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 |
|---|---|---|---|---|---|
| 2024/05/17 | 2,167 | 2,174 | 2,167 | 2,168 | 445,000 |
| 2024/05/16 | 2,167 | 2,169 | 2,166 | 2,167 | 68,100 |
| 2024/05/15 | 2,166 | 2,168 | 2,166 | 2,167 | 43,600 |
| 2024/05/14 | 2,166 | 2,168 | 2,166 | 2,166 | 45,100 |
| 2024/05/13 | 2,166 | 2,167 | 2,165 | 2,165 | 267,300 |
| 2024/05/10 | 2,166 | 2,167 | 2,165 | 2,166 | 91,800 |
| 2024/05/09 | 2,165 | 2,167 | 2,165 | 2,165 | 135,100 |
| 2024/05/08 | 2,165 | 2,167 | 2,165 | 2,165 | 255,100 |
| 2024/05/07 | 2,165 | 2,167 | 2,164 | 2,165 | 264,500 |
| 2024/05/02 | 2,165 | 2,166 | 2,164 | 2,165 | 1,303,400 |
| 2024/05/01 | 2,166 | 2,167 | 2,164 | 2,164 | 567,700 |
| 2024/04/30 | 2,166 | 2,167 | 2,165 | 2,165 | 545,500 |
| 2024/04/26 | 2,166 | 2,168 | 2,165 | 2,165 | 261,500 |
| 2024/04/25 | 2,166 | 2,167 | 2,165 | 2,166 | 286,900 |
| 2024/04/24 | 2,166 | 2,168 | 2,165 | 2,165 | 373,700 |
| 2024/04/23 | 2,166 | 2,170 | 2,165 | 2,165 | 386,700 |
| 2024/04/22 | 2,166 | 2,168 | 2,165 | 2,165 | 583,100 |
| 2024/04/19 | 2,165 | 2,167 | 2,165 | 2,166 | 587,400 |
| 2024/04/18 | 2,165 | 2,167 | 2,165 | 2,165 | 335,500 |
| 2024/04/17 | 2,166 | 2,166 | 2,164 | 2,164 | 375,100 |
| 2024/04/16 | 2,166 | 2,167 | 2,165 | 2,165 | 411,700 |
| 2024/04/15 | 2,168 | 2,170 | 2,166 | 2,166 | 281,900 |
| 2024/04/12 | 2,170 | 2,172 | 2,167 | 2,167 | 196,200 |
| 2024/04/11 | 2,167 | 2,172 | 2,167 | 2,168 | 220,000 |
| 2024/04/10 | 2,165 | 2,167 | 2,165 | 2,166 | 267,400 |
| 2024/04/09 | 2,167 | 2,170 | 2,164 | 2,165 | 268,300 |
| 2024/04/08 | 2,167 | 2,172 | 2,167 | 2,169 | 302,600 |
| 2024/04/05 | 2,163 | 2,166 | 2,163 | 2,165 | 343,700 |
| 2024/04/04 | 2,165 | 2,166 | 2,162 | 2,162 | 574,100 |
| 2024/04/03 | 2,164 | 2,166 | 2,163 | 2,163 | 385,500 |
| 2024/04/02 | 2,164 | 2,167 | 2,163 | 2,164 | 340,300 |
| 2024/04/01 | 2,166 | 2,167 | 2,163 | 2,163 | 222,700 |
| 2024/03/29 | 2,163 | 2,166 | 2,163 | 2,165 | 560,300 |
| 2024/03/28 | 2,162 | 2,167 | 2,161 | 2,162 | 3,117,000 |
| 2024/03/27 | 2,163 | 2,165 | 2,161 | 2,162 | 944,500 |
| 2024/03/26 | 2,164 | 2,169 | 2,162 | 2,169 | 282,600 |
| 2024/03/25 | 2,165 | 2,170 | 2,160 | 2,161 | 810,200 |
| 2024/03/22 | 2,165 | 2,173 | 2,162 | 2,173 | 618,600 |
| 2024/03/21 | 2,168 | 2,178 | 2,161 | 2,163 | 1,200,500 |
| 2024/03/19 | 2,161 | 2,164 | 2,159 | 2,162 | 2,262,600 |
| 2024/03/18 | 2,162 | 2,169 | 2,161 | 2,161 | 1,557,600 |
| 2024/03/15 | 2,162 | 2,164 | 2,158 | 2,160 | 4,786,300 |
| 2024/03/14 | 2,165 | 2,171 | 2,162 | 2,162 | 3,028,000 |
| 2024/03/13 | 2,164 | 2,172 | 2,163 | 2,165 | 607,100 |
| 2024/03/12 | 2,160 | 2,166 | 2,158 | 2,166 | 657,300 |
| 2024/03/11 | 2,156 | 2,163 | 2,152 | 2,163 | 898,100 |
| 2024/03/08 | 2,161 | 2,166 | 2,156 | 2,163 | 635,200 |
| 2024/03/07 | 2,168 | 2,170 | 2,166 | 2,169 | 1,253,700 |
| 2024/03/06 | 2,170 | 2,170 | 2,168 | 2,168 | 2,389,800 |
| 2024/03/05 | 2,169 | 2,170 | 2,169 | 2,170 | 2,046,000 |
| 2024/03/04 | 2,169 | 2,170 | 2,169 | 2,169 | 1,966,900 |
| 2024/03/01 | 2,169 | 2,170 | 2,169 | 2,169 | 1,465,500 |
| 2024/02/29 | 2,169 | 2,171 | 2,168 | 2,169 | 2,286,300 |
| 2024/02/28 | 2,169 | 2,170 | 2,169 | 2,169 | 1,263,600 |
| 2024/02/27 | 2,169 | 2,170 | 2,168 | 2,168 | 1,730,300 |
| 2024/02/26 | 2,169 | 2,169 | 2,168 | 2,168 | 2,070,600 |
| 2024/02/22 | 2,170 | 2,170 | 2,168 | 2,169 | 1,905,700 |
| 2024/02/21 | 2,170 | 2,170 | 2,168 | 2,169 | 1,364,600 |
| 2024/02/20 | 2,168 | 2,170 | 2,168 | 2,169 | 2,619,500 |
| 2024/02/19 | 2,168 | 2,169 | 2,168 | 2,168 | 1,137,900 |
| 2024/02/16 | 2,168 | 2,169 | 2,167 | 2,168 | 1,648,500 |
| 2024/02/15 | 2,169 | 2,170 | 2,167 | 2,168 | 2,188,700 |
| 2024/02/14 | 2,169 | 2,170 | 2,168 | 2,168 | 1,756,400 |
| 2024/02/13 | 2,169 | 2,171 | 2,168 | 2,170 | 2,644,100 |
| 2024/02/09 | 2,168 | 2,173 | 2,168 | 2,172 | 5,604,300 |
| 2024/02/08 | 2,095 | 2,100 | 2,081 | 2,085 | 1,086,300 |
| 2024/02/07 | 2,103 | 2,107 | 2,096 | 2,097 | 587,200 |
| 2024/02/06 | 2,108 | 2,112 | 2,100 | 2,100 | 520,300 |
| 2024/02/05 | 2,105 | 2,115 | 2,102 | 2,103 | 622,500 |
| 2024/02/02 | 2,102 | 2,106 | 2,100 | 2,102 | 808,100 |
| 2024/02/01 | 2,117 | 2,117 | 2,001 | 2,095 | 2,417,800 |
| 2024/01/31 | 2,128 | 2,128 | 2,103 | 2,120 | 1,934,600 |
| 2024/01/30 | 2,132 | 2,140 | 2,124 | 2,126 | 947,400 |
| 2024/01/29 | 2,131 | 2,135 | 2,125 | 2,127 | 1,118,700 |
| 2024/01/26 | 2,133 | 2,137 | 2,128 | 2,130 | 1,298,700 |
| 2024/01/25 | 2,130 | 2,135 | 2,130 | 2,134 | 961,500 |
| 2024/01/24 | 2,131 | 2,133 | 2,124 | 2,125 | 1,484,300 |
| 2024/01/23 | 2,133 | 2,141 | 2,129 | 2,134 | 732,200 |
| 2024/01/22 | 2,136 | 2,137 | 2,125 | 2,130 | 813,000 |
| 2024/01/19 | 2,141 | 2,145 | 2,131 | 2,136 | 540,700 |
| 2024/01/18 | 2,124 | 2,146 | 2,124 | 2,142 | 892,700 |
| 2024/01/17 | 2,125 | 2,130 | 2,122 | 2,126 | 1,684,900 |
| 2024/01/16 | 2,120 | 2,123 | 2,120 | 2,120 | 1,026,600 |
| 2024/01/15 | 2,120 | 2,122 | 2,118 | 2,120 | 1,031,400 |
| 2024/01/12 | 2,119 | 2,124 | 2,117 | 2,118 | 995,500 |
| 2024/01/11 | 2,113 | 2,118 | 2,111 | 2,114 | 1,457,300 |
| 2024/01/10 | 2,123 | 2,125 | 2,112 | 2,112 | 1,543,200 |
| 2024/01/09 | 2,116 | 2,122 | 2,110 | 2,122 | 1,809,800 |
| 2024/01/05 | 2,123 | 2,124 | 2,108 | 2,110 | 967,200 |
| 2024/01/04 | 2,123 | 2,127 | 2,106 | 2,106 | 1,391,300 |