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

このページの先頭へ