 1,330 1,373 49,000
2020/04/28 1,317 1,325 1,267 1,319 29,800
2020/04/27 1,266 1,319 1,257 1,287 48,200
2020/04/24 1,258 1,264 1,220 1,256 40,700
2020/04/23 1,256 1,313 1,248 1,282 33,100
2020/04/22 1,295 1,301 1,223 1,227 55,800
2020/04/21 1,423 1,425 1,310 1,332 71,100
2020/04/20 1,405 1,485 1,405 1,453 32,100
2020/04/17 1,401 1,418 1,375 1,405 39,500
2020/04/16 1,418 1,421 1,365 1,401 29,700
2020/04/15 1,419 1,443 1,395 1,410 40,200
2020/04/14 1,310 1,428 1,310 1,419 39,500
2020/04/13 1,351 1,364 1,309 1,309 20,500
2020/04/10 1,370 1,376 1,335 1,365 22,300
2020/04/09 1,400 1,410 1,339 1,373 34,400
2020/04/08 1,366 1,409 1,290 1,409 31,300
2020/04/07 1,313 1,354 1,267 1,336 31,700
2020/04/06 1,150 1,280 1,138 1,273 27,200
2020/04/03 1,197 1,210 1,150 1,168 44,900
2020/04/02 1,201 1,227 1,180 1,184 14,300
2020/04/01 1,223 1,280 1,188 1,231 44,700
2020/03/31 1,278 1,314 1,218 1,221 39,500
2020/03/30 1,232 1,305 1,232 1,263 44,900
2020/03/27 1,354 1,369 1,302 1,360 28,300
2020/03/26 1,333 1,357 1,286 1,324 36,700
2020/03/25 1,319 1,402 1,287 1,393 49,400
2020/03/24 1,187 1,238 1,172 1,220 44,000
2020/03/23 1,095 1,194 1,095 1,146 54,700
2020/03/19 1,217 1,249 1,083 1,096 68,500
2020/03/18 1,291 1,324 1,207 1,217 51,200
2020/03/17 1,193 1,304 1,170 1,280 69,400
2020/03/16 1,273 1,388 1,249 1,253 57,200
2020/03/13 1,180 1,277 1,132 1,266 87,200
2020/03/12 1,400 1,453 1,311 1,330 89,900
2020/03/11 1,451 1,491 1,400 1,419 46,200
2020/03/10 1,321 1,498 1,285 1,469 102,300
2020/03/09 1,415 1,478 1,341 1,365 100,700
2020/03/06 1,494 1,496 1,441 1,453 48,500
2020/03/05 1,549 1,576 1,478 1,501 79,200
2020/03/04 1,450 1,580 1,450 1,543 100,900
2020/03/03 1,598 1,598 1,445 1,445 89,100
2020/03/02 1,341 1,530 1,341 1,492 96,500
2020/02/28 1,457 1,527 1,319 1,335 110,900
2020/02/27 1,508 1,533 1,462 1,487 104,400
2020/02/26 1,503 1,550 1,444 1,478 112,100
2020/02/25 1,510 1,564 1,501 1,501 95,400
2020/02/21 1,571 1,623 1,553 1,597 45,300
2020/02/20 1,601 1,635 1,569 1,572 67,900
2020/02/19 1,526 1,641 1,526 1,595 98,800
2020/02/18 1,581 1,603 1,489 1,514 164,900
2020/02/17 1,669 1,670 1,553 1,581 126,200
2020/02/14 1,726 1,787 1,661 1,709 287,200
2020/02/13 1,868 1,905 1,819 1,897 132,400
2020/02/12 1,820 1,863 1,786 1,856 65,900
2020/02/10 1,745 1,803 1,745 1,788 40,900
2020/02/07 1,818 1,820 1,752 1,766 40,900
2020/02/06 1,760 1,828 1,732 1,803 70,900
2020/02/05 1,791 1,810 1,727 1,751 55,300
2020/02/04 1,739 1,766 1,703 1,763 35,800
2020/02/03 1,631 1,742 1,615 1,740 85,200
2020/01/31 1,813 1,814 1,685 1,699 127,500
2020/01/30 1,896 1,896 1,696 1,804 180,400
2020/01/29 1,934 2,082 1,894 1,897 239,000
2020/01/28 1,851 1,915 1,850 1,912 44,700
2020/01/27 1,870 1,919 1,862 1,878 71,400
2020/01/24 1,913 1,960 1,874 1,935 70,800
2020/01/23 1,929 1,934 1,883 1,900 43,600
2020/01/22 1,840 1,975 1,836 1,934 85,400
2020/01/21 1,868 1,890 1,828 1,852 64,800
2020/01/20 1,935 1,955 1,859 1,872 82,500
2020/01/17 1,999 1,999 1,906 1,930 76,500
2020/01/16 2,044 2,060 1,928 1,992 141,400
2020/01/15 1,895 2,038 1,850 2,032 144,200
2020/01/14 1,897 1,908 1,857 1,874 62,700
2020/01/10 1,958 1,960 1,890 1,898 67,800
2020/01/09 2,016 2,020 1,912 1,936 114,400
2020/01/08 2,078 2,078 1,937 1,977 146,700
2020/01/07 2,110 2,166 2,082 2,099 94,800
2020/01/06 2,201 2,227 2,034 2,096 144,800

このページの先頭へ