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
2020/12/30 3,100 3,100 3,035 3,050 153,100
2020/12/29 3,030 3,100 3,030 3,100 206,900
2020/12/28 3,060 3,100 3,015 3,040 202,500
2020/12/25 3,120 3,135 3,060 3,075 156,600
2020/12/24 3,095 3,170 3,095 3,120 227,900
2020/12/23 3,100 3,140 3,080 3,125 216,300
2020/12/22 3,090 3,105 3,045 3,055 183,300
2020/12/21 3,070 3,095 3,055 3,095 188,800
2020/12/18 3,075 3,085 3,020 3,075 245,000
2020/12/17 3,045 3,125 3,015 3,120 164,900
2020/12/16 3,095 3,105 3,005 3,010 277,200
2020/12/15 3,065 3,075 3,040 3,050 181,700
2020/12/14 3,080 3,090 3,015 3,065 269,600
2020/12/11 3,075 3,125 3,060 3,125 278,100
2020/12/10 3,120 3,120 3,050 3,080 238,300
2020/12/09 2,999 3,135 2,963 3,130 327,200
2020/12/08 3,085 3,130 3,045 3,055 317,200
2020/12/07 3,155 3,175 3,040 3,080 244,100
2020/12/04 3,170 3,220 3,100 3,135 260,300
2020/12/03 3,240 3,255 3,155 3,185 447,500
2020/12/02 3,330 3,330 3,210 3,275 600,200
2020/12/01 3,365 3,395 3,290 3,365 412,300
2020/11/30 3,390 3,420 3,315 3,370 638,300
2020/11/27 3,395 3,445 3,375 3,415 638,700
2020/11/26 3,340 3,415 3,310 3,375 666,700
2020/11/25 3,235 3,300 3,175 3,210 624,500
2020/11/24 3,160 3,280 3,150 3,250 524,500
2020/11/20 3,100 3,150 3,025 3,145 351,900
2020/11/19 2,929 3,120 2,919 3,115 762,200
2020/11/18 2,836 2,953 2,826 2,914 538,000
2020/11/17 2,924 2,927 2,842 2,886 445,200
2020/11/16 2,950 2,965 2,878 2,925 406,400
2020/11/13 2,798 2,929 2,748 2,912 959,700
2020/11/12 2,777 2,856 2,768 2,803 725,900
2020/11/11 2,782 2,788 2,679 2,735 587,400
2020/11/10 3,015 3,040 2,771 2,791 633,400
2020/11/09 2,882 3,010 2,882 2,984 445,500
2020/11/06 2,828 2,873 2,796 2,845 621,600
2020/11/05 2,798 2,932 2,794 2,915 771,600
2020/11/04 2,714 2,755 2,663 2,737 424,800
2020/11/02 2,627 2,687 2,592 2,664 271,200
2020/10/30 2,707 2,709 2,594 2,599 247,600
2020/10/29 2,689 2,731 2,658 2,701 249,700
2020/10/28 2,634 2,708 2,628 2,707 239,900
2020/10/27 2,553 2,658 2,508 2,650 424,500
2020/10/26 2,713 2,719 2,578 2,588 562,500
2020/10/23 2,920 2,926 2,643 2,724 777,800
2020/10/22 2,900 2,912 2,816 2,820 279,800
2020/10/21 2,950 2,972 2,919 2,921 208,800
2020/10/20 2,906 2,945 2,885 2,930 218,600
2020/10/19 2,882 2,944 2,871 2,917 342,200
2020/10/16 2,815 2,872 2,794 2,852 276,500
2020/10/15 2,843 2,875 2,784 2,803 190,900
2020/10/14 2,850 2,877 2,822 2,850 186,200
2020/10/13 2,840 2,861 2,831 2,842 206,600
2020/10/12 2,789 2,817 2,751 2,810 211,800
2020/10/09 2,783 2,805 2,753 2,805 235,200
2020/10/08 2,701 2,799 2,665 2,791 397,800
2020/10/07 2,716 2,731 2,671 2,677 400,700
2020/10/06 2,824 2,835 2,739 2,746 324,600
2020/10/05 2,739 2,829 2,730 2,816 446,600
2020/10/02 2,697 2,721 2,659 2,680 336,700
2020/09/30 2,719 2,755 2,652 2,652 278,200
2020/09/29 2,689 2,719 2,657 2,717 217,900
2020/09/28 2,700 2,729 2,647 2,693 367,000
2020/09/25 2,650 2,679 2,625 2,678 244,400
2020/09/24 2,613 2,708 2,604 2,650 388,500
2020/09/23 2,574 2,634 2,560 2,625 358,200
2020/09/18 2,585 2,619 2,572 2,613 301,400
2020/09/17 2,532 2,564 2,497 2,558 215,500
2020/09/16 2,540 2,556 2,527 2,541 179,000
2020/09/15 2,490 2,541 2,487 2,538 201,400
2020/09/14 2,539 2,554 2,510 2,529 189,000
2020/09/11 2,564 2,564 2,515 2,550 277,400
2020/09/10 2,494 2,556 2,481 2,536 409,300
2020/09/09 2,450 2,490 2,447 2,489 325,700
2020/09/08 2,460 2,494 2,441 2,494 228,900
2020/09/07 2,481 2,507 2,445 2,451 233,800
2020/09/04 2,470 2,511 2,456 2,475 316,400
2020/09/03 2,590 2,598 2,521 2,545 205,600
2020/09/02 2,539 2,589 2,528 2,577 239,800
2020/09/01 2,500 2,543 2,484 2,539 260,800
2020/08/31 2,542 2,575 2,541 2,559 196,200
2020/08/28 2,530 2,552 2,456 2,503 363,700
2020/08/27 2,600 2,604 2,561 2,571 186,300
2020/08/26 2,599 2,611 2,573 2,592 200,800
2020/08/25 2,622 2,655 2,599 2,601 240,000
2020/08/24 2,602 2,638 2,591 2,619 221,400
2020/08/21 2,552 2,620 2,537 2,602 272,500
2020/08/20 2,578 2,613 2,570 2,573 217,700
2020/08/19 2,645 2,645 2,578 2,593 325,900
2020/08/18 2,598 2,648 2,580 2,642 256,100
2020/08/17 2,600 2,604 2,565 2,567 313,900
2020/08/14 2,571 2,657 2,541 2,633 462,200
2020/08/13 2,527 2,585 2,515 2,557 596,700
2020/08/12 2,513 2,555 2,486 2,535 310,900
2020/08/11 2,460 2,524 2,431 2,500 572,000
2020/08/07 2,571 2,583 2,486 2,501 447,700
2020/08/06 2,585 2,623 2,541 2,569 577,200
2020/08/05 2,407 2,587 2,387 2,578 923,100
2020/08/04 2,450 2,488 2,396 2,407 655,500
2020/08/03 2,359 2,380 2,294 2,376 474,700
2020/07/31 2,212 2,318 2,201 2,303 1,055,600
2020/07/30 2,189 2,220 2,137 2,162 413,700
2020/07/29 2,171 2,180 2,135 2,163 252,600
2020/07/28 2,188 2,212 2,157 2,170 296,400
2020/07/27 2,101 2,167 2,096 2,158 360,300
2020/07/22 2,185 2,185 2,137 2,162 328,700
2020/07/21 2,168 2,204 2,157 2,195 255,300
2020/07/20 2,124 2,168 2,114 2,159 245,200
2020/07/17 2,109 2,146 2,101 2,135 230,100
2020/07/16 2,190 2,208 2,118 2,123 305,600
2020/07/15 2,151 2,161 2,096 2,159 317,800
2020/07/14 2,232 2,255 2,106 2,132 415,400
2020/07/13 2,194 2,236 2,178 2,226 327,200
2020/07/10 2,180 2,216 2,167 2,184 323,000
2020/07/09 2,181 2,224 2,170 2,170 421,700
2020/07/08 2,193 2,218 2,167 2,167 431,900
2020/07/07 2,148 2,193 2,133 2,193 374,300
2020/07/06 2,125 2,191 2,125 2,168 346,500
2020/07/03 2,067 2,133 2,057 2,124 362,200
2020/07/02 2,121 2,132 2,047 2,061 288,000
2020/07/01 2,184 2,194 2,108 2,117 208,300
2020/06/30 2,218 2,218 2,120 2,165 370,800
2020/06/29 2,149 2,217 2,136 2,198 439,400
2020/06/26 2,146 2,190 2,132 2,180 419,600
2020/06/25 2,090 2,167 2,083 2,136 343,200
2020/06/24 2,121 2,177 2,116 2,125 850,800
2020/06/23 2,203 2,203 2,122 2,143 524,300
2020/06/22 2,199 2,239 2,166 2,220 467,800
2020/06/19 2,200 2,220 2,174 2,210 567,000
2020/06/18 2,231 2,249 2,173 2,229 801,200
2020/06/17 2,140 2,156 2,106 2,131 236,000
2020/06/16 2,093 2,148 2,088 2,140 668,100
2020/06/15 2,098 2,135 2,020 2,020 377,000
2020/06/12 2,106 2,186 2,100 2,134 549,400
2020/06/11 2,266 2,271 2,178 2,192 516,800
2020/06/10 2,265 2,327 2,265 2,281 436,200
2020/06/09 2,280 2,317 2,261 2,306 480,600
2020/06/08 2,350 2,353 2,284 2,305 501,000
2020/06/05 2,370 2,402 2,330 2,338 468,000
2020/06/04 2,387 2,416 2,337 2,386 810,900
2020/06/03 2,500 2,500 2,361 2,378 770,800
2020/06/02 2,410 2,507 2,404 2,489 676,600
2020/06/01 2,359 2,421 2,324 2,412 487,500
2020/05/29 2,320 2,362 2,302 2,354 582,500
2020/05/28 2,330 2,365 2,316 2,343 563,300
2020/05/27 2,294 2,364 2,277 2,330 750,000
2020/05/26 2,297 2,312 2,273 2,291 533,100
2020/05/25 2,223 2,287 2,220 2,276 491,200
2020/05/22 2,206 2,252 2,195 2,230 791,800
2020/05/21 2,232 2,239 2,171 2,193 523,900
2020/05/20 2,193 2,236 2,186 2,217 525,500
2020/05/19 2,182 2,206 2,145 2,191 456,500
2020/05/18 2,150 2,195 2,133 2,178 496,200
2020/05/15 2,063 2,146 2,052 2,125 632,800
2020/05/14 2,125 2,156 2,028 2,044 895,000
2020/05/13 1,978 2,025 1,964 2,025 514,000
2020/05/12 1,998 2,040 1,939 2,005 648,100
2020/05/11 1,958 2,000 1,947 2,000 405,700
2020/05/08 1,948 1,968 1,923 1,935 401,800
2020/05/07 1,860 1,931 1,840 1,922 833,300
2020/05/01 1,889 1,910 1,874 1,900 436,100
2020/04/30 1,952 1,980 1,902 1,906 591,400
2020/04/28 1,859 1,960 1,840 1,917 2,182,300
2020/04/27 1,897 1,914 1,846 1,853 492,800
2020/04/24 1,870 1,886 1,854 1,867 562,200
2020/04/23 1,877 1,900 1,856 1,870 465,500
2020/04/22 1,922 1,932 1,845 1,870 545,400
2020/04/21 1,974 1,979 1,932 1,951 544,100
2020/04/20 1,950 1,985 1,929 1,976 588,300
2020/04/17 1,920 1,955 1,877 1,927 851,700
2020/04/16 1,798 1,931 1,773 1,918 1,225,100
2020/04/15 1,752 1,800 1,738 1,800 781,800
2020/04/14 1,663 1,758 1,650 1,735 547,400
2020/04/13 1,701 1,701 1,621 1,623 473,600
2020/04/10 1,726 1,741 1,686 1,734 499,200
2020/04/09 1,649 1,740 1,648 1,735 893,400
2020/04/08 1,555 1,650 1,535 1,636 788,500
2020/04/07 1,499 1,571 1,492 1,553 735,200
2020/04/06 1,357 1,451 1,342 1,440 468,200
2020/04/03 1,320 1,379 1,308 1,357 422,800
2020/04/02 1,306 1,337 1,296 1,321 217,900
2020/04/01 1,390 1,429 1,322 1,336 302,600
2020/03/31 1,447 1,491 1,391 1,410 377,500
2020/03/30 1,431 1,438 1,381 1,420 428,500
2020/03/27 1,467 1,486 1,441 1,486 447,300
2020/03/26 1,435 1,473 1,378 1,403 573,400
2020/03/25 1,465 1,475 1,410 1,465 632,900
2020/03/24 1,328 1,383 1,328 1,375 791,100
2020/03/23 1,249 1,293 1,212 1,287 731,000
2020/03/19 1,260 1,281 1,221 1,242 895,000
2020/03/18 1,221 1,257 1,195 1,201 975,600
2020/03/17 1,128 1,209 1,104 1,188 814,900
2020/03/16 1,233 1,250 1,179 1,186 470,000
2020/03/13 1,200 1,246 1,127 1,212 987,900
2020/03/12 1,324 1,366 1,266 1,288 795,500
2020/03/11 1,430 1,430 1,359 1,361 663,800
2020/03/10 1,386 1,448 1,351 1,437 908,600
2020/03/09 1,487 1,511 1,437 1,450 448,000
2020/03/06 1,611 1,616 1,557 1,561 404,600
2020/03/05 1,663 1,666 1,631 1,646 486,100
2020/03/04 1,595 1,639 1,592 1,613 357,900
2020/03/03 1,695 1,704 1,591 1,621 864,100
2020/03/02 1,613 1,686 1,608 1,643 711,400
2020/02/28 1,654 1,702 1,639 1,646 600,800
2020/02/27 1,766 1,775 1,732 1,742 710,300
2020/02/26 1,752 1,776 1,730 1,762 1,182,000
2020/02/25 1,805 1,813 1,768 1,781 786,000
2020/02/21 1,933 1,933 1,883 1,894 541,200
2020/02/20 1,980 2,005 1,958 1,961 199,200
2020/02/19 1,941 1,971 1,938 1,959 176,700
2020/02/18 1,960 1,965 1,920 1,929 296,500
2020/02/17 1,986 1,986 1,941 1,947 341,100
2020/02/14 2,020 2,038 2,001 2,009 251,800
2020/02/13 2,044 2,059 2,019 2,042 261,900
2020/02/12 2,011 2,047 1,996 2,044 464,900
2020/02/10 1,996 2,012 1,985 1,987 224,100
2020/02/07 2,040 2,050 2,003 2,015 235,000
2020/02/06 2,048 2,066 2,035 2,046 351,200
2020/02/05 2,043 2,052 1,992 2,016 367,800
2020/02/04 1,950 2,002 1,932 2,000 514,400
2020/02/03 1,905 1,973 1,868 1,950 600,900
2020/01/31 1,962 1,997 1,892 1,930 913,100
2020/01/30 2,121 2,131 2,035 2,044 429,200
2020/01/29 2,125 2,138 2,103 2,117 296,600
2020/01/28 2,157 2,174 2,130 2,136 232,400
2020/01/27 2,180 2,201 2,165 2,180 196,800
2020/01/24 2,270 2,278 2,210 2,225 176,500
2020/01/23 2,275 2,298 2,269 2,278 120,900
2020/01/22 2,255 2,313 2,254 2,299 172,000
2020/01/21 2,270 2,283 2,249 2,254 161,300
2020/01/20 2,297 2,302 2,276 2,282 123,900
2020/01/17 2,297 2,306 2,270 2,304 209,200
2020/01/16 2,310 2,316 2,288 2,297 172,500
2020/01/15 2,276 2,316 2,258 2,289 221,600
2020/01/14 2,314 2,320 2,276 2,297 314,600
2020/01/10 2,260 2,289 2,258 2,284 181,100
2020/01/09 2,265 2,279 2,241 2,267 241,700
2020/01/08 2,227 2,255 2,162 2,235 332,100
2020/01/07 2,222 2,282 2,218 2,263 441,200
2020/01/06 2,211 2,260 2,192 2,211 634,500

このページの先頭へ