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 |