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
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

このページの先頭へ