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
2016/12/30 2,888 2,910 2,882 2,899 64,600
2016/12/29 2,896 2,916 2,858 2,888 80,700
2016/12/28 2,896 2,965 2,892 2,946 132,300
2016/12/27 2,823 2,898 2,823 2,896 175,500
2016/12/26 2,744 2,836 2,714 2,822 116,500
2016/12/22 2,783 2,803 2,748 2,758 39,000
2016/12/21 2,803 2,833 2,781 2,787 72,600
2016/12/20 2,749 2,835 2,717 2,830 120,300
2016/12/19 2,693 2,780 2,693 2,758 109,600
2016/12/16 2,730 2,765 2,688 2,695 141,000
2016/12/15 2,823 2,823 2,707 2,727 118,200
2016/12/14 2,898 2,905 2,778 2,791 125,800
2016/12/13 2,783 2,904 2,762 2,899 170,400
2016/12/12 2,654 2,784 2,630 2,784 149,200
2016/12/09 2,620 2,687 2,603 2,653 122,300
2016/12/08 2,617 2,624 2,601 2,620 98,800
2016/12/07 2,643 2,648 2,602 2,611 79,000
2016/12/06 2,647 2,664 2,611 2,621 64,500
2016/12/05 2,667 2,699 2,617 2,623 75,700
2016/12/02 2,693 2,699 2,644 2,660 100,800
2016/12/01 2,687 2,719 2,676 2,691 60,600
2016/11/30 2,706 2,738 2,663 2,689 109,100
2016/11/29 2,755 2,761 2,707 2,716 54,800
2016/11/28 2,726 2,773 2,713 2,770 65,700
2016/11/25 2,800 2,810 2,715 2,745 93,600
2016/11/24 2,850 2,868 2,809 2,810 64,900
2016/11/22 2,836 2,865 2,812 2,859 58,100
2016/11/21 2,927 2,927 2,831 2,844 98,900
2016/11/18 2,916 2,950 2,889 2,927 101,600
2016/11/17 2,830 2,942 2,821 2,912 127,800
2016/11/16 2,735 2,824 2,698 2,811 83,500
2016/11/15 2,684 2,709 2,655 2,686 62,000
2016/11/14 2,679 2,719 2,652 2,683 96,400
2016/11/11 2,770 2,787 2,650 2,661 88,800
2016/11/10 2,787 2,807 2,750 2,762 56,200
2016/11/09 2,767 2,777 2,602 2,675 104,500
2016/11/08 2,834 2,847 2,749 2,767 90,800
2016/11/07 2,740 2,799 2,730 2,790 114,300
2016/11/04 2,961 2,963 2,726 2,730 271,400
2016/11/02 2,985 3,010 2,969 2,994 105,800
2016/11/01 3,050 3,070 2,956 3,010 173,000
2016/10/31 3,010 3,060 3,010 3,040 43,100
2016/10/28 3,050 3,055 3,000 3,040 45,300
2016/10/27 3,025 3,065 3,005 3,050 74,400
2016/10/26 3,000 3,020 2,988 3,010 62,100
2016/10/25 3,170 3,175 2,990 3,015 158,700
2016/10/24 3,110 3,130 3,075 3,105 35,100
2016/10/21 3,145 3,145 3,060 3,080 49,300
2016/10/20 3,085 3,150 3,085 3,130 41,700
2016/10/19 3,070 3,105 3,070 3,095 48,800
2016/10/18 3,040 3,075 3,030 3,055 23,700
2016/10/17 3,010 3,045 2,987 3,035 38,800
2016/10/14 2,955 3,070 2,955 3,035 59,700
2016/10/13 2,950 2,989 2,941 2,967 47,700
2016/10/12 2,980 2,980 2,951 2,955 47,300
2016/10/11 3,005 3,015 2,980 2,983 36,100
2016/10/07 3,040 3,045 2,997 3,005 17,200
2016/10/06 3,050 3,050 3,005 3,020 42,000
2016/10/05 3,050 3,080 2,995 3,025 57,300
2016/10/04 3,160 3,165 3,090 3,105 27,700
2016/10/03 3,155 3,200 3,130 3,155 39,600
2016/09/30 3,090 3,185 3,075 3,165 45,900
2016/09/29 3,155 3,170 3,070 3,100 32,900
2016/09/28 3,130 3,200 3,105 3,155 75,400
2016/09/27 3,020 3,145 3,005 3,130 94,600
2016/09/26 3,030 3,045 3,000 3,015 38,600
2016/09/23 2,984 3,080 2,984 3,050 85,800
2016/09/21 2,960 3,045 2,960 3,030 38,300
2016/09/20 2,911 2,977 2,911 2,960 23,400
2016/09/16 2,904 2,927 2,875 2,927 36,300
2016/09/15 2,853 2,914 2,851 2,904 20,100
2016/09/14 2,961 2,965 2,876 2,882 87,300
2016/09/13 3,005 3,030 3,000 3,010 26,200
2016/09/12 2,995 3,025 2,980 2,993 27,600
2016/09/09 3,000 3,020 2,992 3,000 51,500
2016/09/08 2,967 3,020 2,956 3,010 67,200
2016/09/07 2,861 2,947 2,861 2,947 68,200
2016/09/06 2,899 2,924 2,857 2,876 100,100
2016/09/05 3,020 3,030 2,912 2,922 44,000
2016/09/02 3,020 3,055 2,971 2,993 37,300
2016/09/01 3,060 3,090 2,945 2,989 53,000
2016/08/31 3,100 3,100 2,991 3,025 72,700
2016/08/30 3,010 3,035 3,000 3,035 42,500
2016/08/29 2,950 3,015 2,950 2,991 29,800
2016/08/26 2,959 2,975 2,882 2,938 44,900
2016/08/25 2,963 2,983 2,930 2,941 20,600
2016/08/24 2,987 2,997 2,886 2,962 73,900
2016/08/23 3,020 3,020 2,972 2,987 53,000
2016/08/22 3,000 3,045 2,934 2,957 44,100
2016/08/19 2,990 3,025 2,947 2,962 48,500
2016/08/18 3,105 3,150 2,962 2,991 86,000
2016/08/17 3,000 3,095 2,999 3,090 85,500
2016/08/16 3,015 3,055 2,936 2,950 80,000
2016/08/15 3,000 3,060 3,000 3,035 77,200
2016/08/12 2,912 2,980 2,886 2,970 50,900
2016/08/10 2,871 2,902 2,830 2,884 56,600
2016/08/09 2,815 2,870 2,778 2,824 51,300
2016/08/08 2,770 2,859 2,756 2,815 62,800
2016/08/05 2,867 2,898 2,703 2,781 170,900
2016/08/04 3,060 3,110 2,835 2,845 206,400
2016/08/03 3,105 3,125 3,035 3,060 49,300
2016/08/02 3,225 3,285 3,175 3,185 79,800
2016/08/01 3,195 3,235 3,135 3,170 161,000
2016/07/29 3,100 3,210 2,966 3,185 314,800
2016/07/28 2,809 2,817 2,758 2,778 44,400
2016/07/27 2,856 2,873 2,825 2,845 41,800
2016/07/26 2,884 2,890 2,814 2,820 42,000
2016/07/25 2,855 2,899 2,838 2,838 37,000
2016/07/22 2,871 2,872 2,814 2,855 61,500
2016/07/21 2,928 2,950 2,871 2,877 68,100
2016/07/20 2,979 2,986 2,925 2,967 75,100
2016/07/19 2,998 3,000 2,923 2,980 75,700
2016/07/15 3,000 3,015 2,930 2,953 57,100
2016/07/14 2,967 3,020 2,953 2,970 38,600
2016/07/13 3,060 3,065 2,937 2,951 65,000
2016/07/12 3,055 3,080 3,000 3,020 94,500
2016/07/11 3,080 3,110 2,990 3,035 108,100
2016/07/08 2,988 3,050 2,980 3,030 118,600
2016/07/07 2,985 3,025 2,924 2,975 92,800
2016/07/06 2,944 3,090 2,875 3,055 141,400
2016/07/05 3,045 3,140 2,999 3,005 70,000
2016/07/04 3,110 3,115 3,000 3,025 98,800
2016/07/01 3,100 3,200 3,050 3,140 221,300
2016/06/30 2,950 3,110 2,821 3,040 272,600
2016/06/29 2,808 2,850 2,797 2,820 94,500
2016/06/28 2,700 2,808 2,674 2,784 70,100
2016/06/27 2,600 2,796 2,590 2,780 125,100
2016/06/24 2,774 2,793 2,550 2,609 105,500
2016/06/23 2,815 2,821 2,735 2,745 61,700
2016/06/22 2,900 2,900 2,768 2,826 105,600
2016/06/21 2,915 2,933 2,829 2,901 86,800
2016/06/20 2,875 2,999 2,860 2,964 82,600
2016/06/17 2,964 3,015 2,858 2,904 94,100
2016/06/16 2,950 3,030 2,933 2,969 247,000
2016/06/15 2,690 2,865 2,690 2,863 140,200
2016/06/14 2,827 2,890 2,704 2,741 135,200
2016/06/13 2,958 2,975 2,883 2,909 78,900
2016/06/10 3,055 3,085 3,000 3,015 41,100
2016/06/09 3,115 3,130 3,055 3,080 32,100
2016/06/08 3,150 3,160 3,030 3,100 44,300
2016/06/07 3,065 3,150 3,065 3,140 79,600
2016/06/06 3,000 3,065 2,972 3,065 75,200
2016/06/03 2,948 3,030 2,947 2,990 89,700
2016/06/02 2,996 2,996 2,910 2,948 62,100
2016/06/01 2,998 3,000 2,963 2,978 37,700
2016/05/31 2,990 2,998 2,926 2,998 97,600
2016/05/30 2,892 2,972 2,880 2,956 94,300
2016/05/27 2,820 2,863 2,809 2,843 64,700
2016/05/26 2,904 2,905 2,840 2,849 64,000
2016/05/25 2,888 2,924 2,840 2,902 62,800
2016/05/24 2,920 2,920 2,845 2,887 84,900
2016/05/23 2,853 2,925 2,840 2,910 78,700
2016/05/20 2,782 2,846 2,775 2,835 75,000
2016/05/19 2,693 2,832 2,693 2,782 149,200
2016/05/18 2,708 2,787 2,645 2,690 114,500
2016/05/17 2,626 2,674 2,623 2,673 40,700
2016/05/16 2,700 2,710 2,580 2,611 69,100
2016/05/13 2,671 2,726 2,660 2,719 67,200
2016/05/12 2,684 2,723 2,650 2,682 56,100
2016/05/11 2,695 2,787 2,687 2,721 119,200
2016/05/10 2,718 2,743 2,646 2,677 157,900
2016/05/09 2,650 2,759 2,602 2,691 141,500
2016/05/06 2,600 2,703 2,552 2,690 139,900
2016/05/02 2,449 2,608 2,437 2,593 80,600
2016/04/28 2,575 2,588 2,497 2,524 60,900
2016/04/27 2,502 2,575 2,497 2,562 42,200
2016/04/26 2,495 2,540 2,435 2,504 85,500
2016/04/25 2,551 2,557 2,510 2,516 41,100
2016/04/22 2,600 2,600 2,528 2,569 50,700
2016/04/21 2,648 2,688 2,603 2,626 47,100
2016/04/20 2,648 2,679 2,612 2,648 103,500
2016/04/19 2,585 2,645 2,548 2,601 118,300
2016/04/18 2,549 2,605 2,511 2,578 73,300
2016/04/15 2,560 2,630 2,559 2,616 145,800
2016/04/14 2,560 2,580 2,523 2,556 74,300
2016/04/13 2,505 2,567 2,500 2,527 140,200
2016/04/12 2,531 2,596 2,515 2,531 70,400
2016/04/11 2,477 2,558 2,460 2,550 92,200
2016/04/08 2,350 2,497 2,323 2,489 80,200
2016/04/07 2,290 2,402 2,290 2,400 61,100
2016/04/06 2,288 2,304 2,180 2,292 71,200
2016/04/05 2,410 2,458 2,310 2,317 60,100
2016/04/04 2,412 2,484 2,367 2,421 108,800
2016/04/01 2,546 2,586 2,401 2,428 99,000
2016/03/31 2,550 2,578 2,455 2,539 81,400
2016/03/30 2,423 2,541 2,423 2,530 81,300
2016/03/29 2,393 2,420 2,382 2,418 69,800
2016/03/28 2,436 2,450 2,385 2,427 104,400
2016/03/25 2,490 2,493 2,422 2,436 87,100
2016/03/24 2,588 2,605 2,494 2,515 116,500
2016/03/23 2,520 2,600 2,493 2,588 104,900
2016/03/22 2,480 2,547 2,480 2,516 45,700
2016/03/18 2,451 2,485 2,416 2,472 57,300
2016/03/17 2,494 2,573 2,451 2,481 83,600
2016/03/16 2,430 2,475 2,423 2,470 42,000
2016/03/15 2,421 2,449 2,391 2,418 37,900
2016/03/14 2,400 2,430 2,376 2,406 44,200
2016/03/11 2,340 2,372 2,305 2,346 25,700
2016/03/10 2,255 2,388 2,255 2,350 50,400
2016/03/09 2,240 2,286 2,227 2,254 50,600
2016/03/08 2,266 2,285 2,213 2,234 49,000
2016/03/07 2,290 2,340 2,256 2,293 64,200
2016/03/04 2,277 2,339 2,260 2,289 61,600
2016/03/03 2,265 2,345 2,255 2,285 49,700
2016/03/02 2,333 2,346 2,286 2,294 46,600
2016/03/01 2,231 2,289 2,231 2,269 34,200
2016/02/29 2,250 2,276 2,225 2,240 52,600
2016/02/26 2,225 2,269 2,177 2,192 46,500
2016/02/25 2,149 2,212 2,135 2,196 45,300
2016/02/24 2,096 2,160 2,065 2,140 55,000
2016/02/23 2,200 2,215 2,105 2,125 44,100
2016/02/22 2,087 2,184 2,085 2,132 60,500
2016/02/19 2,050 2,128 2,043 2,085 58,100
2016/02/18 2,074 2,089 2,030 2,050 68,700
2016/02/17 1,970 2,050 1,950 1,984 69,600
2016/02/16 2,027 2,058 1,950 1,950 156,500
2016/02/15 2,060 2,094 1,983 2,027 83,300
2016/02/12 1,880 2,060 1,807 1,905 234,900
2016/02/10 2,211 2,239 2,050 2,110 64,900
2016/02/09 2,243 2,260 2,167 2,177 58,700
2016/02/08 2,237 2,339 2,211 2,300 51,200
2016/02/05 2,301 2,331 2,231 2,294 81,500
2016/02/04 2,457 2,457 2,325 2,351 103,800
2016/02/03 2,481 2,550 2,430 2,507 82,600
2016/02/02 2,629 2,700 2,590 2,631 88,300
2016/02/01 2,667 2,690 2,611 2,690 102,400
2016/01/29 2,390 2,548 2,384 2,540 121,200
2016/01/28 2,410 2,438 2,380 2,413 53,200
2016/01/27 2,430 2,444 2,379 2,435 37,200
2016/01/26 2,360 2,389 2,349 2,349 45,900
2016/01/25 2,347 2,424 2,335 2,416 50,300
2016/01/22 2,251 2,315 2,182 2,289 63,400
2016/01/21 2,200 2,303 2,150 2,155 92,600
2016/01/20 2,363 2,376 2,221 2,221 92,800
2016/01/19 2,404 2,404 2,342 2,378 44,200
2016/01/18 2,355 2,420 2,340 2,415 42,800
2016/01/15 2,512 2,524 2,405 2,427 67,500
2016/01/14 2,500 2,500 2,390 2,433 57,800
2016/01/13 2,435 2,550 2,435 2,542 49,900
2016/01/12 2,430 2,507 2,400 2,400 98,100
2016/01/08 2,490 2,529 2,412 2,480 126,900
2016/01/07 2,625 2,672 2,543 2,559 91,200
2016/01/06 2,694 2,706 2,580 2,690 87,900
2016/01/05 2,725 2,765 2,684 2,703 66,600
2016/01/04 2,801 2,840 2,754 2,775 63,300

このページの先頭へ