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 |