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
2021/12/30 2,532 2,544 2,495 2,501 5,000
2021/12/29 2,399 2,535 2,399 2,532 11,000
2021/12/28 2,439 2,439 2,409 2,417 7,200
2021/12/27 2,413 2,421 2,371 2,418 13,800
2021/12/24 2,511 2,515 2,357 2,424 20,500
2021/12/23 2,598 2,598 2,501 2,512 14,800
2021/12/22 2,640 2,647 2,600 2,600 10,900
2021/12/21 2,562 2,700 2,552 2,644 22,100
2021/12/20 2,650 2,678 2,502 2,562 23,800
2021/12/17 2,625 2,654 2,580 2,641 10,500
2021/12/16 2,696 2,696 2,613 2,625 7,700
2021/12/15 2,655 2,683 2,619 2,646 16,700
2021/12/14 2,661 2,668 2,579 2,605 11,800
2021/12/13 2,641 2,682 2,614 2,660 12,200
2021/12/10 2,667 2,689 2,610 2,653 9,300
2021/12/09 2,688 2,716 2,660 2,690 7,500
2021/12/08 2,740 2,740 2,673 2,688 11,100
2021/12/07 2,689 2,702 2,645 2,690 18,800
2021/12/06 2,680 2,698 2,559 2,621 11,700
2021/12/03 2,637 2,694 2,604 2,679 16,900
2021/12/02 2,711 2,711 2,620 2,637 19,500
2021/12/01 2,630 2,726 2,600 2,725 19,100
2021/11/30 2,692 2,742 2,630 2,648 19,600
2021/11/29 2,601 2,750 2,600 2,614 31,400
2021/11/26 2,750 2,788 2,671 2,693 26,200
2021/11/25 2,818 2,822 2,731 2,735 13,000
2021/11/24 2,865 2,865 2,731 2,801 18,400
2021/11/22 2,886 2,900 2,830 2,865 8,300
2021/11/19 2,900 2,900 2,809 2,879 10,300
2021/11/18 2,896 2,907 2,812 2,904 13,900
2021/11/17 2,915 2,915 2,822 2,869 10,800
2021/11/16 2,793 2,921 2,793 2,903 24,400
2021/11/15 2,903 2,959 2,750 2,778 31,000
2021/11/12 2,708 3,015 2,675 2,891 59,800
2021/11/11 2,729 2,738 2,650 2,703 29,400
2021/11/10 2,627 2,730 2,625 2,715 21,600
2021/11/09 2,690 2,701 2,635 2,646 12,400
2021/11/08 2,748 2,748 2,667 2,682 18,100
2021/11/05 2,681 2,723 2,676 2,694 18,600
2021/11/04 2,675 2,697 2,671 2,689 15,200
2021/11/02 2,694 2,694 2,658 2,675 12,700
2021/11/01 2,692 2,714 2,643 2,694 20,600
2021/10/29 2,575 2,737 2,575 2,702 32,600
2021/10/28 2,700 2,700 2,506 2,506 34,000
2021/10/27 2,706 2,706 2,664 2,692 7,900
2021/10/26 2,706 2,728 2,669 2,700 9,600
2021/10/25 2,705 2,718 2,689 2,693 11,800
2021/10/22 2,630 2,714 2,630 2,692 18,700
2021/10/21 2,699 2,712 2,622 2,680 27,000
2021/10/20 2,598 2,780 2,598 2,749 48,000
2021/10/19 2,530 2,579 2,512 2,575 16,000
2021/10/18 2,563 2,563 2,520 2,532 7,400
2021/10/15 2,599 2,613 2,549 2,561 17,200
2021/10/14 2,549 2,565 2,522 2,542 13,700
2021/10/13 2,502 2,557 2,502 2,528 13,500
2021/10/12 2,512 2,527 2,501 2,523 9,700
2021/10/11 2,541 2,542 2,515 2,523 10,800
2021/10/08 2,560 2,631 2,539 2,548 17,500
2021/10/07 2,523 2,608 2,523 2,552 19,700
2021/10/06 2,597 2,597 2,498 2,498 20,200
2021/10/05 2,592 2,608 2,511 2,560 36,200
2021/10/04 2,649 2,711 2,511 2,557 39,600
2021/10/01 2,523 2,571 2,461 2,569 24,300
2021/09/30 2,378 2,535 2,350 2,524 31,700
2021/09/29 2,410 2,453 2,343 2,397 21,000
2021/09/28 2,405 2,442 2,335 2,398 16,400
2021/09/27 2,476 2,476 2,378 2,405 16,700
2021/09/24 2,441 2,441 2,375 2,426 15,200
2021/09/22 2,388 2,431 2,350 2,376 19,900
2021/09/21 2,300 2,388 2,236 2,344 30,200
2021/09/17 2,427 2,427 2,341 2,341 14,400
2021/09/16 2,443 2,443 2,320 2,377 28,700
2021/09/15 2,544 2,544 2,443 2,443 10,600
2021/09/14 2,656 2,656 2,470 2,546 22,500
2021/09/13 2,398 2,650 2,398 2,606 46,400
2021/09/10 2,350 2,385 2,311 2,382 12,800
2021/09/09 2,390 2,390 2,326 2,340 8,100
2021/09/08 2,346 2,380 2,325 2,370 13,500
2021/09/07 2,394 2,394 2,322 2,356 7,200
2021/09/06 2,394 2,394 2,333 2,366 7,800
2021/09/03 2,303 2,395 2,300 2,355 6,600
2021/09/02 2,286 2,316 2,265 2,303 8,200
2021/09/01 2,365 2,365 2,260 2,355 6,900
2021/08/31 2,363 2,384 2,350 2,365 4,700
2021/08/30 2,341 2,385 2,315 2,363 4,400
2021/08/27 2,329 2,329 2,273 2,291 4,600
2021/08/26 2,321 2,338 2,310 2,323 6,200
2021/08/25 2,360 2,360 2,299 2,336 7,600
2021/08/24 2,220 2,375 2,220 2,360 26,700
2021/08/23 2,220 2,297 2,189 2,202 10,100
2021/08/20 2,170 2,239 2,122 2,220 14,100
2021/08/19 2,337 2,337 2,179 2,179 16,100
2021/08/18 2,256 2,319 2,217 2,316 15,200
2021/08/17 2,321 2,340 2,280 2,280 12,500
2021/08/16 2,412 2,412 2,268 2,349 24,200
2021/08/13 2,301 2,410 2,301 2,367 48,500
2021/08/12 2,058 2,385 2,024 2,301 91,400
2021/08/11 2,140 2,140 2,085 2,092 18,600
2021/08/10 2,055 2,118 2,048 2,110 10,900
2021/08/06 2,060 2,060 2,036 2,036 4,200
2021/08/05 2,062 2,067 2,039 2,053 6,200
2021/08/04 2,050 2,060 2,024 2,060 10,000
2021/08/03 2,032 2,050 2,030 2,036 2,500
2021/08/02 2,014 2,062 2,014 2,057 5,100
2021/07/30 2,000 2,046 1,997 2,024 7,300
2021/07/29 2,010 2,034 2,010 2,021 4,600
2021/07/28 1,993 2,010 1,990 2,010 6,300
2021/07/27 2,028 2,031 2,013 2,021 3,400
2021/07/26 1,994 2,031 1,994 2,027 8,100
2021/07/21 1,968 2,005 1,956 1,994 9,100
2021/07/20 1,973 1,981 1,951 1,964 7,700
2021/07/19 2,032 2,032 1,967 1,991 7,600
2021/07/16 2,026 2,036 1,990 2,032 10,100
2021/07/15 2,030 2,030 2,003 2,026 7,400
2021/07/14 1,999 2,021 1,993 2,001 5,000
2021/07/13 1,989 2,040 1,983 2,019 10,500
2021/07/12 1,943 1,982 1,943 1,982 7,400
2021/07/09 1,957 1,965 1,918 1,935 15,300
2021/07/08 2,002 2,010 1,955 1,960 17,800
2021/07/07 2,003 2,021 2,001 2,005 6,000
2021/07/06 2,029 2,029 2,010 2,014 4,800
2021/07/05 2,026 2,029 2,003 2,018 8,700
2021/07/02 2,037 2,037 2,015 2,026 10,100
2021/07/01 2,116 2,116 2,038 2,046 9,900
2021/06/30 2,080 2,115 2,080 2,105 7,800
2021/06/29 2,120 2,120 2,062 2,080 12,200
2021/06/28 2,102 2,140 2,102 2,120 11,900
2021/06/25 2,118 2,118 2,079 2,094 5,900
2021/06/24 2,096 2,118 2,090 2,118 12,100
2021/06/23 2,044 2,095 2,043 2,095 11,000
2021/06/22 2,012 2,031 2,012 2,023 3,900
2021/06/21 2,020 2,040 1,991 2,004 18,800
2021/06/18 2,052 2,056 2,021 2,030 10,800
2021/06/17 2,022 2,043 2,005 2,030 6,900
2021/06/16 2,054 2,054 2,020 2,046 3,100
2021/06/15 2,070 2,070 2,031 2,053 8,400
2021/06/14 2,057 2,062 2,006 2,058 10,300
2021/06/11 2,035 2,100 2,035 2,041 10,900
2021/06/10 2,078 2,078 2,019 2,030 13,200
2021/06/09 2,108 2,108 2,061 2,096 5,400
2021/06/08 2,143 2,149 2,078 2,101 8,900
2021/06/07 2,101 2,159 2,101 2,120 18,400
2021/06/04 2,048 2,144 2,030 2,101 27,800
2021/06/03 2,013 2,046 1,993 2,036 9,200
2021/06/02 2,025 2,032 2,009 2,013 5,000
2021/06/01 2,048 2,048 2,013 2,025 8,400
2021/05/31 2,031 2,059 2,031 2,032 6,300
2021/05/28 2,040 2,042 2,022 2,031 6,700
2021/05/27 2,030 2,048 2,009 2,048 6,000
2021/05/26 2,053 2,053 2,020 2,030 11,700
2021/05/25 1,989 2,068 1,977 2,068 16,200
2021/05/24 2,000 2,015 1,971 1,990 12,300
2021/05/21 2,030 2,065 1,960 1,975 40,600
2021/05/20 1,911 2,010 1,909 1,990 22,500
2021/05/19 1,900 1,912 1,872 1,909 12,600
2021/05/18 1,935 1,935 1,893 1,893 12,000
2021/05/17 1,947 2,005 1,897 1,914 23,300
2021/05/14 1,935 1,935 1,892 1,907 19,900
2021/05/13 1,914 1,940 1,880 1,880 37,200
2021/05/12 1,990 2,071 1,936 1,973 38,000
2021/05/11 2,020 2,040 1,957 1,969 58,900
2021/05/10 1,851 1,926 1,837 1,924 16,400
2021/05/07 1,857 1,857 1,815 1,825 6,600
2021/05/06 1,903 1,903 1,863 1,865 8,000
2021/04/30 1,854 1,905 1,854 1,905 11,100
2021/04/28 1,941 1,941 1,871 1,871 12,800
2021/04/27 1,951 1,951 1,902 1,902 9,900
2021/04/26 1,940 1,961 1,896 1,961 14,200
2021/04/23 1,911 1,922 1,880 1,905 10,100
2021/04/22 1,877 1,935 1,867 1,935 14,300
2021/04/21 1,946 1,946 1,852 1,852 23,400
2021/04/20 1,948 1,955 1,922 1,946 11,300
2021/04/19 1,920 1,965 1,912 1,951 22,800
2021/04/16 1,860 1,920 1,857 1,920 38,500
2021/04/15 1,829 1,851 1,801 1,845 15,500
2021/04/14 1,805 1,830 1,798 1,801 4,100
2021/04/13 1,801 1,840 1,789 1,817 6,500
2021/04/12 1,836 1,836 1,802 1,802 6,800
2021/04/09 1,801 1,841 1,794 1,839 13,100
2021/04/08 1,817 1,817 1,768 1,801 17,700
2021/04/07 1,806 1,823 1,797 1,823 10,700
2021/04/06 1,836 1,847 1,796 1,826 15,600
2021/04/05 1,868 1,868 1,839 1,845 9,800
2021/04/02 1,840 1,870 1,833 1,846 9,300
2021/04/01 1,836 1,840 1,812 1,835 12,500
2021/03/31 1,820 1,839 1,791 1,803 7,900
2021/03/30 1,814 1,855 1,782 1,809 11,400
2021/03/29 1,864 1,907 1,796 1,822 34,900
2021/03/26 1,819 1,858 1,818 1,857 18,100
2021/03/25 1,792 1,842 1,772 1,821 17,800
2021/03/24 1,820 1,820 1,754 1,792 26,500
2021/03/23 1,842 1,842 1,804 1,807 14,900
2021/03/22 1,823 1,871 1,809 1,817 31,600
2021/03/19 1,824 1,836 1,776 1,809 17,700
2021/03/18 1,812 1,849 1,810 1,844 26,800
2021/03/17 1,794 1,806 1,788 1,800 10,400
2021/03/16 1,783 1,793 1,771 1,788 9,400
2021/03/15 1,769 1,792 1,760 1,787 17,100
2021/03/12 1,765 1,765 1,748 1,756 10,900
2021/03/11 1,725 1,764 1,724 1,764 14,300
2021/03/10 1,729 1,761 1,715 1,727 16,100
2021/03/09 1,674 1,731 1,656 1,726 26,700
2021/03/08 1,631 1,683 1,631 1,656 25,500
2021/03/05 1,627 1,639 1,583 1,631 30,900
2021/03/04 1,670 1,670 1,611 1,652 25,900
2021/03/03 1,691 1,704 1,671 1,689 10,300
2021/03/02 1,719 1,719 1,670 1,691 14,600
2021/03/01 1,670 1,699 1,665 1,685 16,900
2021/02/26 1,703 1,704 1,671 1,674 24,300
2021/02/25 1,773 1,773 1,721 1,728 14,300
2021/02/24 1,764 1,790 1,725 1,733 22,500
2021/02/22 1,745 1,787 1,745 1,787 14,600
2021/02/19 1,750 1,752 1,705 1,730 31,000
2021/02/18 1,806 1,810 1,751 1,764 30,300
2021/02/17 1,833 1,833 1,794 1,806 33,800
2021/02/16 1,825 1,873 1,816 1,833 27,700
2021/02/15 1,897 1,897 1,801 1,839 49,900
2021/02/12 2,029 2,029 1,845 1,883 145,700
2021/02/10 1,941 2,027 1,940 2,013 39,900
2021/02/09 1,960 1,971 1,922 1,966 20,700
2021/02/08 1,945 1,968 1,910 1,941 27,800
2021/02/05 1,878 1,945 1,878 1,945 36,700
2021/02/04 1,888 1,888 1,851 1,873 16,900
2021/02/03 1,872 1,897 1,855 1,859 20,400
2021/02/02 1,800 1,866 1,794 1,865 19,400
2021/02/01 1,767 1,801 1,736 1,799 20,900
2021/01/29 1,831 1,834 1,751 1,766 23,900
2021/01/28 1,830 1,835 1,801 1,831 24,800
2021/01/27 1,870 1,870 1,853 1,856 13,900
2021/01/26 1,892 1,915 1,865 1,873 39,900
2021/01/25 1,830 1,890 1,827 1,890 40,000
2021/01/22 1,818 1,844 1,802 1,844 34,400
2021/01/21 1,819 1,822 1,802 1,818 13,700
2021/01/20 1,793 1,802 1,776 1,800 12,100
2021/01/19 1,785 1,810 1,780 1,790 14,800
2021/01/18 1,765 1,778 1,738 1,768 17,100
2021/01/15 1,784 1,798 1,755 1,765 25,200
2021/01/14 1,835 1,835 1,790 1,809 32,900
2021/01/13 1,814 1,836 1,794 1,831 26,700
2021/01/12 1,831 1,847 1,787 1,814 44,900
2021/01/08 1,805 1,822 1,791 1,821 46,800
2021/01/07 1,780 1,810 1,763 1,780 46,200
2021/01/06 1,726 1,781 1,714 1,754 52,300
2021/01/05 1,710 1,726 1,688 1,726 21,200
2021/01/04 1,716 1,745 1,670 1,710 32,400

このページの先頭へ