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
2014/12/30 1,307 1,307 1,282 1,300 15,900
2014/12/29 1,298 1,339 1,283 1,307 45,000
2014/12/26 1,230 1,271 1,221 1,271 23,400
2014/12/25 1,240 1,243 1,216 1,239 68,700
2014/12/24 1,190 1,245 1,190 1,244 62,500
2014/12/22 1,181 1,190 1,178 1,190 15,600
2014/12/19 1,179 1,181 1,166 1,180 14,000
2014/12/18 1,151 1,177 1,151 1,160 12,100
2014/12/17 1,150 1,195 1,145 1,150 13,300
2014/12/16 1,185 1,185 1,158 1,158 12,100
2014/12/15 1,189 1,195 1,180 1,186 20,300
2014/12/12 1,161 1,196 1,161 1,190 19,400
2014/12/11 1,150 1,163 1,147 1,161 11,600
2014/12/10 1,151 1,169 1,150 1,164 11,500
2014/12/09 1,190 1,190 1,166 1,178 15,400
2014/12/08 1,198 1,198 1,189 1,191 13,000
2014/12/05 1,196 1,196 1,181 1,190 13,000
2014/12/04 1,194 1,195 1,184 1,195 11,400
2014/12/03 1,183 1,195 1,183 1,184 10,100
2014/12/02 1,180 1,190 1,174 1,190 15,500
2014/12/01 1,170 1,188 1,170 1,182 24,600
2014/11/28 1,163 1,171 1,150 1,161 7,400
2014/11/27 1,190 1,190 1,157 1,175 15,500
2014/11/26 1,190 1,198 1,177 1,192 22,400
2014/11/25 1,153 1,190 1,153 1,175 31,200
2014/11/21 1,116 1,180 1,116 1,150 36,700
2014/11/20 1,177 1,182 1,134 1,157 33,400
2014/11/19 1,152 1,205 1,151 1,192 63,200
2014/11/18 1,124 1,200 1,118 1,182 138,600
2014/11/17 1,095 1,129 1,080 1,108 95,600
2014/11/14 1,069 1,099 1,064 1,095 65,700
2014/11/13 1,040 1,060 1,032 1,060 28,400
2014/11/12 1,040 1,055 1,029 1,045 56,300
2014/11/11 1,000 1,045 995 1,045 46,200
2014/11/10 985 991 982 991 7,300
2014/11/07 983 989 983 985 2,100
2014/11/06 1,000 1,001 980 980 26,000
2014/11/05 983 987 980 982 7,000
2014/11/04 995 996 980 981 20,600
2014/10/31 1,000 1,000 968 988 15,300
2014/10/30 977 999 964 992 26,400
2014/10/29 965 972 964 967 14,100
2014/10/28 971 975 969 970 4,400
2014/10/27 965 980 965 972 18,000
2014/10/24 985 995 968 968 11,500
2014/10/23 964 971 962 970 21,700
2014/10/22 965 1,024 960 979 72,100
2014/10/21 959 983 955 964 15,300
2014/10/20 960 979 950 953 18,900
2014/10/17 964 970 930 941 19,600
2014/10/16 980 991 961 979 17,500
2014/10/15 987 996 981 981 11,200
2014/10/14 981 1,005 979 1,001 17,000
2014/10/10 990 1,001 980 991 17,800
2014/10/09 1,000 1,007 1,000 1,005 14,400
2014/10/08 1,000 1,008 1,000 1,005 7,900
2014/10/07 1,028 1,028 1,010 1,010 10,400
2014/10/06 1,035 1,040 1,007 1,009 12,000
2014/10/03 990 1,034 989 1,027 22,300
2014/10/02 985 995 965 990 33,700
2014/10/01 1,015 1,020 990 998 30,100
2014/09/30 1,026 1,040 1,008 1,025 32,800
2014/09/29 1,050 1,055 1,020 1,032 23,900
2014/09/26 1,060 1,063 1,026 1,040 19,300
2014/09/25 1,096 1,100 1,068 1,076 32,500
2014/09/24 1,049 1,100 1,016 1,100 79,100
2014/09/22 1,060 1,080 1,049 1,079 38,100
2014/09/19 1,024 1,060 1,023 1,060 56,000
2014/09/18 1,010 1,025 1,010 1,019 32,800
2014/09/17 1,020 1,045 1,010 1,031 58,800
2014/09/16 1,010 1,063 1,009 1,059 56,600
2014/09/12 1,000 1,010 1,000 1,010 33,400
2014/09/11 995 998 991 997 19,700
2014/09/10 990 996 990 995 19,500
2014/09/09 996 997 995 995 11,000
2014/09/08 990 995 990 995 14,200
2014/09/05 987 992 986 990 19,100
2014/09/04 986 992 974 987 23,500
2014/09/03 998 1,001 986 986 55,800
2014/09/02 998 999 990 994 29,700
2014/09/01 990 997 989 993 34,100
2014/08/29 988 992 987 990 36,000
2014/08/28 975 985 975 983 20,400
2014/08/27 969 977 960 977 42,100
2014/08/26 963 967 962 965 16,200
2014/08/25 956 962 956 961 16,800
2014/08/22 949 956 949 954 27,500
2014/08/21 938 948 938 948 29,300
2014/08/20 931 937 930 937 6,700
2014/08/19 931 940 920 937 46,000
2014/08/18 930 938 926 929 11,600
2014/08/15 938 938 922 924 15,300
2014/08/14 943 943 933 933 6,700
2014/08/13 936 942 932 942 18,100
2014/08/12 936 940 933 935 21,400
2014/08/11 930 937 928 936 22,200
2014/08/08 922 927 903 913 15,300
2014/08/07 919 928 915 928 32,200
2014/08/06 905 916 894 911 32,100
2014/08/05 900 916 900 916 23,800
2014/08/04 900 900 888 900 17,200
2014/08/01 882 900 881 900 18,200
2014/07/31 894 899 890 897 25,100
2014/07/30 878 895 875 894 45,100
2014/07/29 880 884 868 871 24,400
2014/07/28 884 892 882 885 42,900
2014/07/25 869 878 858 877 21,000
2014/07/24 863 870 852 867 20,900
2014/07/23 857 860 853 859 9,000
2014/07/22 856 864 848 857 45,500
2014/07/18 842 856 840 850 21,500
2014/07/17 840 847 835 846 8,400
2014/07/16 835 845 835 835 15,800
2014/07/15 845 845 836 837 7,400
2014/07/14 836 842 830 842 11,900
2014/07/11 845 845 835 836 11,100
2014/07/10 850 852 847 848 17,600
2014/07/09 840 860 835 852 21,100
2014/07/08 865 865 843 850 44,800
2014/07/07 867 867 859 865 10,000
2014/07/04 862 865 857 859 9,700
2014/07/03 860 861 857 861 5,800
2014/07/02 859 863 856 860 9,300
2014/07/01 860 862 859 860 4,700
2014/06/30 860 865 857 859 10,000
2014/06/27 861 869 860 861 7,700
2014/06/26 865 868 859 868 8,600
2014/06/25 850 863 850 859 8,900
2014/06/24 861 861 852 856 7,900
2014/06/23 863 867 860 863 12,600
2014/06/20 855 860 851 860 11,700
2014/06/19 858 859 849 856 8,000
2014/06/18 854 858 846 853 11,600
2014/06/17 858 858 840 854 23,000
2014/06/16 840 846 840 846 19,800
2014/06/13 836 848 830 845 31,700
2014/06/12 831 847 830 839 23,100
2014/06/11 840 854 836 846 26,700
2014/06/10 857 862 845 851 42,500
2014/06/09 850 857 843 857 27,200
2014/06/06 826 850 821 843 47,200
2014/06/05 829 829 815 825 37,400
2014/06/04 798 830 797 830 57,900
2014/06/03 777 798 777 791 52,900
2014/06/02 773 785 773 777 80,600
2014/05/30 763 769 763 767 60,100
2014/05/29 770 770 754 762 69,700
2014/05/28 784 788 753 758 81,300
2014/05/27 788 793 778 782 33,600
2014/05/26 768 800 768 786 59,400
2014/05/23 771 772 749 765 95,500
2014/05/22 803 808 762 777 63,500
2014/05/21 818 822 782 796 53,600
2014/05/20 855 857 833 833 31,900
2014/05/19 860 864 854 855 10,200
2014/05/16 860 867 858 858 10,700
2014/05/15 856 865 855 859 19,200
2014/05/14 872 872 856 868 15,200
2014/05/13 878 881 860 872 27,500
2014/05/12 884 887 877 877 9,700
2014/05/09 888 888 878 878 7,700
2014/05/08 879 884 872 873 13,200
2014/05/07 885 885 876 876 10,900
2014/05/02 884 887 879 883 11,100
2014/05/01 884 894 880 886 8,100
2014/04/30 887 892 885 891 22,500
2014/04/28 888 888 878 882 11,300
2014/04/25 885 898 880 883 11,600
2014/04/24 875 887 875 876 26,300
2014/04/23 877 890 877 885 8,300
2014/04/22 882 884 872 877 11,900
2014/04/21 889 890 883 884 13,200
2014/04/18 878 890 878 889 15,500
2014/04/17 878 888 877 878 35,900
2014/04/16 888 895 888 891 8,600
2014/04/15 891 895 886 888 20,800
2014/04/14 885 891 875 891 19,900
2014/04/11 885 895 882 891 8,000
2014/04/10 911 915 892 895 19,700
2014/04/09 900 910 871 899 31,200
2014/04/08 925 927 908 911 7,800
2014/04/07 929 930 925 925 7,100
2014/04/04 920 932 919 925 16,000
2014/04/03 908 924 908 918 9,200
2014/04/02 937 937 917 918 24,100
2014/04/01 925 928 912 928 15,800
2014/03/31 915 935 898 931 54,600
2014/03/28 887 906 887 902 18,400
2014/03/27 910 910 875 882 55,300
2014/03/26 918 923 913 913 66,300
2014/03/25 923 926 909 918 44,400
2014/03/24 910 938 908 914 39,000
2014/03/20 960 960 897 905 195,700
2014/03/19 971 971 950 963 40,700
2014/03/18 964 971 963 971 37,400
2014/03/17 941 967 941 954 46,200
2014/03/14 940 946 932 946 42,700
2014/03/13 944 945 937 941 13,000
2014/03/12 930 944 930 938 17,800
2014/03/11 930 934 920 930 28,700
2014/03/10 960 960 931 932 24,600
2014/03/07 969 979 948 955 58,800
2014/03/06 960 968 957 966 33,100
2014/03/05 939 958 939 958 44,000
2014/03/04 928 941 927 936 20,200
2014/03/03 948 948 925 935 26,500
2014/02/28 929 950 920 950 53,800
2014/02/27 920 935 919 919 36,600
2014/02/26 910 924 910 914 27,400
2014/02/25 897 907 897 906 11,700
2014/02/24 898 910 885 895 33,800
2014/02/21 883 902 883 895 18,000
2014/02/20 876 883 876 880 11,500
2014/02/19 875 881 870 881 11,900
2014/02/18 870 879 867 878 10,700
2014/02/17 875 875 860 870 19,800
2014/02/14 881 886 865 869 37,500
2014/02/13 900 903 881 881 36,300
2014/02/12 886 913 886 904 28,000
2014/02/10 888 900 881 886 71,500
2014/02/07 871 888 871 887 19,500
2014/02/06 873 877 865 875 23,000
2014/02/05 874 894 863 875 77,300
2014/02/04 895 906 856 886 84,100
2014/02/03 932 932 915 926 34,900
2014/01/31 932 933 923 932 47,500
2014/01/30 913 921 904 919 20,400
2014/01/29 904 927 904 927 24,900
2014/01/28 900 909 900 902 17,200
2014/01/27 910 910 887 900 82,700
2014/01/24 926 926 917 918 22,200
2014/01/23 933 937 927 928 10,500
2014/01/22 939 939 925 932 17,200
2014/01/21 949 949 930 931 22,800
2014/01/20 919 949 919 949 25,800
2014/01/17 915 925 913 919 29,900
2014/01/16 910 929 910 917 41,500
2014/01/15 910 913 908 911 28,700
2014/01/14 930 931 901 901 49,700
2014/01/10 945 946 940 941 35,200
2014/01/09 946 951 943 947 34,500
2014/01/08 951 952 941 944 30,500
2014/01/07 965 966 955 956 17,000
2014/01/06 952 971 952 964 20,800

このページの先頭へ