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 |
---|---|---|---|---|---|
2019/12/30 | 2,239 | 2,261 | 2,145 | 2,248 | 75,200 |
2019/12/27 | 2,265 | 2,350 | 2,215 | 2,239 | 85,700 |
2019/12/26 | 2,330 | 2,388 | 2,208 | 2,265 | 202,100 |
2019/12/25 | 2,199 | 2,449 | 2,150 | 2,348 | 303,100 |
2019/12/24 | 2,059 | 2,196 | 2,053 | 2,174 | 149,700 |
2019/12/23 | 2,127 | 2,139 | 2,030 | 2,069 | 192,700 |
2019/12/20 | 1,870 | 2,127 | 1,835 | 2,028 | 507,900 |
2019/12/19 | 1,667 | 1,859 | 1,653 | 1,820 | 247,800 |
2019/12/18 | 1,655 | 1,698 | 1,612 | 1,663 | 79,000 |
2019/12/17 | 1,648 | 1,667 | 1,608 | 1,665 | 103,300 |
2019/12/16 | 1,529 | 1,645 | 1,518 | 1,616 | 142,500 |
2019/12/13 | 1,529 | 1,534 | 1,490 | 1,508 | 58,500 |
2019/12/12 | 1,524 | 1,524 | 1,475 | 1,489 | 45,000 |
2019/12/11 | 1,529 | 1,544 | 1,511 | 1,524 | 33,300 |
2019/12/10 | 1,513 | 1,534 | 1,476 | 1,529 | 52,100 |
2019/12/09 | 1,456 | 1,503 | 1,446 | 1,503 | 45,900 |
2019/12/06 | 1,478 | 1,480 | 1,432 | 1,447 | 79,300 |
2019/12/05 | 1,506 | 1,523 | 1,477 | 1,488 | 43,300 |
2019/12/04 | 1,503 | 1,516 | 1,472 | 1,488 | 56,100 |
2019/12/03 | 1,481 | 1,523 | 1,478 | 1,520 | 33,300 |
2019/12/02 | 1,531 | 1,531 | 1,478 | 1,485 | 54,800 |
2019/11/29 | 1,509 | 1,539 | 1,503 | 1,527 | 54,200 |
2019/11/28 | 1,468 | 1,508 | 1,442 | 1,502 | 69,600 |
2019/11/27 | 1,520 | 1,533 | 1,461 | 1,476 | 90,100 |
2019/11/26 | 1,545 | 1,555 | 1,507 | 1,512 | 63,800 |
2019/11/25 | 1,519 | 1,568 | 1,511 | 1,560 | 90,600 |
2019/11/22 | 1,553 | 1,553 | 1,504 | 1,518 | 98,000 |
2019/11/21 | 1,544 | 1,557 | 1,497 | 1,541 | 217,400 |
2019/11/20 | 1,518 | 1,569 | 1,498 | 1,525 | 126,700 |
2019/11/19 | 1,519 | 1,539 | 1,462 | 1,510 | 133,000 |
2019/11/18 | 1,501 | 1,520 | 1,480 | 1,506 | 68,000 |
2019/11/15 | 1,480 | 1,513 | 1,418 | 1,495 | 128,800 |
2019/11/14 | 1,618 | 1,623 | 1,469 | 1,474 | 369,700 |
2019/11/13 | 1,729 | 1,818 | 1,706 | 1,738 | 199,100 |
2019/11/12 | 1,764 | 1,764 | 1,692 | 1,712 | 61,200 |
2019/11/11 | 1,749 | 1,770 | 1,723 | 1,750 | 60,600 |
2019/11/08 | 1,764 | 1,802 | 1,730 | 1,738 | 51,600 |
2019/11/07 | 1,677 | 1,770 | 1,675 | 1,770 | 76,200 |
2019/11/06 | 1,682 | 1,690 | 1,649 | 1,676 | 25,400 |
2019/11/05 | 1,656 | 1,687 | 1,650 | 1,682 | 21,400 |
2019/11/01 | 1,606 | 1,639 | 1,589 | 1,635 | 11,800 |
2019/10/31 | 1,642 | 1,656 | 1,610 | 1,622 | 22,000 |
2019/10/30 | 1,645 | 1,645 | 1,581 | 1,641 | 34,400 |
2019/10/29 | 1,606 | 1,646 | 1,606 | 1,607 | 16,400 |
2019/10/28 | 1,653 | 1,666 | 1,604 | 1,616 | 30,300 |
2019/10/25 | 1,611 | 1,657 | 1,610 | 1,653 | 36,600 |
2019/10/24 | 1,661 | 1,661 | 1,611 | 1,611 | 19,700 |
2019/10/23 | 1,606 | 1,654 | 1,602 | 1,642 | 20,500 |
2019/10/21 | 1,640 | 1,640 | 1,603 | 1,608 | 32,000 |
2019/10/18 | 1,691 | 1,704 | 1,637 | 1,645 | 34,300 |
2019/10/17 | 1,647 | 1,693 | 1,634 | 1,687 | 20,800 |
2019/10/16 | 1,640 | 1,663 | 1,615 | 1,659 | 37,400 |
2019/10/15 | 1,727 | 1,764 | 1,612 | 1,630 | 115,100 |
2019/10/11 | 1,797 | 1,797 | 1,711 | 1,713 | 73,000 |
2019/10/10 | 1,770 | 1,824 | 1,761 | 1,775 | 42,500 |
2019/10/09 | 1,761 | 1,792 | 1,750 | 1,768 | 41,000 |
2019/10/08 | 1,795 | 1,816 | 1,784 | 1,794 | 40,000 |
2019/10/07 | 1,799 | 1,814 | 1,755 | 1,780 | 46,900 |
2019/10/04 | 1,864 | 1,945 | 1,789 | 1,812 | 101,400 |
2019/10/03 | 1,741 | 1,852 | 1,701 | 1,845 | 122,800 |
2019/10/02 | 1,682 | 1,807 | 1,682 | 1,786 | 67,800 |
2019/10/01 | 1,724 | 1,766 | 1,665 | 1,715 | 51,900 |
2019/09/30 | 1,694 | 1,745 | 1,664 | 1,721 | 55,200 |
2019/09/27 | 1,798 | 1,820 | 1,683 | 1,690 | 88,300 |
2019/09/26 | 1,785 | 1,830 | 1,742 | 1,771 | 56,000 |
2019/09/25 | 1,849 | 1,849 | 1,700 | 1,788 | 190,200 |
2019/09/24 | 1,624 | 1,873 | 1,602 | 1,859 | 226,800 |
2019/09/20 | 1,660 | 1,686 | 1,607 | 1,629 | 72,400 |
2019/09/19 | 1,583 | 1,635 | 1,544 | 1,599 | 60,600 |
2019/09/18 | 1,585 | 1,600 | 1,530 | 1,566 | 38,600 |
2019/09/17 | 1,655 | 1,688 | 1,560 | 1,578 | 117,800 |
2019/09/13 | 1,505 | 1,699 | 1,494 | 1,692 | 169,100 |
2019/09/12 | 1,551 | 1,551 | 1,463 | 1,488 | 87,700 |
2019/09/11 | 1,483 | 1,573 | 1,483 | 1,558 | 58,800 |
2019/09/10 | 1,601 | 1,635 | 1,442 | 1,484 | 142,900 |
2019/09/09 | 1,616 | 1,654 | 1,553 | 1,608 | 74,700 |
2019/09/06 | 1,780 | 1,788 | 1,610 | 1,633 | 107,600 |
2019/09/05 | 1,789 | 1,849 | 1,704 | 1,763 | 187,100 |
2019/09/04 | 1,556 | 1,799 | 1,556 | 1,798 | 257,500 |
2019/09/03 | 1,554 | 1,589 | 1,528 | 1,580 | 75,800 |
2019/09/02 | 1,544 | 1,549 | 1,483 | 1,549 | 53,900 |
2019/08/30 | 1,593 | 1,656 | 1,550 | 1,571 | 84,700 |
2019/08/29 | 1,547 | 1,640 | 1,517 | 1,602 | 170,600 |
2019/08/28 | 1,383 | 1,570 | 1,375 | 1,570 | 129,800 |
2019/08/27 | 1,366 | 1,437 | 1,364 | 1,390 | 39,200 |
2019/08/26 | 1,376 | 1,397 | 1,340 | 1,363 | 46,000 |
2019/08/23 | 1,454 | 1,464 | 1,395 | 1,401 | 51,400 |
2019/08/22 | 1,418 | 1,460 | 1,386 | 1,460 | 79,500 |
2019/08/21 | 1,473 | 1,477 | 1,390 | 1,413 | 96,400 |
2019/08/20 | 1,370 | 1,450 | 1,346 | 1,443 | 154,800 |
2019/08/19 | 1,400 | 1,431 | 1,329 | 1,381 | 150,400 |
2019/08/16 | 1,362 | 1,368 | 1,260 | 1,351 | 285,500 |
2019/08/15 | 1,262 | 1,380 | 1,200 | 1,347 | 742,400 |
2019/08/14 | 1,082 | 1,082 | 1,082 | 1,082 | 21,800 |
2019/08/13 | 901 | 940 | 893 | 932 | 67,200 |
2019/08/09 | 877 | 931 | 877 | 908 | 51,900 |
2019/08/08 | 874 | 899 | 870 | 870 | 28,500 |
2019/08/07 | 843 | 882 | 841 | 859 | 58,900 |
2019/08/06 | 801 | 826 | 795 | 808 | 40,900 |
2019/08/05 | 854 | 854 | 802 | 821 | 26,500 |
2019/08/02 | 849 | 868 | 842 | 857 | 9,700 |
2019/08/01 | 888 | 888 | 870 | 874 | 5,500 |
2019/07/31 | 887 | 889 | 881 | 883 | 5,600 |
2019/07/30 | 890 | 893 | 887 | 892 | 4,100 |
2019/07/29 | 899 | 906 | 886 | 891 | 9,000 |
2019/07/26 | 886 | 910 | 881 | 903 | 8,900 |
2019/07/25 | 899 | 899 | 889 | 890 | 8,400 |
2019/07/24 | 894 | 899 | 887 | 894 | 7,600 |
2019/07/23 | 894 | 899 | 887 | 894 | 6,700 |
2019/07/22 | 890 | 893 | 880 | 880 | 5,200 |
2019/07/19 | 897 | 897 | 875 | 887 | 4,500 |
2019/07/18 | 875 | 886 | 865 | 868 | 7,500 |
2019/07/17 | 894 | 894 | 875 | 875 | 6,000 |
2019/07/16 | 897 | 907 | 889 | 894 | 7,900 |
2019/07/12 | 910 | 912 | 896 | 897 | 12,900 |
2019/07/11 | 908 | 910 | 898 | 900 | 14,300 |
2019/07/10 | 899 | 903 | 895 | 900 | 4,300 |
2019/07/09 | 902 | 905 | 881 | 894 | 7,500 |
2019/07/08 | 911 | 912 | 900 | 900 | 6,000 |
2019/07/05 | 898 | 900 | 875 | 900 | 13,900 |
2019/07/04 | 872 | 898 | 871 | 894 | 14,200 |
2019/07/03 | 878 | 878 | 862 | 864 | 9,600 |
2019/07/02 | 886 | 886 | 875 | 875 | 6,300 |
2019/07/01 | 869 | 887 | 860 | 880 | 12,000 |
2019/06/28 | 853 | 862 | 853 | 855 | 2,100 |
2019/06/27 | 847 | 864 | 838 | 853 | 14,200 |
2019/06/26 | 855 | 865 | 843 | 844 | 7,600 |
2019/06/25 | 860 | 871 | 847 | 847 | 6,800 |
2019/06/24 | 863 | 863 | 844 | 860 | 9,900 |
2019/06/21 | 860 | 863 | 846 | 848 | 8,300 |
2019/06/20 | 864 | 879 | 845 | 845 | 17,100 |
2019/06/19 | 864 | 864 | 850 | 857 | 9,600 |
2019/06/18 | 858 | 858 | 838 | 844 | 10,500 |
2019/06/17 | 860 | 864 | 841 | 848 | 13,100 |
2019/06/14 | 867 | 879 | 843 | 847 | 17,100 |
2019/06/13 | 868 | 868 | 845 | 856 | 7,400 |
2019/06/12 | 865 | 874 | 853 | 853 | 6,400 |
2019/06/11 | 878 | 878 | 856 | 857 | 1,600 |
2019/06/10 | 862 | 880 | 858 | 867 | 15,400 |
2019/06/07 | 857 | 865 | 825 | 861 | 6,100 |
2019/06/06 | 840 | 857 | 829 | 843 | 10,300 |
2019/06/05 | 855 | 855 | 826 | 834 | 13,900 |
2019/06/04 | 823 | 832 | 790 | 799 | 30,400 |
2019/06/03 | 837 | 853 | 810 | 823 | 16,000 |
2019/05/31 | 864 | 873 | 840 | 858 | 8,600 |
2019/05/30 | 854 | 866 | 850 | 864 | 8,100 |
2019/05/29 | 872 | 892 | 853 | 861 | 19,900 |
2019/05/28 | 883 | 883 | 851 | 864 | 10,100 |
2019/05/27 | 861 | 882 | 854 | 880 | 12,400 |
2019/05/24 | 877 | 887 | 857 | 862 | 13,300 |
2019/05/23 | 864 | 891 | 843 | 877 | 28,600 |
2019/05/22 | 862 | 885 | 858 | 858 | 14,200 |
2019/05/21 | 886 | 888 | 862 | 862 | 17,900 |
2019/05/20 | 893 | 893 | 856 | 886 | 17,900 |
2019/05/17 | 882 | 898 | 864 | 873 | 12,300 |
2019/05/16 | 891 | 891 | 846 | 867 | 11,700 |
2019/05/15 | 889 | 889 | 853 | 872 | 18,300 |
2019/05/14 | 885 | 895 | 848 | 876 | 31,100 |
2019/05/13 | 952 | 968 | 907 | 915 | 58,200 |
2019/05/10 | 919 | 939 | 896 | 939 | 13,900 |
2019/05/09 | 927 | 927 | 884 | 906 | 11,200 |
2019/05/08 | 924 | 924 | 904 | 912 | 14,200 |
2019/05/07 | 904 | 922 | 894 | 894 | 9,200 |
2019/04/26 | 877 | 925 | 876 | 919 | 21,800 |
2019/04/25 | 872 | 900 | 870 | 900 | 11,400 |
2019/04/24 | 882 | 917 | 863 | 872 | 16,900 |
2019/04/23 | 892 | 893 | 864 | 867 | 8,500 |
2019/04/22 | 881 | 906 | 863 | 877 | 14,700 |
2019/04/19 | 888 | 912 | 855 | 866 | 25,200 |
2019/04/18 | 912 | 921 | 885 | 885 | 12,500 |
2019/04/17 | 919 | 930 | 910 | 923 | 10,900 |
2019/04/16 | 888 | 910 | 879 | 904 | 7,100 |
2019/04/15 | 862 | 898 | 862 | 883 | 14,400 |
2019/04/12 | 867 | 867 | 847 | 856 | 8,500 |
2019/04/11 | 869 | 882 | 864 | 864 | 6,600 |
2019/04/10 | 871 | 882 | 866 | 867 | 8,200 |
2019/04/09 | 929 | 929 | 876 | 883 | 8,600 |
2019/04/08 | 939 | 940 | 905 | 906 | 8,500 |
2019/04/05 | 952 | 952 | 926 | 939 | 5,100 |
2019/04/04 | 947 | 956 | 935 | 943 | 6,800 |
2019/04/03 | 932 | 960 | 921 | 943 | 20,800 |
2019/04/02 | 946 | 946 | 917 | 923 | 7,700 |
2019/04/01 | 946 | 970 | 927 | 946 | 41,300 |
2019/03/29 | 903 | 923 | 890 | 916 | 30,600 |
2019/03/28 | 890 | 896 | 862 | 889 | 13,100 |
2019/03/27 | 896 | 905 | 875 | 886 | 14,200 |
2019/03/26 | 896 | 918 | 891 | 894 | 13,900 |
2019/03/25 | 881 | 885 | 862 | 882 | 9,000 |
2019/03/22 | 895 | 903 | 887 | 898 | 7,400 |
2019/03/20 | 891 | 894 | 876 | 893 | 5,800 |
2019/03/19 | 900 | 908 | 875 | 883 | 13,800 |
2019/03/18 | 882 | 901 | 880 | 887 | 16,800 |
2019/03/15 | 889 | 889 | 867 | 873 | 8,900 |
2019/03/14 | 881 | 907 | 858 | 864 | 32,300 |
2019/03/13 | 899 | 906 | 871 | 876 | 19,500 |
2019/03/12 | 912 | 935 | 890 | 895 | 36,400 |
2019/03/11 | 860 | 900 | 849 | 897 | 28,600 |
2019/03/08 | 883 | 894 | 841 | 847 | 38,100 |
2019/03/07 | 920 | 925 | 890 | 894 | 21,500 |
2019/03/06 | 927 | 935 | 910 | 926 | 24,200 |
2019/03/05 | 946 | 950 | 919 | 929 | 25,500 |
2019/03/04 | 941 | 968 | 941 | 947 | 29,100 |
2019/03/01 | 980 | 993 | 937 | 937 | 60,300 |
2019/02/28 | 970 | 989 | 928 | 968 | 82,400 |
2019/02/27 | 905 | 965 | 903 | 953 | 46,800 |
2019/02/26 | 897 | 933 | 874 | 907 | 36,000 |
2019/02/25 | 880 | 944 | 879 | 904 | 57,400 |
2019/02/22 | 888 | 894 | 862 | 875 | 63,500 |
2019/02/21 | 830 | 856 | 824 | 843 | 15,400 |
2019/02/20 | 819 | 851 | 819 | 833 | 21,100 |
2019/02/19 | 859 | 871 | 820 | 826 | 33,500 |
2019/02/18 | 798 | 920 | 792 | 829 | 106,000 |
2019/02/15 | 829 | 829 | 781 | 783 | 22,600 |
2019/02/14 | 830 | 830 | 773 | 804 | 53,900 |
2019/02/13 | 855 | 900 | 850 | 867 | 47,200 |
2019/02/12 | 792 | 860 | 790 | 838 | 22,600 |
2019/02/08 | 820 | 840 | 782 | 782 | 23,900 |
2019/02/07 | 841 | 850 | 822 | 846 | 14,200 |
2019/02/06 | 885 | 885 | 826 | 841 | 57,000 |
2019/02/05 | 764 | 810 | 760 | 810 | 43,900 |
2019/02/04 | 711 | 774 | 711 | 748 | 42,500 |
2019/02/01 | 720 | 759 | 700 | 700 | 39,600 |
2019/01/31 | 723 | 735 | 713 | 713 | 9,400 |
2019/01/30 | 754 | 754 | 713 | 714 | 17,400 |
2019/01/29 | 773 | 773 | 744 | 752 | 9,300 |
2019/01/28 | 788 | 791 | 757 | 773 | 14,100 |
2019/01/25 | 751 | 777 | 751 | 773 | 11,600 |
2019/01/24 | 746 | 763 | 733 | 751 | 9,100 |
2019/01/23 | 770 | 778 | 744 | 746 | 5,700 |
2019/01/22 | 768 | 779 | 739 | 760 | 17,600 |
2019/01/21 | 781 | 796 | 752 | 754 | 46,400 |
2019/01/18 | 741 | 795 | 741 | 776 | 16,300 |
2019/01/17 | 778 | 785 | 738 | 741 | 16,100 |
2019/01/16 | 750 | 760 | 728 | 748 | 11,800 |
2019/01/15 | 716 | 743 | 711 | 724 | 11,900 |
2019/01/11 | 693 | 728 | 693 | 701 | 9,200 |
2019/01/10 | 717 | 717 | 685 | 695 | 13,800 |
2019/01/09 | 740 | 746 | 705 | 714 | 15,200 |
2019/01/08 | 712 | 747 | 712 | 739 | 12,000 |
2019/01/07 | 701 | 729 | 701 | 712 | 8,700 |
2019/01/04 | 657 | 683 | 644 | 672 | 17,700 |