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 |
---|---|---|---|---|---|
2024/05/17 | 2,167 | 2,174 | 2,167 | 2,168 | 445,000 |
2024/05/16 | 2,167 | 2,169 | 2,166 | 2,167 | 68,100 |
2024/05/15 | 2,166 | 2,168 | 2,166 | 2,167 | 43,600 |
2024/05/14 | 2,166 | 2,168 | 2,166 | 2,166 | 45,100 |
2024/05/13 | 2,166 | 2,167 | 2,165 | 2,165 | 267,300 |
2024/05/10 | 2,166 | 2,167 | 2,165 | 2,166 | 91,800 |
2024/05/09 | 2,165 | 2,167 | 2,165 | 2,165 | 135,100 |
2024/05/08 | 2,165 | 2,167 | 2,165 | 2,165 | 255,100 |
2024/05/07 | 2,165 | 2,167 | 2,164 | 2,165 | 264,500 |
2024/05/02 | 2,165 | 2,166 | 2,164 | 2,165 | 1,303,400 |
2024/05/01 | 2,166 | 2,167 | 2,164 | 2,164 | 567,700 |
2024/04/30 | 2,166 | 2,167 | 2,165 | 2,165 | 545,500 |
2024/04/26 | 2,166 | 2,168 | 2,165 | 2,165 | 261,500 |
2024/04/25 | 2,166 | 2,167 | 2,165 | 2,166 | 286,900 |
2024/04/24 | 2,166 | 2,168 | 2,165 | 2,165 | 373,700 |
2024/04/23 | 2,166 | 2,170 | 2,165 | 2,165 | 386,700 |
2024/04/22 | 2,166 | 2,168 | 2,165 | 2,165 | 583,100 |
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 |