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・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
2024/04/19 2,165 2,167 2,165 2,166 587,400
2024/04/18 2,165 2,167 2,165 2,165 335,500
2024/04/17 2,166 2,166 2,164 2,164 375,100
2024/04/16 2,166 2,167 2,165 2,165 411,700
2024/04/15 2,168 2,170 2,166 2,166 281,900
2024/04/12 2,170 2,172 2,167 2,167 196,200
2024/04/11 2,167 2,172 2,167 2,168 220,000
2024/04/10 2,165 2,167 2,165 2,166 267,400
2024/04/09 2,167 2,170 2,164 2,165 268,300
2024/04/08 2,167 2,172 2,167 2,169 302,600
2024/04/05 2,163 2,166 2,163 2,165 343,700
2024/04/04 2,165 2,166 2,162 2,162 574,100
2024/04/03 2,164 2,166 2,163 2,163 385,500
2024/04/02 2,164 2,167 2,163 2,164 340,300
2024/04/01 2,166 2,167 2,163 2,163 222,700
2024/03/29 2,163 2,166 2,163 2,165 560,300
2024/03/28 2,162 2,167 2,161 2,162 3,117,000
2024/03/27 2,163 2,165 2,161 2,162 944,500
2024/03/26 2,164 2,169 2,162 2,169 282,600
2024/03/25 2,165 2,170 2,160 2,161 810,200
2024/03/22 2,165 2,173 2,162 2,173 618,600
2024/03/21 2,168 2,178 2,161 2,163 1,200,500
2024/03/19 2,161 2,164 2,159 2,162 2,262,600
2024/03/18 2,162 2,169 2,161 2,161 1,557,600
2024/03/15 2,162 2,164 2,158 2,160 4,786,300
2024/03/14 2,165 2,171 2,162 2,162 3,028,000
2024/03/13 2,164 2,172 2,163 2,165 607,100
2024/03/12 2,160 2,166 2,158 2,166 657,300
2024/03/11 2,156 2,163 2,152 2,163 898,100
2024/03/08 2,161 2,166 2,156 2,163 635,200
2024/03/07 2,168 2,170 2,166 2,169 1,253,700
2024/03/06 2,170 2,170 2,168 2,168 2,389,800
2024/03/05 2,169 2,170 2,169 2,170 2,046,000
2024/03/04 2,169 2,170 2,169 2,169 1,966,900
2024/03/01 2,169 2,170 2,169 2,169 1,465,500
2024/02/29 2,169 2,171 2,168 2,169 2,286,300
2024/02/28 2,169 2,170 2,169 2,169 1,263,600
2024/02/27 2,169 2,170 2,168 2,168 1,730,300
2024/02/26 2,169 2,169 2,168 2,168 2,070,600
2024/02/22 2,170 2,170 2,168 2,169 1,905,700
2024/02/21 2,170 2,170 2,168 2,169 1,364,600
2024/02/20 2,168 2,170 2,168 2,169 2,619,500
2024/02/19 2,168 2,169 2,168 2,168 1,137,900
2024/02/16 2,168 2,169 2,167 2,168 1,648,500
2024/02/15 2,169 2,170 2,167 2,168 2,188,700
2024/02/14 2,169 2,170 2,168 2,168 1,756,400
2024/02/13 2,169 2,171 2,168 2,170 2,644,100
2024/02/09 2,168 2,173 2,168 2,172 5,604,300
2024/02/08 2,095 2,100 2,081 2,085 1,086,300
2024/02/07 2,103 2,107 2,096 2,097 587,200
2024/02/06 2,108 2,112 2,100 2,100 520,300
2024/02/05 2,105 2,115 2,102 2,103 622,500
2024/02/02 2,102 2,106 2,100 2,102 808,100
2024/02/01 2,117 2,117 2,001 2,095 2,417,800
2024/01/31 2,128 2,128 2,103 2,120 1,934,600
2024/01/30 2,132 2,140 2,124 2,126 947,400
2024/01/29 2,131 2,135 2,125 2,127 1,118,700
2024/01/26 2,133 2,137 2,128 2,130 1,298,700
2024/01/25 2,130 2,135 2,130 2,134 961,500
2024/01/24 2,131 2,133 2,124 2,125 1,484,300
2024/01/23 2,133 2,141 2,129 2,134 732,200
2024/01/22 2,136 2,137 2,125 2,130 813,000
2024/01/19 2,141 2,145 2,131 2,136 540,700
2024/01/18 2,124 2,146 2,124 2,142 892,700
2024/01/17 2,125 2,130 2,122 2,126 1,684,900
2024/01/16 2,120 2,123 2,120 2,120 1,026,600
2024/01/15 2,120 2,122 2,118 2,120 1,031,400
2024/01/12 2,119 2,124 2,117 2,118 995,500
2024/01/11 2,113 2,118 2,111 2,114 1,457,300
2024/01/10 2,123 2,125 2,112 2,112 1,543,200
2024/01/09 2,116 2,122 2,110 2,122 1,809,800
2024/01/05 2,123 2,124 2,108 2,110 967,200
2024/01/04 2,123 2,127 2,106 2,106 1,391,300
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

このページの先頭へ