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

ベネッセホールディングス(9783)の株価時系列情報

ベネッセホールディングス(9783)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
2024/04/26 2,590 2,593 2,590 2,591 98,100
2024/04/25 2,590 2,592 2,590 2,590 94,500
2024/04/24 2,590 2,591 2,590 2,590 128,200
2024/04/23 2,591 2,591 2,590 2,590 88,000
2024/04/22 2,591 2,592 2,590 2,590 128,600
2024/04/19 2,591 2,592 2,590 2,590 150,000
2024/04/18 2,590 2,591 2,590 2,590 130,700
2024/04/17 2,591 2,591 2,590 2,590 133,700
2024/04/16 2,590 2,591 2,589 2,590 190,900
2024/04/15 2,590 2,592 2,589 2,589 143,500
2024/04/12 2,590 2,592 2,589 2,590 92,300
2024/04/11 2,589 2,591 2,589 2,589 107,300
2024/04/10 2,590 2,591 2,588 2,590 105,700
2024/04/09 2,588 2,591 2,588 2,589 50,500
2024/04/08 2,587 2,591 2,587 2,590 80,600
2024/04/05 2,587 2,590 2,587 2,587 147,100
2024/04/04 2,586 2,588 2,586 2,587 89,600
2024/04/03 2,587 2,591 2,586 2,586 306,500
2024/04/02 2,586 2,588 2,586 2,587 238,300
2024/04/01 2,587 2,589 2,585 2,585 265,300
2024/03/29 2,586 2,589 2,586 2,587 301,100
2024/03/28 2,587 2,592 2,586 2,586 3,184,100
2024/03/27 2,588 2,596 2,585 2,591 175,800
2024/03/26 2,586 2,588 2,585 2,585 169,500
2024/03/25 2,586 2,590 2,584 2,585 171,900
2024/03/22 2,586 2,588 2,585 2,585 166,600
2024/03/21 2,587 2,591 2,585 2,586 167,100
2024/03/19 2,586 2,588 2,580 2,585 458,100
2024/03/18 2,595 2,595 2,584 2,587 155,500
2024/03/15 2,587 2,595 2,585 2,595 351,200
2024/03/14 2,586 2,601 2,585 2,589 161,700
2024/03/13 2,586 2,598 2,583 2,586 190,300
2024/03/12 2,584 2,585 2,581 2,585 157,600
2024/03/11 2,584 2,589 2,581 2,585 206,800
2024/03/08 2,586 2,589 2,584 2,587 602,000
2024/03/07 2,587 2,589 2,586 2,587 529,400
2024/03/06 2,584 2,591 2,584 2,587 235,800
2024/03/05 2,579 2,586 2,579 2,580 106,600
2024/03/04 2,588 2,589 2,572 2,580 414,200
2024/03/01 2,587 2,592 2,585 2,587 316,800
2024/02/29 2,590 2,594 2,586 2,593 349,700
2024/02/28 2,596 2,597 2,582 2,593 887,900
2024/02/27 2,596 2,597 2,596 2,596 234,900
2024/02/26 2,596 2,597 2,596 2,596 456,800
2024/02/22 2,596 2,597 2,596 2,596 355,900
2024/02/21 2,596 2,597 2,596 2,596 295,200
2024/02/20 2,596 2,597 2,595 2,596 576,300
2024/02/19 2,595 2,598 2,595 2,595 481,200
2024/02/16 2,596 2,597 2,595 2,595 498,000
2024/02/15 2,596 2,598 2,595 2,595 386,600
2024/02/14 2,595 2,598 2,595 2,596 664,900
2024/02/13 2,596 2,597 2,595 2,595 857,100
2024/02/09 2,597 2,599 2,596 2,598 336,400
2024/02/08 2,599 2,600 2,596 2,599 371,200
2024/02/07 2,595 2,600 2,594 2,599 660,600
2024/02/06 2,600 2,602 2,595 2,595 410,000
2024/02/05 2,602 2,611 2,599 2,602 443,400
2024/02/02 2,603 2,610 2,601 2,602 442,300
2024/02/01 2,602 2,610 2,597 2,608 575,500
2024/01/31 2,599 2,613 2,596 2,610 443,700
2024/01/30 2,616 2,627 2,600 2,600 449,400
2024/01/29 2,605 2,636 2,605 2,633 300,700
2024/01/26 2,620 2,625 2,601 2,604 279,900
2024/01/25 2,627 2,633 2,620 2,620 143,900
2024/01/24 2,630 2,634 2,626 2,628 151,200
2024/01/23 2,630 2,638 2,629 2,633 225,200
2024/01/22 2,627 2,636 2,609 2,630 280,800
2024/01/19 2,634 2,638 2,630 2,635 175,500
2024/01/18 2,626 2,637 2,625 2,635 196,200
2024/01/17 2,632 2,638 2,623 2,625 373,100
2024/01/16 2,635 2,643 2,627 2,633 338,100
2024/01/15 2,628 2,637 2,628 2,632 273,400
2024/01/12 2,635 2,640 2,627 2,635 253,500
2024/01/11 2,637 2,643 2,626 2,633 443,500
2024/01/10 2,621 2,636 2,610 2,635 412,300
2024/01/09 2,621 2,640 2,618 2,630 272,100
2024/01/05 2,622 2,638 2,613 2,635 379,000
2024/01/04 2,599 2,633 2,592 2,633 720,800
2023/12/29 2,606 2,608 2,599 2,607 214,800
2023/12/28 2,615 2,616 2,597 2,607 266,100
2023/12/27 2,616 2,627 2,615 2,621 250,900
2023/12/26 2,610 2,620 2,610 2,620 231,900
2023/12/25 2,618 2,626 2,611 2,618 202,700
2023/12/22 2,630 2,636 2,625 2,625 209,300
2023/12/21 2,618 2,633 2,607 2,630 291,700
2023/12/20 2,620 2,638 2,620 2,630 238,600
2023/12/19 2,620 2,637 2,612 2,630 210,600
2023/12/18 2,615 2,636 2,588 2,635 559,300
2023/12/15 2,630 2,638 2,608 2,609 777,600
2023/12/14 2,630 2,636 2,627 2,635 305,400
2023/12/13 2,630 2,636 2,622 2,635 324,800
2023/12/12 2,633 2,637 2,629 2,631 422,700
2023/12/11 2,624 2,637 2,624 2,633 416,900
2023/12/08 2,626 2,632 2,622 2,630 360,800
2023/12/07 2,614 2,629 2,612 2,629 334,300
2023/12/06 2,610 2,628 2,600 2,625 753,000
2023/12/05 2,610 2,646 2,610 2,628 948,200
2023/12/04 2,603 2,615 2,601 2,611 423,700
2023/12/01 2,608 2,614 2,605 2,611 366,700
2023/11/30 2,604 2,614 2,592 2,608 730,300
2023/11/29 2,605 2,614 2,603 2,607 441,300
2023/11/28 2,605 2,613 2,602 2,609 635,000
2023/11/27 2,600 2,606 2,600 2,602 628,700
2023/11/24 2,603 2,607 2,600 2,602 440,200
2023/11/22 2,607 2,615 2,601 2,609 442,700
2023/11/21 2,604 2,613 2,595 2,609 897,600
2023/11/20 2,596 2,618 2,595 2,613 2,066,300
2023/11/17 2,595 2,600 2,594 2,600 3,466,900
2023/11/16 2,592 2,598 2,591 2,596 2,236,500
2023/11/15 2,596 2,598 2,590 2,592 3,228,900
2023/11/14 2,594 2,600 2,592 2,599 7,186,400
2023/11/13 2,348 2,348 2,348 2,348 312,800
2023/11/10 1,802 1,908 1,797 1,908 581,600
2023/11/09 1,775 1,797 1,769 1,792 351,000
2023/11/08 1,784 1,789 1,768 1,777 270,900
2023/11/07 1,782 1,790 1,773 1,774 326,600
2023/11/06 1,786 1,793 1,776 1,780 365,300
2023/11/02 1,804 1,809 1,778 1,780 359,400
2023/11/01 1,795 1,803 1,788 1,795 496,200
2023/10/31 1,758 1,785 1,749 1,785 488,800
2023/10/30 1,758 1,763 1,745 1,750 1,149,000
2023/10/27 1,755 1,777 1,752 1,777 311,300
2023/10/26 1,752 1,770 1,749 1,752 389,500
2023/10/25 1,765 1,774 1,758 1,761 231,800
2023/10/24 1,747 1,764 1,726 1,760 397,100
2023/10/23 1,769 1,772 1,747 1,747 523,800
2023/10/20 1,778 1,784 1,775 1,778 283,700
2023/10/19 1,766 1,790 1,766 1,788 279,800
2023/10/18 1,777 1,783 1,767 1,778 312,300
2023/10/17 1,794 1,799 1,774 1,778 346,300
2023/10/16 1,798 1,801 1,774 1,781 382,100
2023/10/13 1,808 1,822 1,793 1,798 402,000
2023/10/12 1,821 1,825 1,813 1,822 245,400
2023/10/11 1,826 1,835 1,822 1,827 295,400
2023/10/10 1,830 1,836 1,818 1,836 345,400
2023/10/06 1,814 1,838 1,814 1,833 380,400
2023/10/05 1,776 1,814 1,775 1,813 476,900
2023/10/04 1,780 1,786 1,766 1,772 541,400
2023/10/03 1,829 1,829 1,792 1,792 545,500
2023/10/02 1,838 1,853 1,829 1,832 440,700
2023/09/29 1,843 1,848 1,822 1,830 443,300
2023/09/28 1,834 1,846 1,823 1,837 601,800
2023/09/27 1,860 1,874 1,853 1,874 826,800
2023/09/26 1,867 1,871 1,859 1,865 482,200
2023/09/25 1,860 1,872 1,856 1,870 435,800
2023/09/22 1,842 1,858 1,840 1,852 575,600
2023/09/21 1,860 1,871 1,851 1,851 476,000
2023/09/20 1,886 1,887 1,862 1,864 580,700
2023/09/19 1,898 1,898 1,878 1,885 561,600
2023/09/15 1,890 1,904 1,887 1,898 809,500
2023/09/14 1,881 1,887 1,876 1,885 264,600
2023/09/13 1,885 1,887 1,873 1,882 272,700
2023/09/12 1,870 1,882 1,868 1,880 362,900
2023/09/11 1,873 1,885 1,860 1,867 319,700
2023/09/08 1,866 1,876 1,863 1,867 349,800
2023/09/07 1,884 1,891 1,874 1,876 423,000
2023/09/06 1,889 1,893 1,882 1,884 402,800
2023/09/05 1,875 1,894 1,873 1,889 516,900
2023/09/04 1,873 1,875 1,865 1,873 448,000
2023/09/01 1,851 1,868 1,848 1,868 383,500
2023/08/31 1,850 1,864 1,849 1,855 342,300
2023/08/30 1,850 1,857 1,847 1,849 251,200
2023/08/29 1,842 1,855 1,838 1,855 267,600
2023/08/28 1,850 1,853 1,838 1,853 312,900
2023/08/25 1,828 1,845 1,823 1,845 248,400
2023/08/24 1,830 1,837 1,825 1,831 282,100
2023/08/23 1,810 1,825 1,807 1,825 278,200
2023/08/22 1,820 1,820 1,810 1,815 365,700
2023/08/21 1,812 1,834 1,812 1,828 364,900
2023/08/18 1,810 1,814 1,803 1,813 238,300
2023/08/17 1,828 1,829 1,804 1,813 382,900
2023/08/16 1,825 1,835 1,822 1,829 248,500
2023/08/15 1,840 1,842 1,829 1,833 235,100
2023/08/14 1,854 1,858 1,837 1,840 396,300
2023/08/10 1,854 1,864 1,846 1,862 441,100
2023/08/09 1,855 1,860 1,843 1,857 455,800
2023/08/08 1,853 1,879 1,851 1,875 536,000
2023/08/07 1,835 1,859 1,819 1,856 614,500
2023/08/04 1,840 1,852 1,835 1,840 418,500
2023/08/03 1,845 1,846 1,824 1,828 403,600
2023/08/02 1,846 1,850 1,835 1,850 376,500
2023/08/01 1,863 1,864 1,851 1,855 232,000
2023/07/31 1,858 1,859 1,849 1,858 277,600
2023/07/28 1,840 1,851 1,834 1,847 225,300
2023/07/27 1,840 1,853 1,838 1,851 199,700
2023/07/26 1,837 1,839 1,827 1,838 148,100
2023/07/25 1,841 1,843 1,832 1,839 317,300
2023/07/24 1,836 1,841 1,828 1,829 164,200
2023/07/21 1,823 1,832 1,815 1,827 219,000
2023/07/20 1,830 1,837 1,825 1,825 215,400
2023/07/19 1,819 1,831 1,816 1,830 279,100
2023/07/18 1,825 1,828 1,813 1,814 258,400
2023/07/14 1,838 1,839 1,817 1,820 292,900
2023/07/13 1,835 1,836 1,823 1,827 280,800
2023/07/12 1,850 1,850 1,835 1,838 185,700
2023/07/11 1,844 1,858 1,835 1,841 447,000
2023/07/10 1,830 1,835 1,823 1,826 264,700
2023/07/07 1,821 1,831 1,812 1,820 309,300
2023/07/06 1,840 1,843 1,825 1,829 380,300
2023/07/05 1,857 1,857 1,839 1,843 354,500

このページの先頭へ