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
2022/12/30 1,951 1,968 1,925 1,933 214,000
2022/12/29 1,893 1,939 1,893 1,934 223,500
2022/12/28 1,899 1,919 1,885 1,914 239,400
2022/12/27 1,935 1,967 1,899 1,919 223,700
2022/12/26 1,853 1,922 1,853 1,916 365,000
2022/12/23 1,860 1,867 1,837 1,849 226,900
2022/12/22 1,880 1,886 1,851 1,880 316,800
2022/12/21 1,879 1,884 1,818 1,867 616,600
2022/12/20 2,012 2,015 1,865 1,892 782,200
2022/12/19 2,029 2,062 2,025 2,033 280,800
2022/12/16 2,046 2,061 2,026 2,052 331,600
2022/12/15 2,101 2,105 2,075 2,080 291,700
2022/12/14 2,150 2,167 2,112 2,121 222,100
2022/12/13 2,140 2,143 2,089 2,100 310,900
2022/12/12 2,046 2,115 2,039 2,104 351,000
2022/12/09 2,020 2,098 2,020 2,078 344,400
2022/12/08 2,038 2,050 1,993 2,015 418,100
2022/12/07 2,059 2,059 2,023 2,023 375,600
2022/12/06 2,066 2,095 2,037 2,060 403,300
2022/12/05 2,130 2,140 2,098 2,110 488,700
2022/12/02 2,189 2,195 2,144 2,172 377,100
2022/12/01 2,240 2,249 2,186 2,188 374,600
2022/11/30 2,174 2,205 2,154 2,160 449,100
2022/11/29 2,190 2,200 2,164 2,179 337,400
2022/11/28 2,196 2,234 2,185 2,214 282,800
2022/11/25 2,216 2,239 2,177 2,196 288,400
2022/11/24 2,139 2,223 2,124 2,211 529,900
2022/11/22 2,120 2,131 2,084 2,089 303,600
2022/11/21 2,117 2,128 2,094 2,105 306,000
2022/11/18 2,171 2,171 2,116 2,124 416,300
2022/11/17 2,144 2,175 2,133 2,172 293,100
2022/11/16 2,193 2,195 2,140 2,148 372,400
2022/11/15 2,150 2,152 2,088 2,152 523,100
2022/11/14 2,183 2,205 2,146 2,180 612,900
2022/11/11 2,114 2,193 2,097 2,193 912,800
2022/11/10 2,005 2,043 1,955 1,997 724,500
2022/11/09 2,107 2,107 2,068 2,069 377,500
2022/11/08 2,113 2,116 2,071 2,084 455,800
2022/11/07 2,010 2,082 2,010 2,079 568,800
2022/11/04 2,033 2,060 1,997 1,997 575,200
2022/11/02 2,141 2,145 2,050 2,050 688,700
2022/11/01 2,071 2,145 2,069 2,144 851,200
2022/10/31 2,187 2,187 2,026 2,064 1,920,400
2022/10/28 2,241 2,294 2,239 2,265 2,426,600
2022/10/27 2,258 2,288 2,225 2,265 793,200
2022/10/26 2,205 2,268 2,204 2,257 790,300
2022/10/25 2,199 2,200 2,137 2,145 443,700
2022/10/24 2,140 2,193 2,121 2,172 442,300
2022/10/21 2,135 2,156 2,120 2,127 328,800
2022/10/20 2,139 2,157 2,108 2,135 572,900
2022/10/19 2,200 2,224 2,177 2,189 401,800
2022/10/18 2,177 2,213 2,142 2,166 515,600
2022/10/17 2,168 2,179 2,087 2,110 475,100
2022/10/14 2,168 2,220 2,158 2,210 381,700
2022/10/13 2,180 2,184 2,131 2,138 350,000
2022/10/12 2,169 2,198 2,138 2,179 570,200
2022/10/11 2,170 2,247 2,169 2,191 980,800
2022/10/07 2,201 2,223 2,182 2,193 369,400
2022/10/06 2,234 2,270 2,217 2,248 416,400
2022/10/05 2,234 2,253 2,206 2,233 458,300
2022/10/04 2,114 2,210 2,113 2,209 673,100
2022/10/03 2,033 2,095 1,966 2,079 444,600
2022/09/30 2,078 2,117 2,021 2,033 340,400
2022/09/29 2,067 2,100 2,045 2,087 413,700
2022/09/28 2,001 2,046 1,975 2,022 400,600
2022/09/27 2,026 2,039 1,971 2,022 412,600
2022/09/26 2,008 2,029 1,992 2,011 395,800
2022/09/22 1,991 2,052 1,961 2,027 477,500
2022/09/21 2,060 2,073 2,020 2,041 566,700
2022/09/20 2,060 2,119 2,054 2,101 492,800
2022/09/16 2,073 2,108 2,062 2,062 392,000
2022/09/15 2,104 2,116 2,052 2,107 377,900
2022/09/14 2,064 2,116 2,058 2,073 469,400
2022/09/13 2,135 2,172 2,130 2,164 289,400
2022/09/12 2,126 2,130 2,092 2,124 386,700
2022/09/09 2,059 2,112 2,056 2,103 420,400
2022/09/08 2,019 2,057 2,018 2,056 446,800
2022/09/07 1,974 1,986 1,917 1,979 474,700
2022/09/06 2,028 2,055 1,995 2,001 316,400
2022/09/05 1,955 2,024 1,947 2,018 340,900
2022/09/02 1,991 2,002 1,947 1,979 647,200
2022/09/01 2,038 2,077 2,014 2,014 407,600
2022/08/31 2,005 2,095 2,005 2,088 570,900
2022/08/30 2,018 2,042 2,005 2,027 440,600
2022/08/29 2,020 2,044 1,988 2,017 728,000
2022/08/26 2,158 2,170 2,115 2,120 396,900
2022/08/25 2,100 2,143 2,096 2,136 509,300
2022/08/24 2,134 2,134 2,087 2,099 600,500
2022/08/23 2,145 2,163 2,137 2,148 447,000
2022/08/22 2,180 2,185 2,155 2,174 611,300
2022/08/19 2,291 2,310 2,224 2,233 538,200
2022/08/18 2,245 2,260 2,222 2,251 463,000
2022/08/17 2,299 2,321 2,286 2,295 456,600
2022/08/16 2,270 2,313 2,260 2,296 680,400
2022/08/15 2,259 2,261 2,197 2,220 493,600
2022/08/12 2,200 2,258 2,192 2,239 614,000
2022/08/10 2,193 2,225 2,165 2,193 481,300
2022/08/09 2,240 2,295 2,240 2,243 700,500
2022/08/08 2,300 2,300 2,205 2,229 979,700
2022/08/05 2,204 2,316 2,201 2,302 1,085,900
2022/08/04 2,153 2,184 2,144 2,181 701,900
2022/08/03 2,089 2,110 2,074 2,103 585,800
2022/08/02 2,137 2,159 2,044 2,052 780,500
2022/08/01 2,150 2,182 2,106 2,150 842,800
2022/07/29 2,056 2,194 2,051 2,147 1,234,200
2022/07/28 2,022 2,093 2,017 2,085 952,100
2022/07/27 1,992 2,020 1,980 1,982 369,900
2022/07/26 1,986 1,998 1,972 1,995 385,000
2022/07/25 1,986 2,020 1,978 1,993 397,000
2022/07/22 2,024 2,045 2,007 2,025 557,700
2022/07/21 1,980 2,008 1,975 2,008 424,300
2022/07/20 1,935 1,968 1,920 1,963 547,600
2022/07/19 1,939 1,939 1,883 1,895 405,900
2022/07/15 1,917 1,955 1,915 1,940 413,000
2022/07/14 1,912 1,920 1,889 1,916 334,400
2022/07/13 1,895 1,932 1,878 1,920 482,300
2022/07/12 1,925 1,925 1,885 1,904 408,900
2022/07/11 1,996 2,003 1,955 1,965 448,400
2022/07/08 1,975 1,978 1,913 1,961 469,000
2022/07/07 1,926 1,966 1,894 1,953 572,400
2022/07/06 1,895 1,941 1,885 1,934 749,400
2022/07/05 1,870 1,899 1,856 1,868 351,800
2022/07/04 1,846 1,893 1,835 1,852 410,600
2022/07/01 1,824 1,857 1,799 1,803 587,500
2022/06/30 1,856 1,879 1,812 1,824 676,900
2022/06/29 1,781 1,841 1,771 1,838 865,200
2022/06/28 1,847 1,865 1,804 1,832 721,700
2022/06/27 1,866 1,896 1,850 1,880 643,600
2022/06/24 1,829 1,873 1,810 1,866 806,100
2022/06/23 1,756 1,801 1,747 1,749 503,600
2022/06/22 1,740 1,770 1,719 1,724 629,200
2022/06/21 1,699 1,733 1,682 1,722 654,600
2022/06/20 1,700 1,700 1,659 1,668 563,400
2022/06/17 1,619 1,664 1,603 1,643 1,273,600
2022/06/16 1,763 1,769 1,629 1,644 1,009,400
2022/06/15 1,670 1,701 1,652 1,690 1,092,400
2022/06/14 1,713 1,730 1,677 1,724 1,469,600
2022/06/13 1,792 1,801 1,756 1,767 721,500
2022/06/10 1,866 1,869 1,833 1,856 649,900
2022/06/09 1,885 1,926 1,874 1,895 764,500
2022/06/08 1,900 1,917 1,865 1,892 1,073,400
2022/06/07 1,933 1,941 1,873 1,880 774,700
2022/06/06 1,979 1,991 1,946 1,968 677,100
2022/06/03 2,008 2,058 2,005 2,029 806,700
2022/06/02 1,995 1,997 1,946 1,962 911,000
2022/06/01 2,005 2,047 2,000 2,026 760,400
2022/05/31 1,996 2,022 1,945 2,016 6,750,600
2022/05/30 1,907 2,031 1,906 2,026 1,380,300
2022/05/27 1,923 1,945 1,868 1,896 1,108,100
2022/05/26 1,905 1,947 1,878 1,883 1,246,000
2022/05/25 1,946 1,969 1,893 1,911 1,454,800
2022/05/24 2,030 2,033 1,953 1,970 1,181,700
2022/05/23 2,075 2,102 2,044 2,090 1,159,400
2022/05/20 1,958 2,088 1,934 2,075 1,566,600
2022/05/19 1,875 1,956 1,870 1,932 1,626,800
2022/05/18 1,921 1,949 1,903 1,916 1,532,800
2022/05/17 1,875 1,917 1,867 1,898 1,052,200
2022/05/16 1,866 1,904 1,853 1,885 1,208,900
2022/05/13 1,681 1,816 1,681 1,805 2,057,200
2022/05/12 1,750 1,784 1,663 1,672 2,072,100
2022/05/11 1,718 1,879 1,710 1,869 2,296,500
2022/05/10 1,840 1,890 1,768 1,878 1,313,500
2022/05/09 1,884 1,917 1,873 1,880 890,300
2022/05/06 1,967 1,981 1,916 1,920 1,248,200
2022/05/02 2,013 2,041 1,963 1,998 734,200
2022/04/28 1,990 2,008 1,967 1,992 1,155,000
2022/04/27 2,020 2,043 1,990 2,040 1,068,700
2022/04/26 2,079 2,107 2,024 2,070 1,022,400
2022/04/25 2,057 2,099 2,045 2,050 843,300
2022/04/22 2,171 2,178 2,112 2,124 662,100
2022/04/21 2,184 2,231 2,166 2,223 618,200
2022/04/20 2,235 2,282 2,184 2,212 769,600
2022/04/19 2,234 2,252 2,184 2,190 847,400
2022/04/18 2,277 2,282 2,179 2,213 696,100
2022/04/15 2,345 2,352 2,282 2,309 519,700
2022/04/14 2,447 2,466 2,360 2,386 751,700
2022/04/13 2,334 2,459 2,327 2,451 1,115,000
2022/04/12 2,349 2,373 2,288 2,315 866,900
2022/04/11 2,476 2,496 2,359 2,364 1,270,100
2022/04/08 2,542 2,591 2,490 2,526 792,000
2022/04/07 2,586 2,608 2,517 2,521 909,100
2022/04/06 2,634 2,663 2,613 2,636 720,600
2022/04/05 2,739 2,739 2,640 2,663 774,100
2022/04/04 2,628 2,700 2,627 2,689 666,000
2022/04/01 2,597 2,659 2,528 2,628 588,100
2022/03/31 2,688 2,694 2,571 2,590 881,800
2022/03/30 2,660 2,726 2,648 2,707 1,004,300
2022/03/29 2,600 2,660 2,586 2,643 753,800
2022/03/28 2,695 2,695 2,544 2,556 1,055,000
2022/03/25 2,710 2,742 2,677 2,717 1,047,300
2022/03/24 2,600 2,660 2,563 2,660 583,500
2022/03/23 2,625 2,685 2,600 2,634 711,100
2022/03/22 2,600 2,603 2,542 2,562 703,400
2022/03/18 2,599 2,623 2,565 2,598 741,400
2022/03/17 2,580 2,624 2,550 2,589 850,100
2022/03/16 2,434 2,459 2,423 2,443 644,400
2022/03/15 2,373 2,395 2,352 2,374 750,700
2022/03/14 2,364 2,427 2,352 2,374 713,800
2022/03/11 2,415 2,437 2,323 2,384 659,200
2022/03/10 2,444 2,478 2,415 2,465 657,700
2022/03/09 2,378 2,378 2,298 2,344 693,600
2022/03/08 2,345 2,440 2,315 2,328 1,006,900
2022/03/07 2,450 2,476 2,339 2,375 983,000
2022/03/04 2,556 2,562 2,424 2,471 864,400
2022/03/03 2,632 2,636 2,557 2,567 560,400
2022/03/02 2,623 2,623 2,531 2,582 857,000
2022/03/01 2,654 2,719 2,651 2,668 1,148,600
2022/02/28 2,735 2,744 2,626 2,641 1,495,200
2022/02/25 2,700 2,732 2,622 2,724 1,869,300
2022/02/24 2,445 2,597 2,436 2,548 1,723,700
2022/02/22 2,430 2,486 2,395 2,459 979,700
2022/02/21 2,427 2,469 2,401 2,455 754,800
2022/02/18 2,460 2,516 2,408 2,477 1,011,400
2022/02/17 2,505 2,542 2,434 2,465 1,307,200
2022/02/16 2,665 2,705 2,502 2,523 1,322,000
2022/02/15 2,780 2,781 2,592 2,623 1,112,100
2022/02/14 2,885 2,887 2,672 2,750 1,640,400
2022/02/10 3,010 3,090 3,000 3,055 1,089,100
2022/02/09 2,920 3,020 2,895 2,987 1,499,800
2022/02/08 3,020 3,060 2,912 2,919 1,382,300
2022/02/07 3,055 3,100 2,959 2,999 1,324,400
2022/02/04 3,005 3,090 2,940 3,055 1,747,000
2022/02/03 3,225 3,240 3,010 3,070 1,249,900
2022/02/02 3,155 3,300 3,095 3,270 1,659,000
2022/02/01 3,675 3,685 3,465 3,500 797,400
2022/01/31 3,395 3,525 3,365 3,465 671,100
2022/01/28 3,405 3,460 3,320 3,400 691,500
2022/01/27 3,660 3,680 3,365 3,375 1,006,200
2022/01/26 3,590 3,685 3,585 3,635 544,500
2022/01/25 3,765 3,830 3,605 3,630 876,500
2022/01/24 3,690 3,755 3,635 3,745 663,200
2022/01/21 3,715 3,785 3,675 3,775 562,200
2022/01/20 3,705 3,825 3,610 3,785 976,700
2022/01/19 3,805 3,845 3,690 3,705 745,300
2022/01/18 3,840 3,935 3,725 3,900 968,300
2022/01/17 3,775 3,840 3,740 3,780 407,200
2022/01/14 3,830 3,875 3,765 3,825 754,600
2022/01/13 4,095 4,135 3,885 3,895 811,600
2022/01/12 3,920 4,025 3,865 4,025 1,301,000
2022/01/11 3,995 3,995 3,850 3,910 852,900
2022/01/07 4,100 4,115 3,905 4,000 1,500,500
2022/01/06 4,240 4,240 4,020 4,085 1,819,800
2022/01/05 4,700 4,715 4,250 4,310 1,546,800
2022/01/04 4,870 4,900 4,755 4,785 412,700

このページの先頭へ