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 |
---|---|---|---|---|---|
2019/12/30 | 2,267 | 2,271 | 2,231 | 2,261 | 194,500 |
2019/12/27 | 2,264 | 2,274 | 2,250 | 2,255 | 161,500 |
2019/12/26 | 2,270 | 2,292 | 2,248 | 2,248 | 199,300 |
2019/12/25 | 2,274 | 2,298 | 2,256 | 2,258 | 135,700 |
2019/12/24 | 2,246 | 2,278 | 2,233 | 2,273 | 177,400 |
2019/12/23 | 2,220 | 2,266 | 2,220 | 2,246 | 148,400 |
2019/12/20 | 2,218 | 2,266 | 2,214 | 2,249 | 292,800 |
2019/12/19 | 2,227 | 2,244 | 2,205 | 2,221 | 201,800 |
2019/12/18 | 2,285 | 2,289 | 2,223 | 2,243 | 221,200 |
2019/12/17 | 2,265 | 2,279 | 2,226 | 2,277 | 453,100 |
2019/12/16 | 2,242 | 2,280 | 2,242 | 2,244 | 331,100 |
2019/12/13 | 2,292 | 2,295 | 2,235 | 2,239 | 465,800 |
2019/12/12 | 2,300 | 2,307 | 2,274 | 2,274 | 342,900 |
2019/12/11 | 2,360 | 2,360 | 2,306 | 2,310 | 319,500 |
2019/12/10 | 2,350 | 2,376 | 2,345 | 2,353 | 257,500 |
2019/12/09 | 2,367 | 2,370 | 2,332 | 2,340 | 402,400 |
2019/12/06 | 2,373 | 2,379 | 2,355 | 2,367 | 376,600 |
2019/12/05 | 2,415 | 2,421 | 2,396 | 2,405 | 415,900 |
2019/12/04 | 2,398 | 2,441 | 2,394 | 2,407 | 368,500 |
2019/12/03 | 2,375 | 2,420 | 2,366 | 2,407 | 367,700 |
2019/12/02 | 2,366 | 2,428 | 2,363 | 2,425 | 331,500 |
2019/11/29 | 2,364 | 2,393 | 2,343 | 2,387 | 335,200 |
2019/11/28 | 2,389 | 2,393 | 2,361 | 2,388 | 261,100 |
2019/11/27 | 2,406 | 2,406 | 2,358 | 2,389 | 453,800 |
2019/11/26 | 2,360 | 2,422 | 2,347 | 2,422 | 899,700 |
2019/11/25 | 2,403 | 2,432 | 2,361 | 2,377 | 730,900 |
2019/11/22 | 2,336 | 2,363 | 2,320 | 2,353 | 463,400 |
2019/11/21 | 2,290 | 2,349 | 2,282 | 2,345 | 489,400 |
2019/11/20 | 2,282 | 2,305 | 2,257 | 2,294 | 532,000 |
2019/11/19 | 2,242 | 2,283 | 2,228 | 2,282 | 763,300 |
2019/11/18 | 2,199 | 2,237 | 2,191 | 2,217 | 493,000 |
2019/11/15 | 2,108 | 2,170 | 2,096 | 2,157 | 1,027,400 |
2019/11/14 | 2,143 | 2,155 | 2,102 | 2,142 | 457,100 |
2019/11/13 | 2,162 | 2,174 | 2,119 | 2,146 | 515,300 |
2019/11/12 | 2,050 | 2,132 | 2,033 | 2,130 | 703,000 |
2019/11/11 | 1,978 | 2,044 | 1,976 | 2,044 | 438,500 |
2019/11/08 | 1,982 | 1,991 | 1,956 | 1,968 | 728,700 |
2019/11/07 | 1,966 | 1,989 | 1,952 | 1,971 | 325,100 |
2019/11/06 | 1,989 | 2,005 | 1,947 | 1,978 | 598,700 |
2019/11/05 | 2,036 | 2,037 | 1,917 | 1,988 | 1,252,300 |
2019/11/01 | 2,054 | 2,131 | 1,984 | 2,069 | 1,039,800 |
2019/10/31 | 2,218 | 2,247 | 2,188 | 2,204 | 440,900 |
2019/10/30 | 2,171 | 2,219 | 2,171 | 2,204 | 366,800 |
2019/10/29 | 2,164 | 2,183 | 2,143 | 2,156 | 274,100 |
2019/10/28 | 2,162 | 2,162 | 2,111 | 2,140 | 263,700 |
2019/10/25 | 2,129 | 2,168 | 2,121 | 2,164 | 397,600 |
2019/10/24 | 2,120 | 2,128 | 2,096 | 2,123 | 244,400 |
2019/10/23 | 2,090 | 2,106 | 2,052 | 2,103 | 361,800 |
2019/10/21 | 2,076 | 2,104 | 2,071 | 2,088 | 179,400 |
2019/10/18 | 2,067 | 2,086 | 2,048 | 2,071 | 303,200 |
2019/10/17 | 2,074 | 2,087 | 2,061 | 2,063 | 267,700 |
2019/10/16 | 2,099 | 2,129 | 2,086 | 2,097 | 365,700 |
2019/10/15 | 2,112 | 2,145 | 2,091 | 2,096 | 477,600 |
2019/10/11 | 2,065 | 2,074 | 2,038 | 2,063 | 327,000 |
2019/10/10 | 2,120 | 2,120 | 2,053 | 2,057 | 287,600 |
2019/10/09 | 2,088 | 2,110 | 2,069 | 2,107 | 282,100 |
2019/10/08 | 2,095 | 2,105 | 2,073 | 2,099 | 263,900 |
2019/10/07 | 2,086 | 2,102 | 2,064 | 2,086 | 304,400 |
2019/10/04 | 2,030 | 2,096 | 2,030 | 2,085 | 556,600 |
2019/10/03 | 1,997 | 2,043 | 1,977 | 2,028 | 489,100 |
2019/10/02 | 2,067 | 2,068 | 2,000 | 2,012 | 450,900 |
2019/10/01 | 2,054 | 2,092 | 2,048 | 2,068 | 414,600 |
2019/09/30 | 2,006 | 2,048 | 2,002 | 2,042 | 377,100 |
2019/09/27 | 2,039 | 2,045 | 2,008 | 2,045 | 385,000 |
2019/09/26 | 2,044 | 2,058 | 2,030 | 2,039 | 634,400 |
2019/09/25 | 2,023 | 2,032 | 2,003 | 2,023 | 409,400 |
2019/09/24 | 2,045 | 2,066 | 2,015 | 2,029 | 1,022,900 |
2019/09/20 | 1,945 | 2,016 | 1,936 | 2,004 | 997,300 |
2019/09/19 | 1,882 | 1,925 | 1,878 | 1,916 | 454,400 |
2019/09/18 | 1,846 | 1,875 | 1,838 | 1,852 | 436,600 |
2019/09/17 | 1,865 | 1,880 | 1,816 | 1,828 | 398,900 |
2019/09/13 | 1,883 | 1,883 | 1,838 | 1,851 | 581,700 |
2019/09/12 | 1,870 | 1,882 | 1,852 | 1,867 | 395,900 |
2019/09/11 | 1,842 | 1,856 | 1,804 | 1,842 | 371,400 |
2019/09/10 | 1,847 | 1,859 | 1,832 | 1,847 | 393,600 |
2019/09/09 | 1,826 | 1,852 | 1,802 | 1,846 | 280,400 |
2019/09/06 | 1,840 | 1,843 | 1,822 | 1,830 | 381,500 |
2019/09/05 | 1,810 | 1,836 | 1,802 | 1,815 | 566,300 |
2019/09/04 | 1,825 | 1,849 | 1,776 | 1,782 | 720,400 |
2019/09/03 | 1,780 | 1,847 | 1,775 | 1,836 | 611,200 |
2019/09/02 | 1,728 | 1,768 | 1,726 | 1,762 | 464,600 |
2019/08/30 | 1,690 | 1,722 | 1,686 | 1,717 | 662,800 |
2019/08/29 | 1,655 | 1,695 | 1,655 | 1,667 | 1,342,100 |
2019/08/28 | 1,673 | 1,688 | 1,651 | 1,678 | 520,700 |
2019/08/27 | 1,736 | 1,748 | 1,691 | 1,692 | 426,400 |
2019/08/26 | 1,718 | 1,729 | 1,702 | 1,719 | 453,200 |
2019/08/23 | 1,763 | 1,791 | 1,757 | 1,768 | 315,400 |
2019/08/22 | 1,793 | 1,801 | 1,738 | 1,748 | 338,000 |
2019/08/21 | 1,802 | 1,808 | 1,785 | 1,795 | 154,600 |
2019/08/20 | 1,768 | 1,820 | 1,759 | 1,812 | 392,200 |
2019/08/19 | 1,775 | 1,780 | 1,742 | 1,762 | 304,000 |
2019/08/16 | 1,716 | 1,766 | 1,711 | 1,762 | 413,900 |
2019/08/15 | 1,719 | 1,753 | 1,715 | 1,733 | 464,900 |
2019/08/14 | 1,777 | 1,784 | 1,742 | 1,771 | 324,000 |
2019/08/13 | 1,744 | 1,764 | 1,725 | 1,764 | 493,900 |
2019/08/09 | 1,813 | 1,832 | 1,774 | 1,777 | 266,000 |
2019/08/08 | 1,789 | 1,789 | 1,755 | 1,773 | 474,600 |
2019/08/07 | 1,794 | 1,814 | 1,771 | 1,795 | 552,000 |
2019/08/06 | 1,794 | 1,814 | 1,778 | 1,806 | 980,500 |
2019/08/05 | 1,920 | 1,929 | 1,814 | 1,857 | 857,100 |
2019/08/02 | 1,882 | 1,949 | 1,868 | 1,947 | 821,400 |
2019/08/01 | 1,847 | 1,908 | 1,845 | 1,906 | 592,600 |
2019/07/31 | 1,850 | 1,874 | 1,824 | 1,873 | 812,900 |
2019/07/30 | 2,000 | 2,015 | 1,869 | 1,870 | 1,332,700 |
2019/07/29 | 1,968 | 2,003 | 1,957 | 1,959 | 1,163,400 |
2019/07/26 | 1,900 | 1,963 | 1,895 | 1,950 | 888,600 |
2019/07/25 | 1,906 | 1,906 | 1,873 | 1,882 | 281,600 |
2019/07/24 | 1,885 | 1,890 | 1,854 | 1,890 | 419,600 |
2019/07/23 | 1,840 | 1,864 | 1,835 | 1,857 | 350,000 |
2019/07/22 | 1,850 | 1,858 | 1,827 | 1,836 | 352,700 |
2019/07/19 | 1,815 | 1,858 | 1,815 | 1,848 | 384,900 |
2019/07/18 | 1,865 | 1,877 | 1,814 | 1,820 | 439,000 |
2019/07/17 | 1,914 | 1,915 | 1,856 | 1,876 | 524,000 |
2019/07/16 | 1,889 | 1,895 | 1,859 | 1,890 | 538,100 |
2019/07/12 | 1,907 | 1,907 | 1,873 | 1,882 | 428,100 |
2019/07/11 | 1,910 | 1,910 | 1,887 | 1,893 | 325,100 |
2019/07/10 | 1,891 | 1,904 | 1,873 | 1,903 | 451,300 |
2019/07/09 | 1,905 | 1,920 | 1,892 | 1,903 | 279,000 |
2019/07/08 | 1,950 | 1,955 | 1,905 | 1,913 | 421,700 |
2019/07/05 | 1,905 | 1,930 | 1,883 | 1,928 | 469,700 |
2019/07/04 | 1,890 | 1,913 | 1,890 | 1,905 | 447,600 |
2019/07/03 | 1,932 | 1,935 | 1,883 | 1,892 | 550,500 |
2019/07/02 | 1,902 | 1,942 | 1,870 | 1,933 | 673,300 |
2019/07/01 | 1,879 | 1,916 | 1,850 | 1,911 | 742,500 |
2019/06/28 | 1,833 | 1,870 | 1,826 | 1,858 | 683,400 |
2019/06/27 | 1,829 | 1,836 | 1,803 | 1,833 | 526,400 |
2019/06/26 | 1,853 | 1,854 | 1,815 | 1,815 | 600,000 |
2019/06/25 | 1,899 | 1,915 | 1,876 | 1,885 | 613,000 |
2019/06/24 | 1,908 | 1,922 | 1,873 | 1,895 | 442,800 |
2019/06/21 | 1,959 | 1,960 | 1,901 | 1,903 | 757,300 |
2019/06/20 | 1,920 | 1,945 | 1,913 | 1,940 | 714,800 |
2019/06/19 | 1,916 | 1,925 | 1,890 | 1,914 | 574,200 |
2019/06/18 | 1,909 | 1,935 | 1,890 | 1,899 | 519,200 |
2019/06/17 | 1,936 | 1,939 | 1,903 | 1,905 | 415,800 |
2019/06/14 | 1,917 | 1,940 | 1,887 | 1,930 | 1,008,200 |
2019/06/13 | 1,890 | 1,930 | 1,876 | 1,899 | 3,223,000 |
2019/06/12 | 1,950 | 1,983 | 1,892 | 1,896 | 2,433,700 |
2019/06/11 | 2,011 | 2,018 | 1,946 | 1,959 | 1,160,600 |
2019/06/10 | 2,010 | 2,063 | 2,009 | 2,036 | 648,400 |
2019/06/07 | 2,110 | 2,118 | 2,011 | 2,031 | 742,800 |
2019/06/06 | 2,114 | 2,141 | 2,085 | 2,113 | 336,000 |
2019/06/05 | 2,078 | 2,128 | 2,074 | 2,117 | 548,200 |
2019/06/04 | 2,130 | 2,132 | 2,019 | 2,033 | 754,600 |
2019/06/03 | 2,043 | 2,103 | 2,017 | 2,095 | 399,000 |
2019/05/31 | 2,074 | 2,124 | 2,060 | 2,068 | 435,600 |
2019/05/30 | 2,141 | 2,146 | 2,055 | 2,093 | 581,400 |
2019/05/29 | 2,193 | 2,217 | 2,114 | 2,165 | 592,100 |
2019/05/28 | 2,126 | 2,212 | 2,125 | 2,208 | 1,022,700 |
2019/05/27 | 2,100 | 2,159 | 2,090 | 2,143 | 566,500 |
2019/05/24 | 1,971 | 2,076 | 1,971 | 2,070 | 598,100 |
2019/05/23 | 2,056 | 2,096 | 2,043 | 2,049 | 372,000 |
2019/05/22 | 2,057 | 2,082 | 2,045 | 2,053 | 394,500 |
2019/05/21 | 2,090 | 2,093 | 2,038 | 2,040 | 535,600 |
2019/05/20 | 2,187 | 2,199 | 2,118 | 2,122 | 422,200 |
2019/05/17 | 2,184 | 2,207 | 2,147 | 2,188 | 392,400 |
2019/05/16 | 2,174 | 2,179 | 2,142 | 2,157 | 283,000 |
2019/05/15 | 2,193 | 2,217 | 2,137 | 2,173 | 439,200 |
2019/05/14 | 2,102 | 2,186 | 2,100 | 2,185 | 570,300 |
2019/05/13 | 2,190 | 2,249 | 2,152 | 2,201 | 447,800 |
2019/05/10 | 2,181 | 2,235 | 2,142 | 2,165 | 676,000 |
2019/05/09 | 2,337 | 2,339 | 2,166 | 2,179 | 1,116,900 |
2019/05/08 | 2,345 | 2,345 | 2,281 | 2,343 | 641,300 |
2019/05/07 | 2,316 | 2,359 | 2,313 | 2,332 | 593,000 |
2019/04/26 | 2,300 | 2,314 | 2,262 | 2,311 | 415,500 |
2019/04/25 | 2,275 | 2,298 | 2,273 | 2,294 | 205,000 |
2019/04/24 | 2,259 | 2,304 | 2,249 | 2,273 | 454,600 |
2019/04/23 | 2,179 | 2,246 | 2,177 | 2,231 | 319,600 |
2019/04/22 | 2,165 | 2,197 | 2,141 | 2,193 | 294,900 |
2019/04/19 | 2,174 | 2,202 | 2,170 | 2,184 | 285,200 |
2019/04/18 | 2,230 | 2,230 | 2,180 | 2,181 | 235,600 |
2019/04/17 | 2,235 | 2,246 | 2,208 | 2,227 | 243,100 |
2019/04/16 | 2,240 | 2,249 | 2,214 | 2,231 | 332,400 |
2019/04/15 | 2,225 | 2,239 | 2,193 | 2,227 | 480,600 |
2019/04/12 | 2,125 | 2,135 | 2,115 | 2,125 | 315,200 |
2019/04/11 | 2,107 | 2,130 | 2,099 | 2,111 | 304,100 |
2019/04/10 | 2,133 | 2,133 | 2,085 | 2,118 | 611,900 |
2019/04/09 | 2,195 | 2,207 | 2,173 | 2,180 | 409,300 |
2019/04/08 | 2,200 | 2,204 | 2,151 | 2,187 | 842,000 |
2019/04/05 | 2,286 | 2,302 | 2,218 | 2,226 | 604,700 |
2019/04/04 | 2,317 | 2,327 | 2,272 | 2,311 | 421,400 |
2019/04/03 | 2,248 | 2,317 | 2,233 | 2,317 | 538,900 |
2019/04/02 | 2,240 | 2,258 | 2,227 | 2,241 | 611,400 |
2019/04/01 | 2,213 | 2,226 | 2,195 | 2,209 | 379,400 |
2019/03/29 | 2,171 | 2,182 | 2,142 | 2,172 | 344,800 |
2019/03/28 | 2,116 | 2,136 | 2,079 | 2,132 | 785,900 |
2019/03/27 | 2,050 | 2,091 | 2,050 | 2,078 | 387,700 |
2019/03/26 | 1,995 | 2,071 | 1,995 | 2,058 | 685,200 |
2019/03/25 | 1,995 | 1,996 | 1,936 | 1,954 | 491,800 |
2019/03/22 | 2,038 | 2,049 | 2,009 | 2,035 | 389,600 |
2019/03/20 | 2,014 | 2,033 | 1,995 | 2,029 | 250,900 |
2019/03/19 | 2,017 | 2,017 | 1,964 | 2,003 | 306,600 |
2019/03/18 | 2,063 | 2,071 | 1,998 | 2,009 | 342,500 |
2019/03/15 | 2,007 | 2,034 | 1,994 | 2,028 | 480,800 |
2019/03/14 | 2,020 | 2,025 | 1,963 | 1,978 | 277,300 |
2019/03/13 | 1,971 | 1,998 | 1,949 | 1,969 | 324,500 |
2019/03/12 | 1,983 | 2,000 | 1,965 | 1,981 | 393,400 |
2019/03/11 | 1,952 | 1,973 | 1,930 | 1,949 | 346,100 |
2019/03/08 | 1,982 | 1,994 | 1,944 | 1,948 | 564,600 |
2019/03/07 | 2,020 | 2,033 | 2,008 | 2,025 | 754,400 |
2019/03/06 | 2,101 | 2,108 | 2,035 | 2,051 | 770,200 |
2019/03/05 | 2,120 | 2,154 | 2,087 | 2,101 | 905,500 |
2019/03/04 | 2,204 | 2,209 | 2,162 | 2,170 | 498,500 |
2019/03/01 | 2,165 | 2,195 | 2,145 | 2,182 | 696,100 |
2019/02/28 | 2,206 | 2,212 | 2,170 | 2,177 | 585,500 |
2019/02/27 | 2,221 | 2,244 | 2,195 | 2,206 | 778,000 |
2019/02/26 | 2,190 | 2,236 | 2,184 | 2,236 | 472,700 |
2019/02/26 | 1 -> 2.00 分割 | ||||
2019/02/25 | 4,300 | 4,340 | 4,265 | 4,320 | 325,300 |
2019/02/22 | 4,185 | 4,285 | 4,150 | 4,260 | 362,100 |
2019/02/21 | 4,120 | 4,235 | 4,105 | 4,225 | 382,800 |
2019/02/20 | 4,160 | 4,165 | 4,095 | 4,155 | 287,000 |
2019/02/19 | 4,140 | 4,155 | 4,095 | 4,135 | 165,100 |
2019/02/18 | 4,125 | 4,160 | 4,090 | 4,120 | 159,400 |
2019/02/15 | 4,070 | 4,090 | 4,025 | 4,055 | 205,900 |
2019/02/14 | 4,080 | 4,155 | 4,075 | 4,120 | 197,900 |
2019/02/13 | 3,985 | 4,105 | 3,985 | 4,070 | 457,200 |
2019/02/12 | 3,760 | 3,920 | 3,760 | 3,915 | 286,000 |
2019/02/08 | 3,745 | 3,825 | 3,735 | 3,770 | 236,000 |
2019/02/07 | 3,800 | 3,815 | 3,745 | 3,815 | 164,000 |
2019/02/06 | 3,865 | 3,885 | 3,810 | 3,825 | 194,300 |
2019/02/05 | 3,875 | 3,925 | 3,775 | 3,865 | 397,100 |
2019/02/04 | 3,715 | 3,875 | 3,680 | 3,860 | 470,000 |
2019/02/01 | 3,740 | 3,765 | 3,600 | 3,680 | 650,000 |
2019/01/31 | 3,490 | 3,705 | 3,465 | 3,675 | 558,000 |
2019/01/30 | 3,450 | 3,460 | 3,405 | 3,440 | 230,000 |
2019/01/29 | 3,400 | 3,440 | 3,370 | 3,420 | 202,600 |
2019/01/28 | 3,400 | 3,420 | 3,335 | 3,400 | 190,000 |
2019/01/25 | 3,310 | 3,410 | 3,270 | 3,390 | 268,600 |
2019/01/24 | 3,380 | 3,385 | 3,300 | 3,360 | 299,600 |
2019/01/23 | 3,430 | 3,445 | 3,360 | 3,420 | 213,200 |
2019/01/22 | 3,480 | 3,495 | 3,415 | 3,465 | 157,000 |
2019/01/21 | 3,480 | 3,505 | 3,410 | 3,460 | 239,700 |
2019/01/18 | 3,495 | 3,510 | 3,435 | 3,460 | 182,300 |
2019/01/17 | 3,470 | 3,500 | 3,415 | 3,475 | 238,000 |
2019/01/16 | 3,480 | 3,545 | 3,435 | 3,460 | 207,800 |
2019/01/15 | 3,340 | 3,490 | 3,320 | 3,480 | 291,100 |
2019/01/11 | 3,370 | 3,415 | 3,330 | 3,395 | 251,500 |
2019/01/10 | 3,415 | 3,445 | 3,345 | 3,385 | 287,000 |
2019/01/09 | 3,420 | 3,570 | 3,410 | 3,485 | 407,600 |
2019/01/08 | 3,395 | 3,480 | 3,375 | 3,400 | 342,700 |
2019/01/07 | 3,320 | 3,370 | 3,215 | 3,355 | 630,100 |
2019/01/04 | 3,325 | 3,390 | 3,200 | 3,205 | 712,500 |