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
2022/12/30 1,216 1,253 1,211 1,231 20,800
2022/12/29 1,201 1,243 1,201 1,215 11,500
2022/12/28 1,205 1,223 1,198 1,220 4,700
2022/12/27 1,215 1,249 1,202 1,205 8,500
2022/12/26 1,212 1,225 1,181 1,215 15,700
2022/12/23 1,212 1,222 1,191 1,191 10,900
2022/12/22 1,219 1,238 1,202 1,212 12,300
2022/12/21 1,232 1,237 1,204 1,204 7,500
2022/12/20 1,290 1,290 1,227 1,227 13,900
2022/12/19 1,264 1,293 1,259 1,263 5,000
2022/12/16 1,272 1,295 1,265 1,272 5,200
2022/12/15 1,300 1,300 1,272 1,276 3,100
2022/12/14 1,279 1,279 1,269 1,276 6,600
2022/12/13 1,283 1,283 1,260 1,266 3,600
2022/12/12 1,279 1,295 1,279 1,283 5,300
2022/12/09 1,297 1,305 1,267 1,290 6,700
2022/12/08 1,290 1,298 1,263 1,296 7,800
2022/12/07 1,283 1,287 1,280 1,287 1,400
2022/12/06 1,273 1,301 1,273 1,288 4,800
2022/12/05 1,286 1,286 1,270 1,276 8,800
2022/12/02 1,290 1,307 1,280 1,287 10,500
2022/12/01 1,297 1,305 1,291 1,297 6,300
2022/11/30 1,300 1,319 1,295 1,302 5,100
2022/11/29 1,296 1,326 1,296 1,306 7,800
2022/11/28 1,322 1,322 1,302 1,313 4,300
2022/11/25 1,316 1,332 1,301 1,322 10,500
2022/11/24 1,314 1,320 1,299 1,305 9,700
2022/11/22 1,297 1,318 1,283 1,305 24,900
2022/11/21 1,258 1,294 1,239 1,283 26,800
2022/11/18 1,296 1,314 1,262 1,262 23,500
2022/11/17 1,289 1,320 1,289 1,296 11,000
2022/11/16 1,309 1,309 1,285 1,302 18,100
2022/11/15 1,332 1,339 1,297 1,308 40,600
2022/11/14 1,340 1,350 1,310 1,315 34,700
2022/11/11 1,288 1,350 1,283 1,340 114,200
2022/11/10 1,510 1,528 1,493 1,513 6,000
2022/11/09 1,509 1,523 1,495 1,509 6,400
2022/11/08 1,516 1,534 1,512 1,518 4,400
2022/11/07 1,488 1,525 1,488 1,523 4,000
2022/11/04 1,486 1,514 1,485 1,494 8,100
2022/11/02 1,489 1,514 1,488 1,512 7,400
2022/11/01 1,507 1,511 1,482 1,489 9,200
2022/10/31 1,500 1,506 1,486 1,492 12,800
2022/10/28 1,531 1,550 1,500 1,500 35,000
2022/10/27 1,575 1,575 1,531 1,531 1,600
2022/10/26 1,546 1,570 1,530 1,570 9,400
2022/10/25 1,521 1,546 1,512 1,546 7,300
2022/10/24 1,526 1,526 1,495 1,515 6,800
2022/10/21 1,527 1,527 1,513 1,513 600
2022/10/20 1,520 1,521 1,520 1,521 300
2022/10/19 1,513 1,528 1,513 1,520 2,100
2022/10/18 1,515 1,531 1,498 1,513 5,300
2022/10/17 1,503 1,518 1,496 1,515 3,700
2022/10/14 1,565 1,565 1,500 1,503 6,700
2022/10/13 1,523 1,535 1,477 1,508 12,200
2022/10/12 1,550 1,550 1,509 1,523 6,500
2022/10/11 1,506 1,550 1,505 1,549 15,900
2022/10/07 1,501 1,535 1,500 1,508 9,100
2022/10/06 1,502 1,534 1,501 1,509 2,700
2022/10/05 1,510 1,547 1,504 1,506 10,300
2022/10/04 1,518 1,550 1,500 1,515 12,500
2022/10/03 1,515 1,580 1,490 1,531 12,300
2022/09/30 1,540 1,540 1,487 1,515 2,900
2022/09/29 1,513 1,592 1,491 1,540 9,500
2022/09/28 1,503 1,545 1,467 1,545 10,400
2022/09/27 1,506 1,547 1,506 1,506 3,200
2022/09/26 1,553 1,553 1,506 1,506 4,400
2022/09/22 1,576 1,589 1,555 1,579 6,900
2022/09/21 1,569 1,596 1,565 1,592 11,700
2022/09/20 1,593 1,593 1,561 1,569 12,100
2022/09/16 1,559 1,597 1,554 1,570 12,700
2022/09/15 1,596 1,598 1,561 1,566 7,700
2022/09/14 1,526 1,580 1,526 1,572 8,300
2022/09/13 1,567 1,590 1,548 1,581 7,500
2022/09/12 1,530 1,583 1,529 1,564 16,600
2022/09/09 1,515 1,549 1,515 1,530 4,500
2022/09/08 1,530 1,535 1,510 1,519 4,600
2022/09/07 1,525 1,556 1,505 1,530 8,700
2022/09/06 1,533 1,535 1,507 1,525 8,100
2022/09/05 1,512 1,541 1,512 1,528 8,000
2022/09/02 1,554 1,554 1,508 1,529 18,200
2022/09/01 1,552 1,582 1,543 1,545 11,000
2022/08/31 1,578 1,590 1,570 1,570 2,100
2022/08/30 1,610 1,610 1,579 1,596 9,000
2022/08/29 1,551 1,610 1,550 1,587 9,300
2022/08/26 1,563 1,603 1,557 1,570 17,600
2022/08/25 1,559 1,577 1,545 1,562 20,500
2022/08/24 1,560 1,577 1,548 1,561 16,600
2022/08/23 1,600 1,600 1,560 1,560 17,000
2022/08/22 1,562 1,615 1,529 1,603 41,400
2022/08/19 1,559 1,596 1,550 1,558 32,900
2022/08/18 1,594 1,595 1,551 1,558 20,100
2022/08/17 1,585 1,601 1,562 1,579 29,200
2022/08/16 1,608 1,624 1,546 1,573 37,300
2022/08/15 1,648 1,650 1,591 1,598 30,300
2022/08/12 1,480 1,677 1,446 1,647 107,400
2022/08/10 1,800 1,812 1,734 1,760 21,200
2022/08/09 1,794 1,810 1,785 1,796 8,600
2022/08/08 1,784 1,816 1,782 1,785 11,300
2022/08/05 1,820 1,824 1,782 1,782 6,600
2022/08/04 1,792 1,799 1,765 1,794 7,200
2022/08/03 1,830 1,834 1,800 1,800 11,000
2022/08/02 1,862 1,878 1,828 1,828 6,900
2022/08/01 1,867 1,903 1,842 1,862 8,000
2022/07/29 1,880 1,909 1,859 1,860 9,100
2022/07/28 1,876 1,892 1,840 1,879 8,200
2022/07/27 1,891 1,900 1,876 1,876 4,800
2022/07/26 1,919 1,955 1,889 1,898 10,000
2022/07/25 1,921 1,967 1,917 1,917 6,200
2022/07/22 1,995 1,995 1,960 1,992 1,000
2022/07/21 1,970 1,990 1,954 1,990 2,700
2022/07/20 1,997 2,002 1,950 1,972 3,100
2022/07/19 1,972 1,996 1,952 1,974 2,900
2022/07/15 1,980 1,980 1,948 1,980 2,400
2022/07/14 1,918 1,940 1,917 1,940 2,800
2022/07/13 1,920 1,930 1,920 1,920 1,600
2022/07/12 1,997 1,997 1,920 1,920 4,700
2022/07/11 1,963 1,988 1,963 1,988 4,100
2022/07/08 1,917 1,966 1,917 1,923 4,800
2022/07/07 1,931 1,940 1,918 1,927 2,600
2022/07/06 1,925 1,962 1,925 1,931 4,000
2022/07/05 1,926 1,940 1,925 1,925 2,300
2022/07/04 2,000 2,000 1,924 1,933 5,600
2022/07/01 1,965 1,980 1,912 1,931 8,800
2022/06/30 1,951 1,974 1,940 1,961 3,400
2022/06/29 1,905 1,969 1,905 1,969 7,300
2022/06/28 1,924 1,925 1,909 1,925 800
2022/06/27 1,910 1,924 1,898 1,912 1,800
2022/06/24 1,915 1,917 1,882 1,890 4,500
2022/06/23 1,898 1,930 1,878 1,878 8,600
2022/06/22 1,890 1,890 1,844 1,879 3,900
2022/06/21 1,809 1,898 1,809 1,890 6,600
2022/06/20 1,776 1,809 1,751 1,809 6,900
2022/06/17 1,820 1,820 1,716 1,776 15,800
2022/06/16 1,872 1,893 1,820 1,820 9,800
2022/06/15 1,903 1,970 1,850 1,868 11,700
2022/06/14 1,876 1,910 1,818 1,884 19,900
2022/06/13 1,961 1,961 1,908 1,908 3,700
2022/06/10 2,022 2,022 1,985 1,985 4,000
2022/06/09 1,961 2,032 1,953 1,995 5,900
2022/06/08 1,970 1,976 1,955 1,962 2,400
2022/06/07 1,991 2,004 1,956 1,970 6,000
2022/06/06 2,043 2,043 1,952 1,993 1,400
2022/06/03 2,023 2,043 2,000 2,014 1,500
2022/06/02 2,048 2,048 1,994 2,020 3,200
2022/06/01 2,062 2,078 2,040 2,065 3,000
2022/05/31 2,019 2,080 2,019 2,080 5,200
2022/05/30 2,037 2,037 1,987 2,033 7,500
2022/05/27 2,010 2,010 1,960 1,972 1,800
2022/05/26 1,989 1,989 1,920 1,950 6,100
2022/05/25 2,002 2,002 1,927 1,982 8,000
2022/05/24 2,025 2,046 2,001 2,002 3,900
2022/05/23 2,006 2,048 2,000 2,034 5,000
2022/05/20 2,007 2,010 1,974 2,003 2,400
2022/05/19 2,010 2,010 1,958 1,985 5,800
2022/05/18 2,039 2,049 2,021 2,049 2,600
2022/05/17 2,050 2,055 2,015 2,049 7,000
2022/05/16 2,100 2,125 2,025 2,050 7,300
2022/05/13 2,087 2,155 2,032 2,047 11,500
2022/05/12 2,065 2,089 2,020 2,062 4,300
2022/05/11 2,005 2,197 2,005 2,092 17,000
2022/05/10 1,967 2,017 1,921 2,005 6,200
2022/05/09 2,063 2,063 1,996 1,996 7,700
2022/05/06 2,152 2,152 2,037 2,037 12,700
2022/05/02 2,147 2,147 2,073 2,115 7,900
2022/04/28 2,141 2,150 2,134 2,147 6,300
2022/04/27 2,120 2,152 2,084 2,135 8,200
2022/04/26 2,154 2,154 2,111 2,127 5,300
2022/04/25 2,131 2,132 2,095 2,125 6,900
2022/04/22 2,138 2,138 2,118 2,131 4,200
2022/04/21 2,130 2,141 2,085 2,130 5,500
2022/04/20 2,157 2,157 2,101 2,130 5,800
2022/04/19 2,130 2,130 2,107 2,107 4,600
2022/04/18 2,105 2,155 2,082 2,136 10,600
2022/04/15 2,130 2,151 2,090 2,131 7,300
2022/04/14 2,144 2,144 2,100 2,132 1,700
2022/04/13 2,122 2,170 2,122 2,130 6,000
2022/04/12 2,076 2,169 2,071 2,169 7,800
2022/04/11 2,162 2,170 2,101 2,119 3,600
2022/04/08 2,148 2,162 2,100 2,162 5,600
2022/04/07 2,157 2,157 2,112 2,152 6,100
2022/04/06 2,241 2,241 2,186 2,188 3,100
2022/04/05 2,262 2,268 2,236 2,247 3,600
2022/04/04 2,207 2,273 2,207 2,261 8,600
2022/04/01 2,208 2,230 2,151 2,207 5,600
2022/03/31 2,235 2,243 2,180 2,238 6,300
2022/03/30 2,188 2,237 2,159 2,235 5,600
2022/03/29 2,135 2,192 2,135 2,190 10,300
2022/03/28 2,145 2,171 2,109 2,130 9,600
2022/03/25 2,161 2,161 2,101 2,152 3,800
2022/03/24 2,155 2,172 2,135 2,172 3,500
2022/03/23 2,192 2,192 2,152 2,185 3,500
2022/03/22 2,135 2,148 2,082 2,148 9,400
2022/03/18 2,140 2,170 2,099 2,126 16,300
2022/03/17 2,182 2,218 2,104 2,147 7,900
2022/03/16 2,019 2,164 2,013 2,156 13,600
2022/03/15 2,046 2,048 2,017 2,039 4,100
2022/03/14 2,008 2,033 1,997 2,020 7,300
2022/03/11 2,050 2,050 1,973 2,023 9,100
2022/03/10 1,985 2,136 1,942 2,030 13,300
2022/03/09 1,957 2,009 1,918 1,980 10,300
2022/03/08 1,948 2,024 1,907 1,917 14,600
2022/03/07 1,956 1,988 1,937 1,969 8,600
2022/03/04 2,050 2,053 1,971 1,996 15,200
2022/03/03 2,052 2,097 2,015 2,047 9,300
2022/03/02 2,077 2,077 2,001 2,050 6,000
2022/03/01 2,067 2,129 2,025 2,049 17,700
2022/02/28 2,002 2,098 1,991 2,076 15,900
2022/02/25 1,906 2,002 1,906 2,002 11,300
2022/02/24 1,895 1,984 1,890 1,926 14,400
2022/02/22 1,921 1,980 1,895 1,919 9,300
2022/02/21 1,922 1,979 1,905 1,921 9,100
2022/02/18 1,889 1,940 1,889 1,922 9,900
2022/02/17 1,943 1,977 1,865 1,913 27,500
2022/02/16 1,918 1,994 1,902 1,943 19,100
2022/02/15 2,008 2,087 1,878 1,878 17,700
2022/02/14 1,900 2,005 1,869 1,928 30,400
2022/02/10 2,145 2,178 2,004 2,065 20,700
2022/02/09 2,033 2,095 2,033 2,095 5,200
2022/02/08 2,187 2,197 2,057 2,060 8,500
2022/02/07 2,033 2,126 2,033 2,116 17,100
2022/02/04 1,980 2,037 1,965 2,033 9,400
2022/02/03 2,044 2,045 1,976 2,006 9,100
2022/02/02 2,040 2,072 2,025 2,062 10,500
2022/02/01 2,100 2,119 2,035 2,040 4,000
2022/01/31 1,900 2,081 1,899 2,007 10,900
2022/01/28 1,922 1,942 1,832 1,940 15,500
2022/01/27 2,054 2,081 1,920 1,924 15,900
2022/01/26 2,063 2,100 2,063 2,067 2,100
2022/01/25 2,200 2,200 2,075 2,090 9,800
2022/01/24 2,231 2,231 2,147 2,207 9,900
2022/01/21 2,150 2,186 2,101 2,181 8,000
2022/01/20 2,138 2,192 2,122 2,175 10,800
2022/01/19 2,254 2,272 2,134 2,138 20,300
2022/01/18 2,237 2,335 2,212 2,230 12,300
2022/01/17 2,228 2,261 2,220 2,220 4,200
2022/01/14 2,249 2,255 2,185 2,236 9,900
2022/01/13 2,276 2,298 2,249 2,258 10,300
2022/01/12 2,238 2,308 2,224 2,308 10,400
2022/01/11 2,216 2,262 2,176 2,188 15,700
2022/01/07 2,230 2,318 2,161 2,216 17,700
2022/01/06 2,274 2,338 2,220 2,220 17,500
2022/01/05 2,498 2,498 2,315 2,320 16,000
2022/01/04 2,546 2,546 2,496 2,498 3,500

このページの先頭へ