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
2015/12/30 2,782 2,849 2,774 2,846 61,700
2015/12/29 2,730 2,829 2,722 2,799 63,800
2015/12/28 2,789 2,819 2,686 2,780 62,600
2015/12/25 2,750 2,780 2,674 2,750 72,800
2015/12/24 2,831 2,832 2,732 2,750 52,200
2015/12/22 2,815 2,859 2,795 2,815 64,200
2015/12/21 2,740 2,798 2,709 2,792 61,900
2015/12/18 2,799 2,838 2,741 2,758 105,700
2015/12/17 2,664 2,793 2,664 2,793 110,100
2015/12/16 2,660 2,688 2,631 2,651 24,500
2015/12/15 2,676 2,710 2,626 2,645 62,800
2015/12/14 2,695 2,706 2,660 2,701 50,100
2015/12/11 2,691 2,712 2,666 2,705 32,400
2015/12/10 2,680 2,697 2,679 2,691 64,700
2015/12/09 2,700 2,745 2,675 2,745 79,400
2015/12/08 2,734 2,744 2,696 2,723 85,900
2015/12/07 2,701 2,750 2,665 2,730 113,900
2015/12/04 2,616 2,739 2,604 2,710 158,400
2015/12/03 2,564 2,780 2,540 2,712 292,000
2015/12/02 2,536 2,592 2,437 2,564 282,800
2015/12/01 2,342 2,400 2,335 2,386 72,900
2015/11/30 2,400 2,410 2,322 2,322 105,500
2015/11/27 2,463 2,465 2,410 2,410 39,500
2015/11/26 2,371 2,461 2,371 2,438 79,400
2015/11/25 2,400 2,400 2,362 2,371 60,000
2015/11/24 2,419 2,424 2,380 2,410 89,400
2015/11/20 2,330 2,380 2,329 2,380 32,700
2015/11/19 2,360 2,396 2,342 2,350 52,400
2015/11/18 2,430 2,440 2,317 2,324 110,100
2015/11/17 2,480 2,484 2,410 2,421 82,100
2015/11/16 2,549 2,549 2,428 2,450 144,300
2015/11/13 2,510 2,562 2,503 2,562 192,300
2015/11/12 2,380 2,485 2,373 2,480 113,600
2015/11/11 2,281 2,380 2,277 2,380 63,300
2015/11/10 2,307 2,332 2,245 2,314 85,300
2015/11/09 2,315 2,345 2,303 2,308 50,500
2015/11/06 2,398 2,398 2,290 2,304 64,900
2015/11/05 2,370 2,449 2,326 2,375 163,000
2015/11/04 2,300 2,423 2,281 2,413 274,800
2015/11/02 2,100 2,228 2,077 2,226 97,800
2015/10/30 2,093 2,148 2,052 2,130 114,700
2015/10/29 2,144 2,147 2,103 2,107 55,100
2015/10/28 2,102 2,146 2,102 2,140 58,600
2015/10/27 2,130 2,137 2,102 2,114 39,700
2015/10/26 2,070 2,148 2,040 2,134 59,000
2015/10/23 2,070 2,079 2,031 2,037 58,900
2015/10/22 2,045 2,068 2,025 2,057 30,900
2015/10/21 2,025 2,037 2,004 2,015 68,800
2015/10/20 2,078 2,079 2,020 2,028 32,100
2015/10/19 2,063 2,063 2,017 2,052 31,300
2015/10/16 2,028 2,088 2,013 2,041 54,000
2015/10/15 2,003 2,034 1,983 2,024 81,000
2015/10/14 2,052 2,064 2,014 2,033 49,100
2015/10/13 2,050 2,135 2,050 2,083 65,400
2015/10/09 2,061 2,086 2,016 2,070 33,400
2015/10/08 2,130 2,130 2,051 2,061 49,400
2015/10/07 2,150 2,164 2,088 2,130 72,200
2015/10/06 2,197 2,197 2,139 2,177 53,500
2015/10/05 2,116 2,198 2,106 2,160 111,800
2015/10/02 2,017 2,114 2,008 2,102 96,800
2015/10/01 2,018 2,035 1,975 2,000 50,900
2015/09/30 1,980 2,053 1,957 2,018 54,700
2015/09/29 2,000 2,007 1,900 1,942 57,100
2015/09/28 1,962 2,065 1,962 2,047 79,600
2015/09/25 1,981 2,012 1,905 1,954 99,000
2015/09/24 2,083 2,085 1,971 1,986 109,900
2015/09/18 2,150 2,165 2,093 2,095 104,600
2015/09/17 2,098 2,180 2,072 2,174 69,400
2015/09/16 2,070 2,100 2,007 2,060 111,100
2015/09/15 2,294 2,317 1,975 2,070 281,400
2015/09/14 2,219 2,295 2,189 2,295 159,900
2015/09/11 2,058 2,224 2,058 2,169 111,900
2015/09/10 1,986 2,074 1,970 2,058 56,900
2015/09/09 1,980 2,080 1,962 2,055 131,700
2015/09/08 1,910 1,927 1,840 1,860 151,000
2015/09/07 1,880 1,988 1,860 1,913 153,000
2015/09/04 1,948 1,948 1,859 1,903 90,300
2015/09/03 1,983 2,080 1,952 1,959 63,300
2015/09/02 1,895 2,024 1,895 1,970 113,700
2015/09/01 2,150 2,158 1,969 1,975 136,800
2015/08/31 2,135 2,180 2,068 2,180 84,200
2015/08/28 2,171 2,200 2,100 2,145 116,600
2015/08/27 2,200 2,242 2,110 2,171 162,600
2015/08/26 1,940 2,120 1,908 2,095 135,600
2015/08/25 1,810 2,100 1,776 1,917 254,900
2015/08/24 2,073 2,135 1,942 1,958 186,200
2015/08/21 2,151 2,214 2,150 2,183 126,100
2015/08/20 2,257 2,284 2,201 2,218 150,600
2015/08/19 2,329 2,347 2,240 2,289 183,300
2015/08/18 2,560 2,560 2,371 2,397 187,200
2015/08/17 2,502 2,613 2,487 2,560 133,300
2015/08/14 2,392 2,530 2,391 2,521 172,200
2015/08/13 2,302 2,478 2,302 2,450 186,000
2015/08/12 2,305 2,386 2,290 2,330 143,700
2015/08/11 2,241 2,429 2,214 2,405 368,400
2015/08/10 2,312 2,312 2,178 2,197 318,500
2015/08/07 2,482 2,519 2,270 2,312 465,800
2015/08/06 2,690 2,703 2,537 2,537 184,800
2015/08/05 2,794 2,794 2,688 2,711 123,900
2015/08/04 2,596 2,795 2,513 2,773 325,100
2015/08/03 2,751 2,753 2,592 2,610 308,100
2015/07/31 3,080 3,080 2,662 2,745 403,400
2015/07/30 2,985 3,060 2,925 3,050 125,700
2015/07/29 2,899 2,970 2,896 2,970 142,400
2015/07/28 2,800 2,920 2,781 2,890 149,300
2015/07/27 2,827 2,907 2,762 2,850 98,400
2015/07/24 2,900 2,905 2,802 2,827 99,200
2015/07/23 2,889 2,907 2,824 2,900 101,900
2015/07/22 2,864 2,897 2,835 2,893 60,500
2015/07/21 2,900 2,943 2,861 2,882 72,700
2015/07/17 2,850 2,933 2,830 2,895 135,700
2015/07/16 2,803 2,841 2,794 2,824 84,500
2015/07/15 2,805 2,845 2,794 2,803 66,000
2015/07/14 2,850 2,852 2,701 2,795 120,700
2015/07/13 2,812 2,826 2,736 2,785 103,600
2015/07/10 2,760 2,831 2,700 2,734 113,400
2015/07/09 2,680 2,758 2,516 2,703 245,200
2015/07/08 2,967 2,977 2,800 2,831 116,600
2015/07/07 2,900 2,996 2,890 2,943 97,800
2015/07/06 2,909 2,939 2,799 2,831 89,600
2015/07/03 2,999 3,075 2,910 2,960 107,500
2015/07/02 2,917 2,989 2,914 2,979 131,700
2015/07/01 2,780 2,900 2,772 2,900 110,200
2015/06/30 2,652 2,791 2,652 2,745 89,000
2015/06/29 2,634 2,738 2,613 2,694 95,100
2015/06/26 2,759 2,844 2,737 2,809 71,700
2015/06/25 2,701 2,775 2,687 2,736 113,100
2015/06/24 2,800 2,804 2,730 2,756 122,500
2015/06/23 2,955 2,986 2,821 2,841 129,300
2015/06/22 2,800 2,946 2,747 2,920 122,700
2015/06/19 2,764 2,839 2,670 2,797 112,600
2015/06/18 2,669 2,766 2,650 2,717 94,000
2015/06/17 2,574 2,669 2,559 2,663 89,800
2015/06/16 2,570 2,577 2,520 2,574 44,900
2015/06/15 2,500 2,590 2,500 2,574 65,700
2015/06/12 2,552 2,563 2,463 2,500 43,500
2015/06/11 2,472 2,594 2,472 2,551 53,900
2015/06/10 2,360 2,515 2,360 2,464 71,300
2015/06/09 2,430 2,474 2,384 2,395 82,600
2015/06/08 2,579 2,579 2,455 2,481 67,700
2015/06/05 2,619 2,660 2,553 2,566 98,400
2015/06/04 2,547 2,679 2,540 2,679 139,900
2015/06/03 2,449 2,528 2,447 2,519 92,000
2015/06/02 2,473 2,473 2,409 2,437 56,800
2015/06/01 2,385 2,475 2,370 2,474 124,200
2015/05/29 2,451 2,476 2,365 2,393 146,500
2015/05/28 2,548 2,582 2,466 2,467 125,400
2015/05/27 2,460 2,595 2,460 2,584 172,100
2015/05/26 2,493 2,517 2,413 2,460 105,000
2015/05/25 2,477 2,549 2,459 2,495 112,300
2015/05/22 2,320 2,432 2,311 2,430 104,700
2015/05/21 2,295 2,315 2,240 2,240 88,700
2015/05/20 2,385 2,385 2,264 2,302 96,300
2015/05/19 2,240 2,403 2,240 2,377 179,900
2015/05/18 2,237 2,291 2,223 2,237 116,000
2015/05/15 2,219 2,275 2,201 2,260 104,900
2015/05/14 2,155 2,229 2,155 2,197 179,200
2015/05/13 2,100 2,253 2,087 2,150 278,900
2015/05/12 1,969 2,000 1,962 1,997 100,200
2015/05/11 1,950 1,968 1,908 1,961 120,900
2015/05/08 1,800 1,904 1,792 1,875 280,200
2015/05/07 1,730 1,828 1,730 1,765 48,700
2015/05/01 1,760 1,850 1,711 1,726 89,700
2015/04/30 1,740 1,767 1,737 1,746 68,700
2015/04/28 1,734 1,766 1,717 1,728 77,100
2015/04/27 1,800 1,802 1,748 1,751 98,500
2015/04/24 1,880 1,880 1,800 1,802 81,300
2015/04/23 1,910 1,927 1,890 1,891 21,800
2015/04/22 1,939 1,939 1,891 1,892 23,300
2015/04/21 1,900 1,977 1,882 1,940 47,200
2015/04/20 1,925 1,931 1,910 1,910 26,800
2015/04/17 1,990 1,990 1,930 1,940 24,800
2015/04/16 2,019 2,019 1,951 1,990 55,800
2015/04/15 1,913 2,015 1,913 2,010 94,200
2015/04/14 1,895 1,988 1,895 1,924 58,500
2015/04/13 1,973 1,995 1,852 1,925 79,900
2015/04/10 2,000 2,060 1,980 2,019 99,400
2015/04/09 1,979 2,060 1,948 1,969 158,700
2015/04/08 1,821 1,950 1,821 1,947 91,100
2015/04/07 1,800 1,832 1,788 1,821 60,200
2015/04/06 1,709 1,816 1,709 1,811 101,800
2015/04/03 1,664 1,737 1,664 1,728 78,800
2015/04/02 1,646 1,689 1,646 1,651 54,100
2015/04/01 1,603 1,677 1,603 1,638 74,500
2015/03/31 1,600 1,685 1,587 1,677 123,200
2015/03/30 1,511 1,568 1,500 1,568 66,500
2015/03/27 1,527 1,542 1,510 1,536 90,000
2015/03/26 1,581 1,610 1,566 1,588 139,400
2015/03/25 1,625 1,628 1,587 1,587 60,700
2015/03/24 1,561 1,652 1,561 1,641 46,400
2015/03/23 1,650 1,651 1,588 1,595 38,400
2015/03/20 1,643 1,730 1,537 1,651 150,400
2015/03/19 1,750 1,773 1,669 1,669 76,300
2015/03/18 1,722 1,747 1,711 1,715 34,700
2015/03/17 1,710 1,750 1,690 1,748 59,400
2015/03/16 1,704 1,750 1,702 1,710 49,900
2015/03/13 1,610 1,717 1,610 1,699 71,500
2015/03/12 1,565 1,591 1,565 1,582 27,700
2015/03/11 1,530 1,583 1,527 1,564 29,600
2015/03/10 1,519 1,559 1,519 1,527 29,200
2015/03/09 1,550 1,567 1,520 1,528 44,800
2015/03/06 1,500 1,582 1,500 1,568 50,600
2015/03/05 1,465 1,498 1,455 1,498 34,400
2015/03/04 1,435 1,465 1,410 1,465 40,500
2015/03/03 1,440 1,488 1,430 1,440 33,200
2015/03/02 1,416 1,433 1,411 1,426 24,200
2015/02/27 1,407 1,416 1,407 1,410 15,200
2015/02/26 1,418 1,418 1,404 1,407 7,800
2015/02/25 1,398 1,428 1,398 1,421 12,500
2015/02/24 1,419 1,419 1,398 1,398 13,800
2015/02/23 1,405 1,419 1,396 1,418 18,500
2015/02/20 1,404 1,415 1,381 1,407 17,700
2015/02/19 1,398 1,424 1,397 1,418 19,800
2015/02/18 1,365 1,399 1,365 1,397 15,300
2015/02/17 1,401 1,408 1,360 1,374 26,000
2015/02/16 1,462 1,480 1,401 1,415 26,300
2015/02/13 1,476 1,492 1,469 1,472 20,300
2015/02/12 1,452 1,495 1,452 1,476 30,500
2015/02/10 1,370 1,439 1,370 1,430 30,700
2015/02/09 1,395 1,400 1,361 1,366 48,400
2015/02/06 1,291 1,374 1,286 1,374 65,900
2015/02/05 1,263 1,291 1,255 1,282 24,000
2015/02/04 1,257 1,265 1,252 1,254 12,700
2015/02/03 1,281 1,281 1,257 1,257 6,500
2015/02/02 1,248 1,280 1,245 1,271 31,700
2015/01/30 1,254 1,278 1,251 1,251 31,900
2015/01/29 1,254 1,254 1,250 1,251 34,900
2015/01/28 1,260 1,300 1,259 1,292 22,900
2015/01/27 1,267 1,267 1,250 1,250 11,700
2015/01/26 1,269 1,269 1,250 1,250 20,100
2015/01/23 1,261 1,272 1,250 1,251 18,300
2015/01/22 1,290 1,290 1,250 1,257 43,400
2015/01/21 1,231 1,232 1,225 1,228 8,700
2015/01/20 1,235 1,237 1,225 1,227 12,500
2015/01/19 1,231 1,237 1,230 1,235 7,800
2015/01/16 1,259 1,260 1,227 1,236 21,800
2015/01/15 1,238 1,258 1,238 1,257 7,300
2015/01/14 1,236 1,258 1,227 1,238 27,100
2015/01/13 1,273 1,273 1,237 1,242 14,300
2015/01/09 1,300 1,300 1,260 1,268 24,700
2015/01/08 1,276 1,300 1,265 1,298 25,900
2015/01/07 1,225 1,273 1,225 1,262 24,200
2015/01/06 1,280 1,289 1,250 1,258 16,500
2015/01/05 1,298 1,299 1,281 1,284 11,400

このページの先頭へ