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
2026/06/15 2,201 2,300 2,201 2,271 2,200
2026/06/12 2,200 2,215 2,200 2,203 1,500
2026/06/11 2,178 2,195 2,178 2,195 1,900
2026/06/10 2,196 2,219 2,190 2,216 2,000
2026/06/09 2,200 2,250 2,190 2,190 3,700
2026/06/08 2,223 2,245 2,191 2,200 4,500
2026/06/05 2,303 2,304 2,260 2,260 1,900
2026/06/04 2,343 2,343 2,303 2,303 3,900
2026/06/03 2,399 2,399 2,346 2,351 2,300
2026/06/02 2,363 2,395 2,345 2,389 2,300
2026/06/01 2,450 2,450 2,351 2,351 3,500
2026/05/29 2,460 2,479 2,420 2,430 2,200
2026/05/28 2,481 2,500 2,432 2,460 3,700
2026/05/27 2,400 2,450 2,330 2,441 6,200
2026/05/26 2,181 2,531 2,181 2,397 14,700
2026/05/25 2,200 2,210 2,176 2,176 1,300
2026/05/22 2,185 2,210 2,185 2,210 1,600
2026/05/21 2,185 2,200 2,180 2,185 3,900
2026/05/20 2,173 2,189 2,161 2,185 2,700
2026/05/19 2,153 2,181 2,153 2,161 1,100
2026/05/18 2,155 2,159 2,150 2,158 2,800
2026/05/15 2,175 2,208 2,157 2,157 3,300
2026/05/14 2,176 2,200 2,176 2,200 1,700
2026/05/13 2,175 2,185 2,175 2,185 900
2026/05/12 2,190 2,195 2,185 2,185 3,500
2026/05/11 2,140 2,222 2,140 2,185 14,300
2026/05/08 1,989 2,040 1,987 2,040 4,800
2026/05/07 2,052 2,060 1,921 1,949 6,100
2026/05/01 2,097 2,097 1,904 2,002 12,000
2026/04/30 1,871 1,882 1,871 1,882 200
2026/04/28 1,872 1,901 1,865 1,870 800
2026/04/27 1,926 1,929 1,900 1,908 1,400
2026/04/24 1,968 1,968 1,966 1,966 400
2026/04/23 1,940 1,950 1,920 1,950 2,100
2026/04/22 1,898 1,920 1,898 1,920 3,100
2026/04/21 1,863 1,898 1,863 1,898 2,100
2026/04/20 1,905 1,905 1,865 1,867 1,000
2026/04/16 1,891 1,891 1,891 1,891 100
2026/04/15 1,835 1,850 1,835 1,850 500
2026/04/14 1,886 1,886 1,857 1,857 500
2026/04/13 1,832 1,868 1,820 1,865 800
2026/04/10 1,836 1,836 1,832 1,832 300
2026/04/09 1,832 1,836 1,832 1,836 700
2026/04/08 1,816 1,826 1,816 1,816 1,100
2026/04/07 1,806 1,814 1,806 1,806 700
2026/04/06 1,808 1,818 1,806 1,808 2,600
2026/04/03 1,805 1,825 1,805 1,819 600
2026/04/02 1,852 1,852 1,801 1,801 400
2026/03/27 1,962 1,986 1,941 1,941 3,700
2026/03/26 1,959 1,985 1,959 1,973 1,300
2026/03/25 1,945 1,996 1,945 1,955 1,500
2026/03/24 1,946 1,947 1,940 1,940 1,700
2026/03/23 1,958 1,958 1,921 1,921 3,200
2026/03/19 1,966 1,972 1,966 1,970 1,000
2026/03/18 2,000 2,009 1,950 2,009 1,500
2026/03/17 1,994 1,999 1,979 1,998 2,600
2026/03/16 2,009 2,011 2,000 2,000 2,000
2026/03/13 2,002 2,010 2,002 2,010 1,200
2026/03/12 2,016 2,016 2,016 2,016 800
2026/03/11 2,021 2,035 2,017 2,017 1,800
2026/03/10 2,008 2,031 1,995 2,031 2,400
2026/03/09 1,985 2,019 1,984 2,019 3,100
2026/03/06 2,003 2,029 2,003 2,029 900
2026/03/05 2,071 2,071 2,028 2,028 1,900
2026/03/04 2,003 2,050 1,981 1,981 6,200
2026/03/03 2,080 2,084 2,070 2,080 1,800
2026/03/02 2,115 2,116 2,100 2,102 1,700
2026/02/27 2,112 2,129 2,112 2,129 1,800
2026/02/26 2,135 2,135 2,065 2,115 3,300
2026/02/25 2,133 2,163 2,133 2,134 1,400
2026/02/24 2,205 2,230 2,135 2,154 4,100
2026/02/20 2,217 2,269 2,217 2,230 2,400
2026/02/19 2,221 2,269 2,221 2,267 800
2026/02/18 2,206 2,270 2,206 2,269 3,700
2026/02/17 2,230 2,256 2,229 2,256 1,300
2026/02/16 2,199 2,270 2,194 2,230 4,200
2026/02/13 2,160 2,249 2,131 2,249 6,900
2026/02/12 2,083 2,250 2,026 2,161 23,100
2026/02/10 2,006 2,006 1,976 1,996 2,900
2026/02/09 1,979 2,025 1,978 2,009 5,200
2026/02/06 1,983 2,001 1,975 2,001 1,300
2026/02/05 1,976 1,985 1,976 1,977 900
2026/02/04 1,952 2,052 1,952 1,976 5,400
2026/02/03 1,961 1,961 1,944 1,945 900
2026/02/02 1,939 1,961 1,939 1,951 1,000
2026/01/30 1,961 1,961 1,922 1,937 1,800
2026/01/29 1,954 1,960 1,922 1,951 2,400
2026/01/28 1,904 1,950 1,901 1,945 2,500
2026/01/27 1,883 1,917 1,881 1,917 2,900
2026/01/26 1,897 1,897 1,868 1,891 2,200
2026/01/23 1,850 1,898 1,850 1,898 3,700
2026/01/22 1,897 1,903 1,850 1,850 3,500
2026/01/21 1,884 1,885 1,880 1,883 1,900
2026/01/20 1,928 1,928 1,885 1,885 3,400
2026/01/19 1,915 1,926 1,904 1,925 2,200
2026/01/16 1,890 1,902 1,890 1,900 2,800
2026/01/15 1,879 1,884 1,873 1,884 3,500
2026/01/14 1,861 1,868 1,850 1,868 4,300
2026/01/13 1,858 1,858 1,840 1,844 2,900
2026/01/09 1,838 1,838 1,835 1,838 1,100
2026/01/08 1,856 1,856 1,831 1,833 3,100
2026/01/07 1,835 1,840 1,830 1,840 2,300
2026/01/06 1,834 1,838 1,825 1,838 3,100
2026/01/05 1,809 1,834 1,809 1,816 5,300

このページの先頭へ