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
2002/12/30 1,320 1,330 1,303 1,312 8,500
2002/12/27 1,293 1,336 1,291 1,336 20,500
2002/12/26 1,290 1,300 1,284 1,291 18,300
2002/12/25 1,295 1,310 1,280 1,290 28,400
2002/12/24 1,281 1,291 1,265 1,275 21,500
2002/12/20 1,284 1,295 1,280 1,289 46,700
2002/12/19 1,280 1,280 1,255 1,264 14,300
2002/12/18 1,300 1,304 1,287 1,294 20,100
2002/12/17 1,292 1,292 1,270 1,289 10,800
2002/12/16 1,280 1,296 1,250 1,292 34,100
2002/12/13 1,300 1,315 1,282 1,292 132,600
2002/12/12 1,321 1,321 1,310 1,319 5,700
2002/12/11 1,320 1,325 1,312 1,312 24,700
2002/12/10 1,330 1,330 1,300 1,301 21,900
2002/12/09 1,338 1,339 1,331 1,333 14,400
2002/12/06 1,381 1,385 1,324 1,331 26,500
2002/12/05 1,410 1,420 1,390 1,400 20,000
2002/12/04 1,430 1,430 1,420 1,421 32,100
2002/12/03 1,464 1,474 1,430 1,430 34,200
2002/12/02 1,504 1,504 1,484 1,484 44,600
2002/11/29 1,510 1,594 1,510 1,594 26,800
2002/11/28 1,530 1,546 1,510 1,529 37,300
2002/11/27 1,500 1,550 1,500 1,550 27,700
2002/11/26 1,547 1,548 1,524 1,524 20,400
2002/11/25 1,466 1,549 1,466 1,549 21,700
2002/11/22 1,519 1,519 1,480 1,481 45,600
2002/11/21 1,419 1,505 1,419 1,505 34,100
2002/11/20 1,315 1,425 1,315 1,405 45,000
2002/11/19 1,300 1,330 1,298 1,315 33,700
2002/11/18 1,305 1,325 1,303 1,317 27,300
2002/11/15 1,280 1,315 1,280 1,315 29,400
2002/11/14 1,265 1,290 1,265 1,280 32,700
2002/11/13 1,310 1,320 1,271 1,280 19,000
2002/11/12 1,280 1,320 1,273 1,307 41,300
2002/11/11 1,251 1,270 1,250 1,260 33,700
2002/11/08 1,261 1,270 1,250 1,250 26,600
2002/11/07 1,310 1,310 1,260 1,280 25,200
2002/11/06 1,261 1,313 1,261 1,313 67,900
2002/11/05 1,280 1,280 1,245 1,245 23,500
2002/11/01 1,252 1,269 1,250 1,262 25,600
2002/10/31 1,274 1,274 1,234 1,248 60,900
2002/10/30 1,242 1,285 1,220 1,254 118,400
2002/10/29 1,267 1,281 1,187 1,202 422,800
2002/10/28 1,457 1,457 1,387 1,387 76,800
2002/10/25 1,691 1,721 1,658 1,687 8,600
2002/10/24 1,712 1,729 1,690 1,690 5,200
2002/10/23 1,700 1,745 1,680 1,742 9,200
2002/10/22 1,815 1,815 1,714 1,715 14,900
2002/10/21 1,800 1,839 1,800 1,815 10,800
2002/10/18 1,761 1,800 1,761 1,800 9,800
2002/10/17 1,719 1,780 1,714 1,759 9,000
2002/10/16 1,794 1,798 1,739 1,749 12,400
2002/10/15 1,679 1,734 1,650 1,734 20,100
2002/10/11 1,595 1,649 1,550 1,649 10,700
2002/10/10 1,580 1,600 1,521 1,570 19,200
2002/10/09 1,690 1,705 1,613 1,613 15,300
2002/10/08 1,671 1,759 1,671 1,740 32,400
2002/10/07 1,780 1,780 1,671 1,671 21,000
2002/10/04 1,811 1,811 1,772 1,805 15,500
2002/10/03 1,851 1,871 1,815 1,816 14,200
2002/10/02 1,901 1,901 1,851 1,852 11,500
2002/10/01 1,914 1,914 1,879 1,895 22,900
2002/09/30 1,909 1,930 1,900 1,914 8,000
2002/09/27 1,900 1,939 1,900 1,939 8,500
2002/09/26 1,839 1,911 1,839 1,899 7,700
2002/09/25 1,820 1,840 1,815 1,839 31,200
2002/09/24 1,971 1,971 1,911 1,934 15,800
2002/09/20 2,010 2,010 1,960 1,970 22,600
2002/09/19 2,050 2,090 2,010 2,010 31,900
2002/09/18 2,050 2,050 2,000 2,040 23,200
2002/09/17 2,000 2,070 2,000 2,070 10,100
2002/09/13 2,025 2,025 1,982 2,005 122,000
2002/09/12 1,982 2,010 1,982 1,997 8,400
2002/09/11 2,000 2,025 1,981 1,985 33,900
2002/09/10 2,005 2,070 2,005 2,020 8,300
2002/09/09 2,070 2,070 2,020 2,045 7,100
2002/09/06 2,050 2,050 2,015 2,030 15,100
2002/09/05 2,080 2,095 2,060 2,095 18,300
2002/09/04 2,100 2,115 2,050 2,080 33,100
2002/09/03 2,150 2,165 2,145 2,150 29,000
2002/09/02 2,165 2,185 2,150 2,170 28,500
2002/08/30 2,155 2,205 2,155 2,205 28,600
2002/08/29 2,195 2,210 2,160 2,160 31,500
2002/08/28 2,195 2,205 2,135 2,135 15,800
2002/08/27 2,220 2,220 2,185 2,185 14,700
2002/08/26 2,180 2,220 2,180 2,190 14,900
2002/08/23 2,160 2,245 2,160 2,180 18,900
2002/08/22 2,205 2,215 2,195 2,200 16,200
2002/08/21 2,190 2,215 2,165 2,200 26,200
2002/08/20 2,130 2,175 2,130 2,175 17,500
2002/08/19 2,125 2,165 2,115 2,160 18,600
2002/08/16 2,155 2,170 2,110 2,110 15,900
2002/08/15 2,120 2,175 2,120 2,155 11,800
2002/08/14 2,100 2,155 2,080 2,145 16,300
2002/08/13 2,160 2,180 2,115 2,130 11,800
2002/08/12 2,240 2,250 2,180 2,180 8,200
2002/08/09 2,235 2,260 2,230 2,255 33,300
2002/08/08 2,195 2,205 2,185 2,195 14,200
2002/08/07 2,160 2,195 2,160 2,180 7,400
2002/08/06 2,155 2,180 2,110 2,125 9,000
2002/08/05 2,220 2,220 2,180 2,185 6,500
2002/08/02 2,110 2,210 2,110 2,180 39,800
2002/08/01 2,165 2,165 2,115 2,130 5,800
2002/07/31 2,100 2,150 2,075 2,150 9,900
2002/07/30 2,075 2,100 2,070 2,080 7,100
2002/07/29 2,060 2,075 2,040 2,040 15,500
2002/07/26 2,140 2,140 2,050 2,055 24,800
2002/07/25 2,160 2,180 2,110 2,110 13,700
2002/07/24 2,075 2,200 2,055 2,200 31,900
2002/07/23 2,100 2,120 2,050 2,070 26,100
2002/07/22 2,150 2,150 2,110 2,110 10,300
2002/07/19 2,145 2,170 2,135 2,145 11,600
2002/07/18 2,160 2,160 2,120 2,120 18,000
2002/07/17 2,180 2,195 2,150 2,150 11,500
2002/07/16 2,230 2,230 2,200 2,200 20,500
2002/07/15 2,260 2,275 2,190 2,190 23,000
2002/07/12 2,300 2,325 2,255 2,280 14,500
2002/07/11 2,350 2,365 2,320 2,335 18,300
2002/07/10 2,380 2,395 2,365 2,385 20,400
2002/07/09 2,350 2,395 2,325 2,385 12,200
2002/07/08 2,385 2,395 2,320 2,350 24,700
2002/07/05 2,320 2,350 2,305 2,350 14,800
2002/07/04 2,310 2,315 2,265 2,280 21,800
2002/07/03 2,200 2,265 2,200 2,245 28,600
2002/07/02 2,200 2,225 2,160 2,160 9,000
2002/07/01 2,190 2,220 2,175 2,220 18,500
2002/06/28 2,190 2,190 2,150 2,150 14,700
2002/06/27 2,115 2,175 2,110 2,150 29,200
2002/06/26 2,195 2,195 2,135 2,150 21,400
2002/06/25 2,150 2,200 2,140 2,200 26,600
2002/06/24 2,150 2,185 2,110 2,185 64,000
2002/06/21 2,210 2,220 2,180 2,200 32,100
2002/06/20 2,210 2,270 2,200 2,220 23,500
2002/06/19 2,290 2,290 2,230 2,230 22,200
2002/06/18 2,255 2,330 2,255 2,330 18,900
2002/06/17 2,280 2,315 2,235 2,250 38,300
2002/06/14 2,430 2,430 2,360 2,360 211,100
2002/06/13 2,430 2,440 2,400 2,410 24,900
2002/06/12 2,420 2,430 2,405 2,420 33,700
2002/06/11 2,395 2,410 2,395 2,405 28,300
2002/06/10 2,430 2,430 2,390 2,395 17,500
2002/06/07 2,355 2,430 2,340 2,420 45,800
2002/06/06 2,415 2,440 2,385 2,395 57,200
2002/06/05 2,435 2,440 2,420 2,420 35,300
2002/06/04 2,435 2,445 2,420 2,425 41,200
2002/06/03 2,420 2,445 2,420 2,435 60,200
2002/05/31 2,445 2,445 2,410 2,410 66,100
2002/05/30 2,405 2,435 2,380 2,425 102,500
2002/05/29 2,405 2,435 2,390 2,390 57,200
2002/05/28 2,420 2,420 2,380 2,400 64,800
2002/05/27 2,430 2,445 2,390 2,390 121,400
2002/05/24 2,380 2,400 2,345 2,395 128,100
2002/05/23 2,435 2,440 2,325 2,355 265,000
2002/05/22 2,390 2,450 2,370 2,435 209,800
2002/05/21 2,440 2,440 2,310 2,350 557,600
2002/05/20 2,780 2,780 2,435 2,435 616,900
2002/05/17 2,880 2,880 2,835 2,835 18,700
2002/05/16 2,890 2,920 2,845 2,910 11,200
2002/05/15 2,935 2,965 2,755 2,755 17,000
2002/05/14 2,850 2,895 2,845 2,895 14,900
2002/05/13 2,820 2,850 2,810 2,820 10,300
2002/05/10 2,870 2,910 2,815 2,815 21,900
2002/05/09 2,820 2,830 2,810 2,830 6,200
2002/05/08 2,800 2,840 2,780 2,780 16,300
2002/05/07 2,875 2,875 2,780 2,790 20,100
2002/05/02 2,890 2,890 2,835 2,835 10,600
2002/05/01 2,875 2,880 2,850 2,850 7,100
2002/04/30 2,900 2,900 2,830 2,875 16,000
2002/04/26 2,935 2,945 2,890 2,900 12,100
2002/04/25 2,955 2,970 2,920 2,940 8,600
2002/04/24 3,000 3,010 2,970 2,970 7,800
2002/04/23 2,960 3,010 2,960 3,010 8,500
2002/04/22 2,970 2,990 2,935 2,970 10,700
2002/04/19 2,920 2,970 2,920 2,970 10,100
2002/04/18 2,960 3,010 2,960 2,985 15,500
2002/04/17 2,885 2,950 2,880 2,925 15,900
2002/04/16 2,950 2,950 2,885 2,915 9,800
2002/04/15 2,935 2,935 2,870 2,895 6,700
2002/04/12 2,880 2,910 2,870 2,895 11,600
2002/04/11 3,020 3,020 2,875 2,900 15,500
2002/04/10 3,040 3,040 2,940 2,980 22,200
2002/04/09 3,010 3,050 3,000 3,010 11,200
2002/04/08 3,000 3,060 2,980 3,020 17,900
2002/04/05 3,020 3,070 3,000 3,000 12,000
2002/04/04 3,040 3,100 3,040 3,060 12,800
2002/04/03 3,060 3,110 3,000 3,090 19,600
2002/04/02 2,985 3,050 2,985 3,050 13,600
2002/04/01 3,020 3,020 2,965 2,995 17,700
2002/03/29 3,080 3,100 3,070 3,070 18,900
2002/03/28 2,980 3,050 2,980 3,030 31,400
2002/03/27 2,910 2,955 2,905 2,955 19,100
2002/03/26 2,850 2,950 2,820 2,950 18,600
2002/03/25 2,890 2,910 2,840 2,900 30,400
2002/03/22 2,920 2,920 2,800 2,810 53,200
2002/03/20 3,040 3,040 2,905 2,945 37,600
2002/03/19 3,070 3,080 2,990 3,040 23,400
2002/03/18 3,150 3,150 2,980 2,980 32,300
2002/03/15 3,120 3,150 3,080 3,100 18,300
2002/03/14 3,020 3,190 2,985 3,170 49,900
2002/03/13 3,070 3,140 3,050 3,130 51,700
2002/03/12 3,020 3,090 2,975 3,060 78,100
2002/03/11 2,950 2,970 2,860 2,900 46,800
2002/03/08 2,660 2,850 2,655 2,780 230,100
2002/03/07 2,790 2,830 2,680 2,695 79,700
2002/03/06 2,855 2,855 2,780 2,810 16,000
2002/03/05 2,860 2,875 2,830 2,855 18,600
2002/03/04 2,810 2,825 2,775 2,820 29,900
2002/03/01 2,880 2,885 2,770 2,800 22,700
2002/02/28 2,910 2,950 2,885 2,885 19,500
2002/02/27 2,930 2,950 2,895 2,950 16,700
2002/02/26 2,900 2,900 2,820 2,850 6,600
2002/02/25 2,785 2,965 2,785 2,950 26,900
2002/02/22 2,775 2,850 2,730 2,825 8,500
2002/02/21 2,750 2,800 2,690 2,800 14,500
2002/02/20 2,600 2,710 2,595 2,710 37,600
2002/02/19 2,790 2,800 2,610 2,720 34,700
2002/02/18 2,800 2,835 2,755 2,760 7,200
2002/02/15 2,865 2,870 2,760 2,785 9,900
2002/02/14 2,855 2,960 2,835 2,845 24,500
2002/02/13 2,775 2,920 2,775 2,890 24,800
2002/02/12 2,750 2,820 2,750 2,785 23,600
2002/02/08 2,690 2,810 2,690 2,740 75,400
2002/02/07 2,630 2,740 2,600 2,660 22,200
2002/02/06 2,600 2,600 2,530 2,590 42,100
2002/02/05 2,695 2,695 2,595 2,610 28,200
2002/02/04 2,895 2,895 2,690 2,705 26,200
2002/02/01 3,000 3,020 2,815 2,880 36,700
2002/01/31 2,975 3,000 2,965 2,965 14,600
2002/01/30 2,965 2,965 2,900 2,935 14,200
2002/01/29 2,990 3,100 2,915 2,925 18,100
2002/01/28 2,995 2,995 2,930 2,980 14,900
2002/01/25 2,975 3,080 2,975 3,070 33,800
2002/01/24 2,865 2,950 2,865 2,935 31,200
2002/01/23 2,750 2,880 2,720 2,840 39,900
2002/01/22 2,740 2,800 2,715 2,715 40,000
2002/01/21 2,780 2,785 2,710 2,720 43,900
2002/01/18 2,885 2,885 2,775 2,785 29,700
2002/01/17 2,890 2,890 2,860 2,875 15,600
2002/01/16 2,870 2,890 2,855 2,890 24,100
2002/01/15 3,000 3,000 2,850 2,850 45,000
2002/01/11 3,180 3,180 3,030 3,050 56,200
2002/01/10 3,200 3,200 3,130 3,130 19,000
2002/01/09 3,260 3,260 3,190 3,190 19,400
2002/01/08 3,370 3,380 3,220 3,250 16,500
2002/01/07 3,430 3,430 3,360 3,370 7,200
2002/01/04 3,470 3,490 3,380 3,480 3,400

このページの先頭へ