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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,960 | 4,970 | 4,860 | 4,935 | 235,300 |
| 2021/12/29 | 4,905 | 4,950 | 4,855 | 4,920 | 220,900 |
| 2021/12/28 | 4,915 | 4,925 | 4,825 | 4,905 | 258,200 |
| 2021/12/27 | 4,940 | 4,960 | 4,820 | 4,860 | 270,400 |
| 2021/12/24 | 4,920 | 4,940 | 4,835 | 4,870 | 213,000 |
| 2021/12/23 | 4,885 | 4,890 | 4,815 | 4,865 | 221,300 |
| 2021/12/22 | 4,870 | 4,910 | 4,815 | 4,860 | 290,600 |
| 2021/12/21 | 4,835 | 4,905 | 4,780 | 4,875 | 378,700 |
| 2021/12/20 | 4,730 | 4,855 | 4,695 | 4,765 | 609,800 |
| 2021/12/17 | 4,815 | 4,920 | 4,760 | 4,790 | 982,600 |
| 2021/12/16 | 5,050 | 5,050 | 4,875 | 4,890 | 725,800 |
| 2021/12/15 | 4,870 | 5,040 | 4,870 | 5,020 | 950,500 |
| 2021/12/14 | 5,140 | 5,150 | 4,890 | 4,910 | 793,300 |
| 2021/12/13 | 5,140 | 5,180 | 5,010 | 5,040 | 476,500 |
| 2021/12/10 | 5,180 | 5,200 | 5,050 | 5,050 | 547,100 |
| 2021/12/09 | 5,390 | 5,450 | 5,220 | 5,230 | 504,600 |
| 2021/12/08 | 5,420 | 5,430 | 5,270 | 5,390 | 588,700 |
| 2021/12/07 | 5,370 | 5,470 | 5,300 | 5,390 | 459,000 |
| 2021/12/06 | 5,510 | 5,520 | 5,220 | 5,240 | 760,300 |
| 2021/12/03 | 5,300 | 5,560 | 5,270 | 5,560 | 582,400 |
| 2021/12/02 | 5,230 | 5,470 | 5,180 | 5,310 | 1,093,800 |
| 2021/12/01 | 5,380 | 5,480 | 5,060 | 5,130 | 1,975,400 |
| 2021/11/30 | 5,470 | 5,640 | 5,320 | 5,320 | 7,092,500 |
| 2021/11/29 | 5,360 | 5,560 | 5,350 | 5,370 | 1,088,200 |
| 2021/11/26 | 5,550 | 5,610 | 5,400 | 5,460 | 769,500 |
| 2021/11/25 | 5,630 | 5,630 | 5,520 | 5,540 | 475,800 |
| 2021/11/24 | 5,610 | 5,650 | 5,440 | 5,580 | 850,500 |
| 2021/11/22 | 5,610 | 5,720 | 5,550 | 5,600 | 535,600 |
| 2021/11/19 | 5,360 | 5,640 | 5,350 | 5,630 | 862,300 |
| 2021/11/18 | 5,610 | 5,630 | 5,440 | 5,460 | 715,100 |
| 2021/11/17 | 5,750 | 5,820 | 5,550 | 5,610 | 552,300 |
| 2021/11/16 | 5,690 | 5,760 | 5,580 | 5,690 | 934,400 |
| 2021/11/15 | 5,840 | 5,860 | 5,580 | 5,690 | 721,800 |
| 2021/11/12 | 6,000 | 6,000 | 5,740 | 5,840 | 1,031,400 |
| 2021/11/11 | 5,810 | 5,960 | 5,770 | 5,930 | 513,200 |
| 2021/11/10 | 5,770 | 5,960 | 5,750 | 5,840 | 459,300 |
| 2021/11/09 | 5,750 | 5,850 | 5,690 | 5,790 | 500,600 |
| 2021/11/08 | 5,840 | 5,870 | 5,450 | 5,840 | 688,900 |
| 2021/11/05 | 5,650 | 5,800 | 5,640 | 5,790 | 551,800 |
| 2021/11/04 | 5,820 | 5,860 | 5,700 | 5,750 | 651,900 |
| 2021/11/02 | 5,830 | 5,950 | 5,800 | 5,800 | 452,600 |
| 2021/11/01 | 5,830 | 5,970 | 5,770 | 5,870 | 552,600 |
| 2021/10/29 | 5,700 | 5,760 | 5,610 | 5,750 | 373,400 |
| 2021/10/28 | 5,650 | 5,770 | 5,640 | 5,760 | 655,400 |
| 2021/10/27 | 5,590 | 5,740 | 5,580 | 5,660 | 545,400 |
| 2021/10/26 | 5,730 | 5,730 | 5,480 | 5,600 | 816,700 |
| 2021/10/25 | 5,410 | 5,620 | 5,410 | 5,610 | 417,500 |
| 2021/10/22 | 5,370 | 5,540 | 5,330 | 5,490 | 367,200 |
| 2021/10/21 | 5,450 | 5,560 | 5,380 | 5,390 | 418,900 |
| 2021/10/20 | 5,550 | 5,590 | 5,360 | 5,490 | 654,000 |
| 2021/10/19 | 5,390 | 5,560 | 5,370 | 5,450 | 793,300 |
| 2021/10/18 | 5,600 | 5,670 | 5,390 | 5,440 | 740,000 |
| 2021/10/15 | 5,650 | 5,730 | 5,500 | 5,700 | 832,400 |
| 2021/10/14 | 5,680 | 5,790 | 5,460 | 5,610 | 1,210,200 |
| 2021/10/13 | 5,690 | 5,760 | 5,580 | 5,710 | 561,400 |
| 2021/10/12 | 5,660 | 5,860 | 5,550 | 5,770 | 759,100 |
| 2021/10/11 | 5,420 | 5,660 | 5,320 | 5,660 | 609,000 |
| 2021/10/08 | 5,250 | 5,390 | 5,240 | 5,350 | 488,600 |
| 2021/10/07 | 5,110 | 5,270 | 5,060 | 5,150 | 485,900 |
| 2021/10/06 | 5,010 | 5,160 | 4,970 | 5,030 | 576,500 |
| 2021/10/05 | 4,865 | 5,060 | 4,780 | 4,935 | 1,044,900 |
| 2021/10/04 | 5,220 | 5,250 | 4,990 | 5,010 | 977,300 |
| 2021/10/01 | 5,260 | 5,330 | 5,130 | 5,190 | 612,400 |
| 2021/09/30 | 5,260 | 5,310 | 5,050 | 5,280 | 920,300 |
| 2021/09/29 | 5,260 | 5,360 | 5,070 | 5,330 | 881,300 |
| 2021/09/28 | 5,750 | 5,770 | 5,160 | 5,360 | 1,092,500 |
| 2021/09/27 | 5,830 | 5,890 | 5,710 | 5,850 | 648,000 |
| 2021/09/24 | 5,660 | 5,910 | 5,580 | 5,910 | 726,100 |
| 2021/09/22 | 5,530 | 5,620 | 5,480 | 5,560 | 502,600 |
| 2021/09/21 | 5,320 | 5,560 | 5,250 | 5,510 | 447,300 |
| 2021/09/17 | 5,510 | 5,580 | 5,420 | 5,520 | 784,500 |
| 2021/09/16 | 5,450 | 5,570 | 5,400 | 5,520 | 679,900 |
| 2021/09/15 | 5,490 | 5,510 | 5,380 | 5,510 | 644,000 |
| 2021/09/14 | 5,320 | 5,600 | 5,260 | 5,580 | 613,200 |
| 2021/09/13 | 5,310 | 5,360 | 5,140 | 5,360 | 701,100 |
| 2021/09/10 | 5,100 | 5,400 | 5,100 | 5,390 | 858,800 |
| 2021/09/09 | 5,080 | 5,120 | 4,955 | 5,120 | 791,400 |
| 2021/09/08 | 4,915 | 5,140 | 4,890 | 5,100 | 1,010,100 |
| 2021/09/07 | 4,940 | 5,210 | 4,930 | 5,170 | 976,200 |
| 2021/09/06 | 4,735 | 4,950 | 4,730 | 4,945 | 691,600 |
| 2021/09/03 | 4,600 | 4,690 | 4,540 | 4,665 | 433,700 |
| 2021/09/02 | 4,600 | 4,615 | 4,505 | 4,550 | 365,400 |
| 2021/09/01 | 4,400 | 4,510 | 4,380 | 4,500 | 486,900 |
| 2021/08/31 | 4,410 | 4,450 | 4,340 | 4,415 | 503,900 |
| 2021/08/30 | 4,345 | 4,435 | 4,345 | 4,435 | 300,600 |
| 2021/08/27 | 4,345 | 4,350 | 4,240 | 4,285 | 281,200 |
| 2021/08/26 | 4,280 | 4,295 | 4,230 | 4,295 | 371,700 |
| 2021/08/25 | 4,295 | 4,315 | 4,240 | 4,305 | 304,700 |
| 2021/08/24 | 4,150 | 4,260 | 4,150 | 4,260 | 486,800 |
| 2021/08/23 | 4,000 | 4,110 | 3,965 | 4,105 | 407,300 |
| 2021/08/20 | 3,990 | 4,130 | 3,985 | 4,015 | 576,300 |
| 2021/08/19 | 3,940 | 4,070 | 3,925 | 4,005 | 585,700 |
| 2021/08/18 | 3,695 | 3,810 | 3,690 | 3,800 | 332,800 |
| 2021/08/17 | 3,715 | 3,720 | 3,655 | 3,695 | 168,100 |
| 2021/08/16 | 3,735 | 3,740 | 3,690 | 3,710 | 149,200 |
| 2021/08/13 | 3,735 | 3,780 | 3,730 | 3,750 | 153,900 |
| 2021/08/12 | 3,770 | 3,805 | 3,710 | 3,720 | 183,200 |
| 2021/08/11 | 3,780 | 3,790 | 3,730 | 3,760 | 221,900 |
| 2021/08/10 | 3,785 | 3,815 | 3,730 | 3,810 | 210,400 |
| 2021/08/06 | 3,740 | 3,790 | 3,715 | 3,750 | 149,600 |
| 2021/08/05 | 3,700 | 3,745 | 3,670 | 3,740 | 183,700 |
| 2021/08/04 | 3,750 | 3,790 | 3,695 | 3,735 | 288,800 |
| 2021/08/03 | 3,650 | 3,810 | 3,645 | 3,745 | 499,200 |
| 2021/08/02 | 3,640 | 3,675 | 3,500 | 3,645 | 445,400 |
| 2021/07/30 | 3,435 | 3,640 | 3,405 | 3,600 | 617,300 |
| 2021/07/29 | 3,510 | 3,530 | 3,480 | 3,530 | 238,500 |
| 2021/07/28 | 3,530 | 3,540 | 3,435 | 3,450 | 303,700 |
| 2021/07/27 | 3,500 | 3,545 | 3,500 | 3,545 | 156,200 |
| 2021/07/26 | 3,555 | 3,555 | 3,495 | 3,515 | 172,100 |
| 2021/07/21 | 3,470 | 3,490 | 3,430 | 3,475 | 157,000 |
| 2021/07/20 | 3,470 | 3,500 | 3,405 | 3,420 | 233,900 |
| 2021/07/19 | 3,550 | 3,550 | 3,465 | 3,490 | 268,900 |
| 2021/07/16 | 3,460 | 3,595 | 3,445 | 3,550 | 335,400 |
| 2021/07/15 | 3,575 | 3,580 | 3,480 | 3,490 | 310,900 |
| 2021/07/14 | 3,550 | 3,600 | 3,520 | 3,595 | 362,300 |
| 2021/07/13 | 3,430 | 3,475 | 3,425 | 3,465 | 224,500 |
| 2021/07/12 | 3,415 | 3,470 | 3,400 | 3,435 | 285,100 |
| 2021/07/09 | 3,260 | 3,320 | 3,210 | 3,300 | 344,600 |
| 2021/07/08 | 3,395 | 3,415 | 3,285 | 3,285 | 368,900 |
| 2021/07/07 | 3,450 | 3,470 | 3,405 | 3,435 | 420,000 |
| 2021/07/06 | 3,545 | 3,550 | 3,460 | 3,475 | 219,600 |
| 2021/07/05 | 3,530 | 3,570 | 3,520 | 3,545 | 192,500 |
| 2021/07/02 | 3,470 | 3,535 | 3,460 | 3,525 | 131,100 |
| 2021/07/01 | 3,465 | 3,510 | 3,430 | 3,490 | 228,000 |
| 2021/06/30 | 3,525 | 3,565 | 3,490 | 3,495 | 269,500 |
| 2021/06/29 | 3,485 | 3,540 | 3,450 | 3,480 | 297,300 |
| 2021/06/28 | 3,430 | 3,480 | 3,405 | 3,460 | 161,600 |
| 2021/06/25 | 3,395 | 3,455 | 3,385 | 3,445 | 310,700 |
| 2021/06/24 | 3,505 | 3,505 | 3,390 | 3,405 | 269,300 |
| 2021/06/23 | 3,500 | 3,515 | 3,470 | 3,510 | 311,700 |
| 2021/06/22 | 3,500 | 3,520 | 3,450 | 3,505 | 269,000 |
| 2021/06/21 | 3,450 | 3,485 | 3,415 | 3,445 | 292,300 |
| 2021/06/18 | 3,600 | 3,625 | 3,495 | 3,520 | 519,300 |
| 2021/06/17 | 3,515 | 3,520 | 3,480 | 3,505 | 219,000 |
| 2021/06/16 | 3,500 | 3,555 | 3,450 | 3,540 | 204,300 |
| 2021/06/15 | 3,460 | 3,540 | 3,450 | 3,535 | 262,400 |
| 2021/06/14 | 3,425 | 3,455 | 3,380 | 3,455 | 240,500 |
| 2021/06/11 | 3,475 | 3,485 | 3,405 | 3,430 | 322,900 |
| 2021/06/10 | 3,330 | 3,430 | 3,290 | 3,420 | 309,800 |
| 2021/06/09 | 3,365 | 3,420 | 3,310 | 3,355 | 280,000 |
| 2021/06/08 | 3,265 | 3,385 | 3,250 | 3,370 | 397,800 |
| 2021/06/07 | 3,195 | 3,260 | 3,185 | 3,235 | 356,900 |
| 2021/06/04 | 3,100 | 3,175 | 3,080 | 3,145 | 241,900 |
| 2021/06/03 | 3,015 | 3,130 | 2,997 | 3,095 | 274,400 |
| 2021/06/02 | 2,987 | 3,045 | 2,968 | 3,020 | 259,800 |
| 2021/06/01 | 3,100 | 3,115 | 2,990 | 3,005 | 365,600 |
| 2021/05/31 | 3,115 | 3,140 | 3,095 | 3,110 | 187,600 |
| 2021/05/28 | 3,125 | 3,165 | 3,065 | 3,110 | 473,500 |
| 2021/05/27 | 3,095 | 3,160 | 3,085 | 3,090 | 494,000 |
| 2021/05/26 | 3,040 | 3,110 | 3,020 | 3,080 | 338,900 |
| 2021/05/25 | 2,949 | 3,045 | 2,935 | 3,010 | 311,700 |
| 2021/05/24 | 2,931 | 3,020 | 2,923 | 2,995 | 379,800 |
| 2021/05/21 | 2,849 | 2,978 | 2,840 | 2,960 | 621,300 |
| 2021/05/20 | 2,738 | 2,795 | 2,715 | 2,756 | 206,800 |
| 2021/05/19 | 2,707 | 2,737 | 2,673 | 2,723 | 289,800 |
| 2021/05/18 | 2,690 | 2,755 | 2,680 | 2,743 | 330,600 |
| 2021/05/17 | 2,920 | 2,946 | 2,674 | 2,688 | 514,300 |
| 2021/05/14 | 2,777 | 2,876 | 2,737 | 2,870 | 661,800 |
| 2021/05/13 | 2,688 | 2,877 | 2,651 | 2,765 | 1,056,400 |
| 2021/05/12 | 2,630 | 2,654 | 2,536 | 2,558 | 454,700 |
| 2021/05/11 | 2,720 | 2,731 | 2,593 | 2,595 | 379,100 |
| 2021/05/10 | 2,708 | 2,779 | 2,700 | 2,742 | 211,300 |
| 2021/05/07 | 2,732 | 2,755 | 2,711 | 2,711 | 220,900 |
| 2021/05/06 | 2,720 | 2,767 | 2,712 | 2,739 | 356,700 |
| 2021/04/30 | 2,790 | 2,798 | 2,735 | 2,743 | 241,900 |
| 2021/04/28 | 2,833 | 2,841 | 2,796 | 2,801 | 184,300 |
| 2021/04/27 | 2,865 | 2,866 | 2,816 | 2,830 | 206,100 |
| 2021/04/26 | 2,882 | 2,897 | 2,841 | 2,873 | 232,300 |
| 2021/04/23 | 2,879 | 2,904 | 2,851 | 2,882 | 230,700 |
| 2021/04/22 | 2,959 | 2,998 | 2,865 | 2,886 | 303,400 |
| 2021/04/21 | 2,982 | 3,000 | 2,900 | 2,933 | 343,400 |
| 2021/04/20 | 2,994 | 3,020 | 2,955 | 2,983 | 296,600 |
| 2021/04/19 | 3,065 | 3,085 | 3,025 | 3,060 | 251,500 |
| 2021/04/16 | 3,105 | 3,175 | 3,060 | 3,070 | 532,800 |
| 2021/04/15 | 2,935 | 3,050 | 2,911 | 3,050 | 452,300 |
| 2021/04/14 | 2,880 | 2,959 | 2,871 | 2,949 | 324,800 |
| 2021/04/13 | 2,833 | 2,908 | 2,822 | 2,881 | 274,500 |
| 2021/04/12 | 2,846 | 2,852 | 2,808 | 2,817 | 140,700 |
| 2021/04/09 | 2,884 | 2,907 | 2,839 | 2,839 | 172,600 |
| 2021/04/08 | 2,866 | 2,866 | 2,815 | 2,834 | 224,500 |
| 2021/04/07 | 2,856 | 2,901 | 2,828 | 2,886 | 201,300 |
| 2021/04/06 | 2,938 | 2,961 | 2,853 | 2,857 | 205,300 |
| 2021/04/05 | 2,955 | 2,958 | 2,904 | 2,932 | 125,900 |
| 2021/04/02 | 2,989 | 2,990 | 2,922 | 2,945 | 127,500 |
| 2021/04/01 | 2,939 | 2,974 | 2,927 | 2,974 | 172,100 |
| 2021/03/31 | 2,905 | 2,981 | 2,888 | 2,939 | 227,300 |
| 2021/03/30 | 3,015 | 3,015 | 2,885 | 2,915 | 342,800 |
| 2021/03/29 | 3,020 | 3,065 | 2,982 | 3,045 | 450,800 |
| 2021/03/26 | 2,880 | 2,954 | 2,861 | 2,952 | 216,000 |
| 2021/03/25 | 2,772 | 2,850 | 2,764 | 2,830 | 246,100 |
| 2021/03/24 | 2,800 | 2,826 | 2,732 | 2,756 | 314,600 |
| 2021/03/23 | 2,950 | 2,962 | 2,822 | 2,828 | 318,100 |
| 2021/03/22 | 2,962 | 2,962 | 2,884 | 2,940 | 357,500 |
| 2021/03/19 | 3,000 | 3,045 | 2,978 | 3,020 | 290,500 |
| 2021/03/18 | 3,040 | 3,075 | 3,005 | 3,030 | 225,900 |
| 2021/03/17 | 2,907 | 2,992 | 2,907 | 2,987 | 216,900 |
| 2021/03/16 | 2,937 | 2,995 | 2,911 | 2,952 | 187,300 |
| 2021/03/15 | 2,959 | 2,974 | 2,927 | 2,957 | 283,700 |
| 2021/03/12 | 2,857 | 2,935 | 2,849 | 2,935 | 299,900 |
| 2021/03/11 | 2,747 | 2,835 | 2,737 | 2,823 | 237,100 |
| 2021/03/10 | 2,849 | 2,850 | 2,735 | 2,736 | 254,600 |
| 2021/03/09 | 2,730 | 2,805 | 2,710 | 2,799 | 323,100 |
| 2021/03/08 | 2,882 | 2,883 | 2,747 | 2,750 | 307,800 |
| 2021/03/05 | 2,764 | 2,846 | 2,750 | 2,832 | 450,700 |
| 2021/03/04 | 2,675 | 2,823 | 2,639 | 2,811 | 411,000 |
| 2021/03/03 | 2,732 | 2,734 | 2,652 | 2,685 | 225,700 |
| 2021/03/02 | 2,757 | 2,760 | 2,695 | 2,734 | 293,300 |
| 2021/03/01 | 2,736 | 2,773 | 2,687 | 2,710 | 324,200 |
| 2021/02/26 | 2,744 | 2,764 | 2,686 | 2,686 | 294,900 |
| 2021/02/25 | 2,767 | 2,810 | 2,753 | 2,788 | 258,300 |
| 2021/02/24 | 2,881 | 2,886 | 2,743 | 2,745 | 342,600 |
| 2021/02/22 | 2,944 | 2,965 | 2,918 | 2,931 | 110,400 |
| 2021/02/19 | 2,940 | 2,947 | 2,896 | 2,904 | 207,000 |
| 2021/02/18 | 2,980 | 3,010 | 2,940 | 2,943 | 233,100 |
| 2021/02/17 | 3,005 | 3,020 | 2,980 | 2,988 | 167,700 |
| 2021/02/16 | 3,035 | 3,060 | 3,000 | 3,015 | 174,400 |
| 2021/02/15 | 3,025 | 3,050 | 3,005 | 3,035 | 207,200 |
| 2021/02/12 | 3,090 | 3,095 | 3,000 | 3,060 | 231,900 |
| 2021/02/10 | 3,090 | 3,130 | 3,035 | 3,070 | 209,300 |
| 2021/02/09 | 3,140 | 3,145 | 3,015 | 3,075 | 439,300 |
| 2021/02/08 | 3,090 | 3,185 | 3,065 | 3,175 | 238,400 |
| 2021/02/05 | 3,170 | 3,170 | 3,050 | 3,060 | 232,300 |
| 2021/02/04 | 3,270 | 3,275 | 3,110 | 3,145 | 314,100 |
| 2021/02/03 | 3,155 | 3,325 | 3,140 | 3,315 | 549,000 |
| 2021/02/02 | 2,986 | 3,115 | 2,976 | 3,090 | 301,600 |
| 2021/02/01 | 2,957 | 3,005 | 2,917 | 2,936 | 364,000 |
| 2021/01/29 | 3,050 | 3,130 | 2,957 | 2,968 | 367,300 |
| 2021/01/28 | 3,105 | 3,150 | 3,040 | 3,080 | 312,700 |
| 2021/01/27 | 3,160 | 3,185 | 3,130 | 3,175 | 160,100 |
| 2021/01/26 | 3,170 | 3,170 | 3,115 | 3,145 | 155,800 |
| 2021/01/25 | 3,090 | 3,170 | 3,080 | 3,170 | 140,700 |
| 2021/01/22 | 3,090 | 3,125 | 3,065 | 3,075 | 105,300 |
| 2021/01/21 | 3,065 | 3,135 | 3,045 | 3,115 | 172,700 |
| 2021/01/20 | 3,135 | 3,145 | 3,020 | 3,040 | 232,700 |
| 2021/01/19 | 3,160 | 3,165 | 3,100 | 3,130 | 205,200 |
| 2021/01/18 | 3,090 | 3,120 | 3,065 | 3,115 | 112,600 |
| 2021/01/15 | 3,135 | 3,150 | 3,080 | 3,125 | 219,300 |
| 2021/01/14 | 3,145 | 3,180 | 3,085 | 3,115 | 191,700 |
| 2021/01/13 | 3,045 | 3,125 | 3,035 | 3,110 | 183,800 |
| 2021/01/12 | 3,185 | 3,200 | 3,040 | 3,065 | 266,400 |
| 2021/01/08 | 3,085 | 3,180 | 3,070 | 3,175 | 291,000 |
| 2021/01/07 | 3,050 | 3,080 | 3,020 | 3,060 | 214,600 |
| 2021/01/06 | 3,055 | 3,095 | 3,010 | 3,010 | 175,400 |
| 2021/01/05 | 3,025 | 3,070 | 3,005 | 3,055 | 151,100 |
| 2021/01/04 | 3,065 | 3,080 | 2,991 | 3,015 | 141,900 |