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

ベネッセホールディングス(9783)の株価時系列情報

ベネッセホールディングス(9783)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
1999/12/30 23,930 24,600 23,760 24,600 30,400
1999/12/29 23,730 23,930 23,200 23,900 41,600
1999/12/28 23,990 24,200 23,600 23,930 29,700
1999/12/27 23,510 24,000 23,140 23,990 21,400
1999/12/24 24,220 24,590 23,500 23,500 97,500
1999/12/22 23,750 24,540 23,650 24,220 81,800
1999/12/21 23,900 23,900 23,570 23,750 32,500
1999/12/20 23,650 24,000 23,630 23,700 47,400
1999/12/17 24,200 24,200 23,700 23,700 59,600
1999/12/16 23,100 24,300 23,100 23,150 55,100
1999/12/15 23,050 23,300 22,950 23,100 114,400
1999/12/14 23,300 23,300 22,830 23,250 46,300
1999/12/13 23,580 24,000 23,500 23,800 18,800
1999/12/10 23,990 24,200 23,800 24,050 87,600
1999/12/09 24,350 24,350 23,600 24,010 60,800
1999/12/08 23,600 24,600 23,300 24,400 91,900
1999/12/07 24,000 24,030 23,450 23,650 90,300
1999/12/06 23,530 24,000 23,530 23,820 58,900
1999/12/03 23,390 23,600 23,000 23,490 53,700
1999/12/02 24,300 24,340 22,280 23,110 65,300
1999/12/01 24,680 24,800 24,270 24,270 91,400
1999/11/30 25,800 25,800 24,480 24,480 57,100
1999/11/29 24,850 25,890 24,820 25,600 127,700
1999/11/26 25,500 25,520 24,710 25,250 73,000
1999/11/25 25,000 26,300 25,000 25,510 215,200
1999/11/24 24,680 25,500 24,630 25,050 322,200
1999/11/22 24,010 24,650 23,850 24,480 266,700
1999/11/19 23,300 23,350 22,750 23,010 128,800
1999/11/18 23,150 23,300 22,300 23,150 72,700
1999/11/17 24,100 24,200 22,370 23,350 69,800
1999/11/16 23,710 24,090 23,200 23,900 120,400
1999/11/15 24,000 24,000 23,600 23,700 101,200
1999/11/12 23,540 23,800 23,100 23,800 114,700
1999/11/11 23,400 23,550 22,800 23,350 124,400
1999/11/10 23,100 23,450 22,440 22,700 90,600
1999/11/09 23,390 23,400 22,990 23,250 112,400
1999/11/08 22,460 23,310 22,280 23,190 273,300
1999/11/05 22,200 22,200 21,300 22,000 100,000
1999/11/04 21,200 22,090 21,200 22,000 95,800
1999/11/02 21,900 21,900 21,100 21,400 59,600
1999/11/01 22,250 22,330 21,800 21,900 64,900
1999/10/29 22,700 22,700 21,900 22,300 72,500
1999/10/28 21,970 22,480 21,900 22,100 104,000
1999/10/27 21,000 22,010 20,900 21,700 54,100
1999/10/26 22,500 22,500 21,600 21,740 57,700
1999/10/25 22,300 22,940 22,110 22,510 112,400
1999/10/22 21,180 22,600 21,000 22,300 186,900
1999/10/21 21,000 21,600 20,650 21,600 162,000
1999/10/20 19,900 20,050 19,600 19,600 101,800
1999/10/19 18,600 19,400 18,500 18,700 127,600
1999/10/18 18,400 18,710 18,400 18,400 141,600
1999/10/15 21,100 21,100 20,250 20,400 81,600
1999/10/14 20,710 21,110 20,300 20,900 70,600
1999/10/13 21,480 21,600 21,000 21,110 52,700
1999/10/12 22,000 22,210 21,840 22,080 94,500
1999/10/08 21,450 21,990 21,100 21,800 87,200
1999/10/07 22,500 22,510 21,450 21,450 72,600
1999/10/06 22,200 22,400 21,900 22,000 95,200
1999/10/05 23,010 23,010 21,500 22,290 86,600
1999/10/04 23,190 23,590 22,400 22,800 80,200
1999/10/01 21,900 23,190 21,790 23,190 282,500
1999/09/30 20,190 21,480 20,190 21,190 115,600
1999/09/29 20,700 21,000 20,200 20,550 77,700
1999/09/28 21,500 21,800 20,800 21,500 131,100
1999/09/27 20,970 21,960 20,860 21,450 188,200
1999/09/24 19,750 20,000 19,500 20,000 93,700
1999/09/22 19,650 21,100 19,650 20,600 114,500
1999/09/21 21,800 22,100 20,480 20,850 181,800
1999/09/20 21,020 21,800 19,800 20,850 298,700
1999/09/17 20,400 20,400 20,400 20,400 82,100
1999/09/16 22,400 22,600 22,400 22,400 172,700
1999/09/14 25,870 25,900 23,900 24,400 275,200
1999/09/13 24,500 25,900 24,500 25,900 242,100
1999/09/10 21,890 23,900 21,850 23,900 342,200
1999/09/09 20,500 22,290 20,500 21,900 310,100
1999/09/08 20,000 20,300 19,950 20,290 133,700
1999/09/07 19,400 20,000 19,400 19,830 86,800
1999/09/06 19,810 20,290 19,800 19,800 89,700
1999/09/03 19,490 20,460 19,490 19,810 242,200
1999/09/02 19,000 19,850 18,800 19,600 191,100
1999/09/01 18,810 19,270 18,810 18,950 416,600
1999/08/31 18,610 19,000 18,150 19,000 443,500
1999/08/30 18,000 18,610 18,000 18,500 412,500
1999/08/27 17,940 18,210 17,540 17,800 347,400
1999/08/26 17,300 17,910 17,190 17,860 211,800
1999/08/25 17,090 17,340 16,500 16,700 177,500
1999/08/24 17,800 17,840 17,290 17,290 175,100
1999/08/23 17,300 17,700 17,000 17,650 236,900
1999/08/20 16,540 16,910 16,540 16,770 184,100
1999/08/19 16,110 16,500 16,000 16,400 228,900
1999/08/18 16,320 16,370 16,060 16,310 412,600
1999/08/17 15,270 15,320 15,100 15,320 51,600
1999/08/16 15,360 15,400 15,010 15,070 78,200
1999/08/13 14,560 15,010 14,560 14,960 49,000
1999/08/12 14,850 14,980 14,650 14,760 35,800
1999/08/11 14,770 14,770 14,500 14,650 29,700
1999/08/10 14,480 14,950 14,400 14,770 57,100
1999/08/09 13,910 14,490 13,900 14,490 31,500
1999/08/06 14,500 14,500 13,950 14,100 45,100
1999/08/05 14,810 15,000 14,450 14,450 69,400
1999/08/04 15,280 15,360 14,400 14,410 39,100
1999/08/03 15,000 15,500 14,950 15,360 123,700
1999/08/02 14,490 14,950 14,410 14,850 85,200
1999/07/30 14,400 14,480 14,260 14,390 80,800
1999/07/29 14,050 14,400 14,010 14,310 79,200
1999/07/28 14,100 14,200 13,950 14,050 42,800
1999/07/27 14,300 14,350 14,010 14,020 37,500
1999/07/26 14,490 14,490 14,300 14,300 24,900
1999/07/23 13,860 14,490 13,620 14,370 103,600
1999/07/22 14,350 14,400 14,010 14,260 64,300
1999/07/21 14,980 15,100 14,500 14,750 55,200
1999/07/19 15,950 15,950 15,020 15,220 56,900
1999/07/16 16,000 16,000 15,500 15,640 115,500
1999/07/15 15,850 15,900 15,350 15,600 98,100
1999/07/14 15,250 16,090 15,200 15,850 315,800
1999/07/13 15,280 15,500 14,960 15,200 85,900
1999/07/12 14,650 15,200 14,500 14,880 140,300
1999/07/09 13,900 14,500 13,600 14,250 120,300
1999/07/08 14,030 14,300 13,800 13,960 117,100
1999/07/07 15,000 15,490 14,610 14,630 257,500
1999/07/06 15,500 15,800 14,800 14,800 276,600
1999/07/05 13,990 15,530 13,990 15,100 481,100
1999/07/02 13,500 13,630 13,200 13,530 234,000
1999/07/01 13,310 13,450 13,260 13,300 157,100
1999/06/30 13,490 13,490 13,000 13,150 147,400
1999/06/29 12,890 13,300 12,700 13,300 83,400
1999/06/28 12,860 13,000 12,860 12,940 45,200
1999/06/25 13,010 13,190 12,910 13,000 85,900
1999/06/24 13,400 13,400 13,210 13,300 79,000
1999/06/23 13,240 13,800 12,900 13,440 283,000
1999/06/22 12,010 13,390 12,010 13,300 332,900
1999/06/21 12,400 12,560 12,300 12,410 122,300
1999/06/18 12,500 12,500 12,250 12,400 95,200
1999/06/17 12,250 12,400 12,250 12,400 133,100
1999/06/16 12,050 12,200 12,000 12,060 67,900
1999/06/15 12,500 12,500 11,900 12,150 106,700
1999/06/14 12,070 12,400 12,070 12,400 240,500
1999/06/11 11,830 12,080 11,780 11,970 272,500
1999/06/10 11,600 11,820 11,500 11,780 105,800
1999/06/09 11,700 11,760 11,620 11,700 96,300
1999/06/08 11,750 11,840 11,600 11,760 151,900
1999/06/07 11,700 11,980 11,700 11,850 272,300
1999/06/04 11,600 11,950 11,350 11,730 791,800
1999/06/03 10,750 11,000 10,610 11,000 366,800
1999/06/02 10,500 10,650 10,400 10,550 197,400
1999/06/01 10,490 10,580 10,300 10,400 226,900
1999/05/31 10,500 10,700 10,430 10,650 276,000
1999/05/28 10,230 10,470 10,230 10,460 395,200
1999/05/27 10,080 10,290 10,030 10,210 280,500
1999/05/26 9,970 10,110 9,900 9,930 99,500
1999/05/25 9,850 10,270 9,850 10,030 377,600
1999/05/24 9,900 9,900 9,650 9,850 55,600
1999/05/21 9,800 10,040 9,780 9,970 147,300
1999/05/20 10,200 10,200 9,770 9,770 196,400
1999/05/19 9,740 9,740 9,400 9,410 32,700
1999/05/18 9,500 9,800 9,500 9,650 47,500
1999/05/17 9,520 9,540 9,260 9,300 48,000
1999/05/14 9,600 9,690 9,500 9,620 42,100
1999/05/13 9,400 9,590 9,100 9,240 57,200
1999/05/12 9,760 9,870 9,600 9,600 36,900
1999/05/11 9,620 9,900 9,620 9,680 40,800
1999/05/10 9,720 10,000 9,650 9,910 31,200
1999/05/07 10,200 10,220 10,000 10,020 53,800
1999/05/06 9,960 10,340 9,900 10,200 179,600
1999/04/30 10,040 10,040 9,950 9,960 62,600
1999/04/28 10,010 10,250 9,990 10,020 177,700
1999/04/27 9,890 10,010 9,750 9,920 149,100
1999/04/26 9,740 9,930 9,700 9,840 168,400
1999/04/23 9,000 9,650 9,000 9,540 214,600
1999/04/22 9,000 9,070 8,900 8,960 84,300
1999/04/21 9,260 9,450 9,100 9,100 79,900
1999/04/20 9,100 9,650 9,000 9,260 120,700
1999/04/19 9,600 9,600 9,300 9,350 45,700
1999/04/16 9,600 9,680 9,520 9,600 103,700
1999/04/15 9,580 9,650 9,460 9,570 128,100
1999/04/14 9,750 9,810 9,620 9,660 119,500
1999/04/13 9,900 9,920 9,710 9,750 97,300
1999/04/12 9,800 10,000 9,560 9,800 113,300
1999/04/09 10,000 10,190 9,810 9,860 133,000
1999/04/08 9,910 10,250 9,860 10,060 221,100
1999/04/07 9,980 9,980 9,850 9,950 114,700
1999/04/06 10,200 10,270 9,800 10,010 140,600
1999/04/05 10,430 10,650 10,060 10,080 154,800
1999/04/02 10,500 10,910 10,300 10,300 295,800
1999/04/01 9,600 10,570 9,600 10,300 533,300
1999/03/31 9,750 9,750 9,490 9,570 127,500
1999/03/30 9,300 10,000 9,300 9,790 350,600
1999/03/29 9,100 9,410 9,000 9,200 289,900
1999/03/26 8,770 9,000 8,610 8,990 238,100
1999/03/25 8,600 8,790 8,550 8,600 228,800
1999/03/24 8,400 8,550 8,350 8,550 118,200
1999/03/23 8,400 8,500 8,150 8,440 221,200
1999/03/19 8,110 8,120 7,920 7,980 125,700
1999/03/18 8,250 8,250 8,100 8,120 80,500
1999/03/17 8,350 8,400 8,240 8,300 129,900
1999/03/16 8,290 8,440 8,210 8,400 167,300
1999/03/15 8,200 8,300 8,150 8,300 77,300
1999/03/12 8,260 8,260 8,100 8,200 95,400
1999/03/11 8,300 8,300 8,070 8,160 64,900
1999/03/10 8,400 8,450 8,250 8,350 110,300
1999/03/09 8,450 8,500 8,400 8,400 40,700
1999/03/08 8,490 8,640 8,450 8,510 191,700
1999/03/05 8,320 8,400 8,230 8,380 85,700
1999/03/04 8,400 8,400 8,230 8,300 52,700
1999/03/03 8,350 8,360 8,200 8,310 60,200
1999/03/02 8,500 8,500 8,370 8,400 81,400
1999/03/01 8,500 8,580 8,400 8,490 151,600
1999/02/26 8,500 8,550 8,260 8,400 257,900
1999/02/25 7,990 8,490 7,900 8,490 496,900
1999/02/24 7,760 7,820 7,690 7,690 89,300
1999/02/23 7,920 7,920 7,770 7,860 52,100
1999/02/22 8,000 8,000 7,720 7,730 37,300
1999/02/19 7,840 8,000 7,750 7,900 87,900
1999/02/18 7,560 7,870 7,560 7,710 89,100
1999/02/17 7,800 7,850 7,530 7,560 81,400
1999/02/16 7,900 7,920 7,770 7,770 36,700
1999/02/15 7,900 8,040 7,900 7,900 75,900
1999/02/12 8,000 8,050 7,800 7,800 201,200
1999/02/10 8,000 8,200 7,610 7,610 329,200
1999/02/09 7,200 7,950 7,150 7,900 340,600
1999/02/08 6,950 7,090 6,950 7,040 40,400
1999/02/05 6,930 6,930 6,810 6,860 25,000
1999/02/04 7,000 7,090 6,960 7,000 13,400
1999/02/03 7,070 7,140 7,040 7,120 37,400
1999/02/02 7,110 7,240 7,110 7,170 34,100
1999/02/01 7,160 7,240 7,100 7,100 30,500
1999/01/29 6,920 7,250 6,910 7,150 112,500
1999/01/28 6,800 6,950 6,740 6,880 17,300
1999/01/27 6,700 6,850 6,700 6,850 22,600
1999/01/26 6,670 6,800 6,630 6,690 18,100
1999/01/25 6,800 6,950 6,650 6,650 30,500
1999/01/22 6,990 7,090 6,920 6,920 79,400
1999/01/21 7,000 7,150 7,000 7,050 191,200
1999/01/20 6,840 7,000 6,750 6,950 137,800
1999/01/19 6,640 6,820 6,550 6,640 65,200
1999/01/18 6,600 6,600 6,410 6,540 3,300
1999/01/14 6,500 6,600 6,400 6,600 33,400
1999/01/13 6,720 6,720 6,600 6,600 31,200
1999/01/12 6,530 6,720 6,480 6,720 69,200
1999/01/11 6,650 6,690 6,570 6,570 30,200
1999/01/08 6,830 6,900 6,710 6,750 98,500
1999/01/07 6,850 6,880 6,720 6,830 133,600
1999/01/06 6,400 6,700 6,300 6,700 127,200
1999/01/05 6,200 6,350 6,180 6,350 35,000
1999/01/04 6,100 6,200 6,090 6,200 2,300

このページの先頭へ