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 |