ベネフィットジャパン(3934)の株価時系列情報
ベネフィットジャパン(3934)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 |
---|---|---|---|---|---|
2018/12/28 | 698 | 698 | 663 | 677 | 17,300 |
2018/12/27 | 667 | 719 | 659 | 698 | 31,000 |
2018/12/26 | 670 | 670 | 624 | 631 | 24,900 |
2018/12/25 | 650 | 669 | 609 | 610 | 78,800 |
2018/12/21 | 694 | 703 | 641 | 680 | 54,400 |
2018/12/20 | 732 | 762 | 701 | 704 | 43,900 |
2018/12/19 | 748 | 766 | 744 | 752 | 18,300 |
2018/12/18 | 790 | 790 | 740 | 741 | 38,200 |
2018/12/17 | 859 | 859 | 792 | 792 | 14,400 |
2018/12/14 | 874 | 874 | 820 | 824 | 14,100 |
2018/12/13 | 850 | 873 | 845 | 869 | 9,600 |
2018/12/12 | 809 | 864 | 809 | 857 | 22,100 |
2018/12/11 | 805 | 828 | 796 | 809 | 16,600 |
2018/12/10 | 820 | 835 | 805 | 808 | 15,900 |
2018/12/07 | 861 | 873 | 833 | 843 | 13,500 |
2018/12/06 | 890 | 890 | 848 | 861 | 15,300 |
2018/12/05 | 882 | 897 | 870 | 890 | 6,200 |
2018/12/04 | 913 | 928 | 886 | 894 | 7,200 |
2018/12/03 | 923 | 923 | 901 | 913 | 10,300 |
2018/11/30 | 909 | 927 | 898 | 923 | 7,300 |
2018/11/29 | 960 | 960 | 902 | 913 | 22,400 |
2018/11/28 | 931 | 970 | 923 | 938 | 24,300 |
2018/11/27 | 911 | 944 | 906 | 940 | 16,600 |
2018/11/26 | 929 | 946 | 902 | 911 | 26,700 |
2018/11/22 | 857 | 918 | 857 | 918 | 17,100 |
2018/11/21 | 867 | 878 | 844 | 866 | 28,000 |
2018/11/20 | 881 | 890 | 860 | 867 | 12,900 |
2018/11/19 | 841 | 888 | 841 | 886 | 14,100 |
2018/11/16 | 908 | 908 | 844 | 851 | 50,900 |
2018/11/15 | 948 | 957 | 884 | 923 | 140,600 |
2018/11/14 | 933 | 933 | 933 | 933 | 10,500 |
2018/11/13 | 752 | 788 | 748 | 783 | 23,200 |
2018/11/12 | 812 | 812 | 773 | 775 | 19,200 |
2018/11/09 | 786 | 830 | 786 | 812 | 18,500 |
2018/11/08 | 765 | 796 | 765 | 786 | 7,000 |
2018/11/07 | 759 | 783 | 754 | 764 | 7,400 |
2018/11/06 | 753 | 770 | 746 | 759 | 6,100 |
2018/11/05 | 799 | 800 | 757 | 759 | 10,500 |
2018/11/02 | 727 | 795 | 727 | 784 | 15,600 |
2018/11/01 | 759 | 768 | 732 | 737 | 41,900 |
2018/10/31 | 726 | 774 | 711 | 774 | 76,900 |
2018/10/30 | 696 | 747 | 686 | 719 | 77,600 |
2018/10/29 | 745 | 760 | 700 | 710 | 33,600 |
2018/10/26 | 802 | 815 | 727 | 740 | 37,800 |
2018/10/25 | 794 | 796 | 776 | 783 | 20,500 |
2018/10/24 | 829 | 829 | 812 | 814 | 5,700 |
2018/10/23 | 831 | 831 | 814 | 814 | 19,000 |
2018/10/22 | 818 | 831 | 812 | 831 | 7,100 |
2018/10/19 | 840 | 840 | 824 | 828 | 11,800 |
2018/10/18 | 818 | 850 | 812 | 845 | 28,100 |
2018/10/17 | 843 | 843 | 800 | 823 | 68,500 |
2018/10/16 | 836 | 836 | 794 | 829 | 61,600 |
2018/10/15 | 875 | 885 | 833 | 836 | 17,700 |
2018/10/12 | 839 | 861 | 836 | 860 | 27,700 |
2018/10/11 | 852 | 854 | 818 | 839 | 46,500 |
2018/10/10 | 915 | 917 | 901 | 904 | 12,800 |
2018/10/09 | 940 | 940 | 911 | 911 | 28,800 |
2018/10/05 | 975 | 988 | 950 | 961 | 15,300 |
2018/10/04 | 989 | 1,002 | 983 | 984 | 8,000 |
2018/10/03 | 993 | 995 | 970 | 994 | 14,900 |
2018/10/02 | 1,014 | 1,024 | 993 | 993 | 12,900 |
2018/10/01 | 992 | 1,024 | 984 | 1,015 | 16,500 |
2018/09/28 | 989 | 1,016 | 989 | 998 | 15,300 |
2018/09/27 | 987 | 997 | 977 | 995 | 9,200 |
2018/09/26 | 992 | 1,019 | 979 | 983 | 20,100 |
2018/09/25 | 989 | 996 | 976 | 988 | 18,900 |
2018/09/21 | 978 | 999 | 962 | 992 | 21,300 |
2018/09/20 | 978 | 989 | 974 | 983 | 11,000 |
2018/09/19 | 983 | 1,006 | 971 | 986 | 25,600 |
2018/09/18 | 1,011 | 1,011 | 981 | 984 | 19,400 |
2018/09/14 | 1,000 | 1,014 | 995 | 1,011 | 11,700 |
2018/09/13 | 980 | 1,008 | 980 | 1,004 | 14,900 |
2018/09/12 | 988 | 996 | 976 | 979 | 11,300 |
2018/09/11 | 988 | 993 | 967 | 973 | 26,300 |
2018/09/10 | 972 | 990 | 970 | 986 | 16,700 |
2018/09/07 | 956 | 999 | 950 | 950 | 34,600 |
2018/09/06 | 978 | 989 | 960 | 969 | 16,400 |
2018/09/05 | 984 | 996 | 978 | 978 | 15,100 |
2018/09/04 | 994 | 995 | 982 | 983 | 15,000 |
2018/09/03 | 998 | 1,018 | 976 | 1,002 | 24,100 |
2018/08/31 | 991 | 1,007 | 985 | 1,004 | 15,500 |
2018/08/30 | 996 | 1,028 | 994 | 1,006 | 47,400 |
2018/08/29 | 984 | 986 | 961 | 986 | 23,800 |
2018/08/28 | 1,009 | 1,014 | 977 | 984 | 51,000 |
2018/08/27 | 1,013 | 1,024 | 1,001 | 1,012 | 29,000 |
2018/08/24 | 990 | 1,025 | 983 | 1,019 | 30,200 |
2018/08/23 | 937 | 988 | 935 | 977 | 27,000 |
2018/08/22 | 930 | 945 | 910 | 944 | 36,700 |
2018/08/21 | 963 | 970 | 913 | 919 | 75,300 |
2018/08/20 | 1,000 | 1,000 | 970 | 971 | 27,100 |
2018/08/17 | 984 | 996 | 978 | 995 | 65,300 |
2018/08/16 | 1,017 | 1,017 | 974 | 978 | 56,500 |
2018/08/15 | 1,032 | 1,049 | 1,012 | 1,032 | 91,200 |
2018/08/14 | 1,030 | 1,063 | 1,001 | 1,028 | 142,500 |
2018/08/13 | 1,203 | 1,216 | 1,156 | 1,213 | 40,700 |
2018/08/10 | 1,224 | 1,224 | 1,212 | 1,221 | 7,800 |
2018/08/09 | 1,208 | 1,222 | 1,202 | 1,220 | 7,700 |
2018/08/08 | 1,205 | 1,208 | 1,191 | 1,208 | 27,800 |
2018/08/07 | 1,180 | 1,190 | 1,180 | 1,182 | 10,900 |
2018/08/06 | 1,207 | 1,219 | 1,163 | 1,180 | 54,000 |
2018/08/03 | 1,232 | 1,233 | 1,221 | 1,230 | 13,200 |
2018/08/02 | 1,251 | 1,265 | 1,225 | 1,229 | 15,600 |
2018/08/01 | 1,238 | 1,251 | 1,230 | 1,251 | 15,200 |
2018/07/31 | 1,239 | 1,239 | 1,216 | 1,230 | 11,900 |
2018/07/30 | 1,234 | 1,251 | 1,225 | 1,239 | 15,100 |
2018/07/27 | 1,238 | 1,241 | 1,223 | 1,230 | 8,400 |
2018/07/26 | 1,261 | 1,261 | 1,217 | 1,226 | 8,700 |
2018/07/25 | 1,259 | 1,314 | 1,223 | 1,231 | 44,600 |
2018/07/24 | 1,216 | 1,234 | 1,215 | 1,229 | 7,900 |
2018/07/23 | 1,221 | 1,224 | 1,196 | 1,217 | 13,000 |
2018/07/20 | 1,223 | 1,227 | 1,194 | 1,196 | 14,500 |
2018/07/19 | 1,239 | 1,244 | 1,215 | 1,217 | 8,600 |
2018/07/18 | 1,218 | 1,237 | 1,208 | 1,233 | 9,200 |
2018/07/17 | 1,217 | 1,219 | 1,200 | 1,211 | 4,700 |
2018/07/13 | 1,220 | 1,220 | 1,200 | 1,209 | 14,800 |
2018/07/12 | 1,220 | 1,220 | 1,199 | 1,200 | 7,300 |
2018/07/11 | 1,223 | 1,223 | 1,182 | 1,197 | 16,500 |
2018/07/10 | 1,268 | 1,268 | 1,216 | 1,223 | 13,400 |
2018/07/09 | 1,237 | 1,256 | 1,220 | 1,225 | 17,900 |
2018/07/06 | 1,151 | 1,222 | 1,151 | 1,210 | 17,400 |
2018/07/05 | 1,187 | 1,187 | 1,147 | 1,150 | 28,600 |
2018/07/04 | 1,205 | 1,205 | 1,181 | 1,198 | 14,600 |
2018/07/03 | 1,226 | 1,247 | 1,184 | 1,205 | 27,600 |
2018/07/02 | 1,300 | 1,300 | 1,229 | 1,229 | 38,700 |
2018/06/29 | 1,277 | 1,319 | 1,277 | 1,304 | 11,800 |
2018/06/28 | 1,307 | 1,313 | 1,281 | 1,291 | 17,200 |
2018/06/27 | 1,346 | 1,350 | 1,292 | 1,334 | 16,200 |
2018/06/26 | 1,294 | 1,338 | 1,276 | 1,328 | 28,600 |
2018/06/25 | 1,325 | 1,325 | 1,292 | 1,293 | 15,800 |
2018/06/22 | 1,330 | 1,347 | 1,318 | 1,323 | 9,800 |
2018/06/21 | 1,333 | 1,355 | 1,306 | 1,352 | 13,900 |
2018/06/20 | 1,316 | 1,327 | 1,291 | 1,327 | 15,900 |
2018/06/19 | 1,360 | 1,360 | 1,301 | 1,302 | 16,900 |
2018/06/18 | 1,367 | 1,367 | 1,320 | 1,330 | 28,700 |
2018/06/15 | 1,424 | 1,424 | 1,366 | 1,366 | 24,200 |
2018/06/14 | 1,399 | 1,438 | 1,380 | 1,426 | 49,500 |
2018/06/13 | 1,366 | 1,422 | 1,366 | 1,400 | 47,400 |
2018/06/12 | 1,326 | 1,364 | 1,325 | 1,362 | 42,800 |
2018/06/11 | 1,295 | 1,325 | 1,295 | 1,322 | 17,100 |
2018/06/08 | 1,304 | 1,318 | 1,290 | 1,292 | 29,200 |
2018/06/07 | 1,268 | 1,304 | 1,268 | 1,301 | 18,400 |
2018/06/06 | 1,261 | 1,277 | 1,247 | 1,268 | 13,100 |
2018/06/05 | 1,305 | 1,314 | 1,253 | 1,271 | 46,400 |
2018/06/04 | 1,288 | 1,315 | 1,275 | 1,303 | 40,000 |
2018/06/01 | 1,286 | 1,307 | 1,267 | 1,269 | 95,500 |
2018/05/31 | 1,267 | 1,292 | 1,267 | 1,278 | 30,800 |
2018/05/30 | 1,248 | 1,260 | 1,225 | 1,249 | 50,400 |
2018/05/29 | 1,319 | 1,319 | 1,275 | 1,278 | 44,100 |
2018/05/28 | 1,358 | 1,358 | 1,318 | 1,319 | 25,600 |
2018/05/25 | 1,392 | 1,392 | 1,361 | 1,368 | 21,400 |
2018/05/24 | 1,438 | 1,438 | 1,375 | 1,399 | 65,000 |
2018/05/23 | 1,430 | 1,480 | 1,421 | 1,453 | 62,300 |
2018/05/22 | 1,427 | 1,445 | 1,421 | 1,436 | 19,900 |
2018/05/21 | 1,434 | 1,451 | 1,427 | 1,427 | 28,000 |
2018/05/18 | 1,379 | 1,431 | 1,363 | 1,430 | 43,300 |
2018/05/17 | 1,389 | 1,391 | 1,370 | 1,389 | 29,500 |
2018/05/16 | 1,385 | 1,398 | 1,351 | 1,383 | 54,000 |
2018/05/15 | 1,306 | 1,360 | 1,264 | 1,360 | 81,400 |
2018/05/14 | 1,283 | 1,333 | 1,266 | 1,305 | 123,600 |
2018/05/11 | 1,198 | 1,219 | 1,166 | 1,193 | 39,000 |
2018/05/10 | 1,176 | 1,196 | 1,166 | 1,196 | 16,700 |
2018/05/09 | 1,176 | 1,176 | 1,149 | 1,171 | 26,300 |
2018/05/08 | 1,155 | 1,181 | 1,155 | 1,175 | 35,700 |
2018/05/07 | 1,154 | 1,154 | 1,130 | 1,149 | 20,200 |
2018/05/02 | 1,143 | 1,147 | 1,127 | 1,146 | 31,200 |
2018/05/01 | 1,153 | 1,153 | 1,126 | 1,143 | 29,500 |
2018/04/27 | 1,171 | 1,182 | 1,142 | 1,150 | 59,600 |
2018/04/26 | 1,225 | 1,225 | 1,167 | 1,171 | 116,800 |
2018/04/25 | 1,211 | 1,240 | 1,211 | 1,214 | 27,800 |
2018/04/24 | 1,207 | 1,241 | 1,203 | 1,233 | 34,300 |
2018/04/23 | 1,209 | 1,222 | 1,182 | 1,199 | 21,900 |
2018/04/20 | 1,200 | 1,224 | 1,188 | 1,209 | 23,000 |
2018/04/19 | 1,202 | 1,205 | 1,162 | 1,179 | 14,600 |
2018/04/18 | 1,153 | 1,210 | 1,152 | 1,196 | 38,200 |
2018/04/17 | 1,151 | 1,155 | 1,077 | 1,131 | 69,300 |
2018/04/16 | 1,169 | 1,170 | 1,150 | 1,151 | 17,100 |
2018/04/13 | 1,183 | 1,183 | 1,140 | 1,167 | 40,300 |
2018/04/12 | 1,200 | 1,202 | 1,168 | 1,187 | 21,200 |
2018/04/11 | 1,203 | 1,214 | 1,201 | 1,206 | 23,300 |
2018/04/10 | 1,224 | 1,224 | 1,196 | 1,207 | 24,300 |
2018/04/09 | 1,192 | 1,224 | 1,192 | 1,224 | 27,700 |
2018/04/06 | 1,209 | 1,216 | 1,182 | 1,188 | 58,800 |
2018/04/05 | 1,215 | 1,221 | 1,182 | 1,206 | 47,600 |
2018/04/04 | 1,222 | 1,222 | 1,192 | 1,215 | 44,400 |
2018/04/03 | 1,246 | 1,246 | 1,215 | 1,218 | 22,900 |
2018/04/02 | 1,290 | 1,315 | 1,228 | 1,248 | 24,600 |
2018/03/30 | 1,260 | 1,288 | 1,250 | 1,266 | 22,200 |
2018/03/29 | 1,305 | 1,305 | 1,235 | 1,256 | 24,500 |
2018/03/28 | 1,241 | 1,251 | 1,206 | 1,245 | 17,400 |
2018/03/27 | 1,228 | 1,253 | 1,215 | 1,249 | 40,000 |
2018/03/26 | 1,201 | 1,239 | 1,173 | 1,231 | 59,500 |
2018/03/23 | 1,298 | 1,338 | 1,251 | 1,261 | 52,500 |
2018/03/22 | 1,332 | 1,365 | 1,325 | 1,358 | 21,700 |
2018/03/20 | 1,332 | 1,381 | 1,328 | 1,351 | 30,300 |
2018/03/19 | 1,391 | 1,391 | 1,330 | 1,362 | 64,600 |
2018/03/16 | 1,425 | 1,447 | 1,414 | 1,421 | 182,100 |
2018/03/15 | 1,443 | 1,469 | 1,402 | 1,414 | 104,000 |
2018/03/14 | 1,432 | 1,530 | 1,432 | 1,513 | 65,500 |
2018/03/13 | 1,435 | 1,449 | 1,430 | 1,439 | 21,300 |
2018/03/12 | 1,440 | 1,440 | 1,410 | 1,440 | 16,200 |
2018/03/09 | 1,452 | 1,495 | 1,436 | 1,443 | 28,700 |
2018/03/08 | 1,424 | 1,463 | 1,391 | 1,443 | 26,200 |
2018/03/07 | 1,413 | 1,449 | 1,380 | 1,395 | 25,400 |
2018/03/06 | 1,347 | 1,425 | 1,347 | 1,421 | 26,300 |
2018/03/05 | 1,447 | 1,460 | 1,331 | 1,334 | 42,100 |
2018/03/02 | 1,430 | 1,480 | 1,430 | 1,477 | 25,400 |
2018/03/01 | 1,500 | 1,500 | 1,450 | 1,488 | 28,300 |
2018/02/28 | 1,395 | 1,504 | 1,375 | 1,503 | 94,200 |
2018/02/27 | 1,528 | 1,530 | 1,402 | 1,402 | 255,500 |
2018/02/26 | 1,456 | 1,456 | 1,412 | 1,438 | 31,200 |
2018/02/23 | 1,369 | 1,455 | 1,367 | 1,450 | 63,000 |
2018/02/22 | 1,347 | 1,383 | 1,327 | 1,364 | 28,100 |
2018/02/21 | 1,360 | 1,373 | 1,304 | 1,369 | 25,000 |
2018/02/20 | 1,325 | 1,361 | 1,301 | 1,353 | 20,600 |
2018/02/19 | 1,276 | 1,323 | 1,261 | 1,323 | 40,000 |
2018/02/16 | 1,222 | 1,264 | 1,210 | 1,233 | 29,900 |
2018/02/15 | 1,192 | 1,250 | 1,188 | 1,218 | 23,300 |
2018/02/14 | 1,202 | 1,245 | 1,130 | 1,192 | 46,500 |
2018/02/13 | 1,235 | 1,270 | 1,191 | 1,191 | 15,600 |
2018/02/09 | 1,124 | 1,195 | 1,110 | 1,180 | 33,400 |
2018/02/08 | 1,220 | 1,264 | 1,220 | 1,234 | 38,000 |
2018/02/07 | 1,298 | 1,312 | 1,204 | 1,216 | 48,600 |
2018/02/06 | 1,310 | 1,329 | 1,163 | 1,254 | 112,200 |
2018/02/05 | 1,392 | 1,420 | 1,372 | 1,403 | 41,500 |
2018/02/02 | 1,430 | 1,439 | 1,401 | 1,434 | 32,900 |
2018/02/01 | 1,437 | 1,449 | 1,391 | 1,442 | 79,300 |
2018/01/31 | 1,483 | 1,488 | 1,452 | 1,452 | 51,400 |
2018/01/30 | 1,584 | 1,616 | 1,500 | 1,558 | 86,600 |
2018/01/29 | 1,635 | 1,665 | 1,522 | 1,643 | 264,500 |
2018/01/26 | 1,430 | 1,675 | 1,430 | 1,670 | 522,100 |
2018/01/25 | 1,325 | 1,485 | 1,283 | 1,415 | 407,100 |
2018/01/24 | 1,184 | 1,250 | 1,184 | 1,235 | 109,900 |
2018/01/23 | 1,167 | 1,198 | 1,159 | 1,184 | 15,200 |
2018/01/22 | 1,182 | 1,182 | 1,149 | 1,156 | 14,800 |
2018/01/19 | 1,140 | 1,174 | 1,132 | 1,161 | 25,600 |
2018/01/18 | 1,171 | 1,171 | 1,134 | 1,142 | 21,000 |
2018/01/17 | 1,153 | 1,180 | 1,110 | 1,179 | 41,400 |
2018/01/16 | 1,189 | 1,189 | 1,161 | 1,166 | 23,000 |
2018/01/15 | 1,209 | 1,209 | 1,180 | 1,195 | 46,300 |
2018/01/12 | 1,169 | 1,220 | 1,169 | 1,213 | 65,900 |
2018/01/11 | 1,170 | 1,198 | 1,165 | 1,177 | 49,100 |
2018/01/10 | 1,161 | 1,183 | 1,160 | 1,176 | 62,200 |
2018/01/09 | 1,164 | 1,170 | 1,160 | 1,161 | 20,600 |
2018/01/05 | 1,161 | 1,177 | 1,145 | 1,153 | 30,500 |
2018/01/04 | 1,134 | 1,161 | 1,132 | 1,151 | 62,000 |