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 |