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
2003/12/30 2,650 2,670 2,640 2,670 5,500
2003/12/29 2,620 2,645 2,620 2,630 4,600
2003/12/26 2,690 2,700 2,625 2,625 15,800
2003/12/25 2,580 2,660 2,580 2,660 16,100
2003/12/24 2,545 2,605 2,535 2,580 13,900
2003/12/22 2,565 2,565 2,540 2,540 11,600
2003/12/19 2,600 2,620 2,580 2,585 9,900
2003/12/18 2,615 2,645 2,590 2,590 12,700
2003/12/17 2,625 2,645 2,615 2,615 7,400
2003/12/16 2,645 2,650 2,625 2,625 6,500
2003/12/15 2,690 2,745 2,645 2,645 28,400
2003/12/12 2,790 2,790 2,665 2,690 131,200
2003/12/11 2,745 2,750 2,725 2,725 11,000
2003/12/10 2,725 2,730 2,700 2,710 11,300
2003/12/09 2,710 2,775 2,705 2,745 21,300
2003/12/08 2,715 2,735 2,670 2,670 9,700
2003/12/05 2,775 2,795 2,720 2,780 32,700
2003/12/04 2,750 2,775 2,720 2,755 16,200
2003/12/03 2,630 2,775 2,630 2,750 47,500
2003/12/02 2,590 2,615 2,580 2,605 5,300
2003/12/01 2,420 2,670 2,400 2,660 32,500
2003/11/28 2,475 2,485 2,400 2,415 13,300
2003/11/27 2,500 2,500 2,455 2,455 12,700
2003/11/26 2,555 2,555 2,490 2,495 19,300
2003/11/25 2,625 2,625 2,520 2,585 27,800
2003/11/21 2,370 2,520 2,370 2,505 12,400
2003/11/20 2,415 2,415 2,300 2,330 25,500
2003/11/19 2,460 2,465 2,375 2,375 26,700
2003/11/18 2,505 2,550 2,470 2,515 13,100
2003/11/17 2,600 2,620 2,505 2,620 20,000
2003/11/14 2,700 2,730 2,670 2,670 17,700
2003/11/13 2,715 2,715 2,660 2,670 7,200
2003/11/12 2,650 2,710 2,635 2,635 19,200
2003/11/11 2,710 2,730 2,615 2,710 14,700
2003/11/10 2,780 2,810 2,760 2,805 6,300
2003/11/07 2,760 2,820 2,720 2,780 18,100
2003/11/06 2,905 2,905 2,790 2,815 17,000
2003/11/05 2,900 2,915 2,850 2,895 43,900
2003/11/04 2,895 2,900 2,845 2,885 58,400
2003/10/31 2,610 2,720 2,610 2,695 30,600
2003/10/30 2,700 2,700 2,635 2,640 9,800
2003/10/29 2,645 2,720 2,645 2,720 20,600
2003/10/28 2,650 2,655 2,570 2,635 6,700
2003/10/27 2,635 2,665 2,570 2,650 12,600
2003/10/24 2,580 2,640 2,570 2,595 22,300
2003/10/23 2,550 2,550 2,430 2,430 31,400
2003/10/22 2,760 2,760 2,500 2,625 82,100
2003/10/21 2,795 2,805 2,760 2,765 24,000
2003/10/20 2,795 2,880 2,795 2,805 34,800
2003/10/17 2,810 2,850 2,790 2,795 26,700
2003/10/16 2,745 2,800 2,730 2,790 39,400
2003/10/15 2,670 2,730 2,670 2,710 50,000
2003/10/14 2,605 2,630 2,590 2,600 27,800
2003/10/10 2,530 2,630 2,530 2,565 62,300
2003/10/09 2,500 2,570 2,500 2,570 34,000
2003/10/08 2,490 2,495 2,460 2,490 12,700
2003/10/07 2,460 2,500 2,450 2,455 22,700
2003/10/06 2,510 2,525 2,475 2,475 14,200
2003/10/03 2,505 2,510 2,475 2,480 17,700
2003/10/02 2,520 2,540 2,510 2,540 13,700
2003/10/01 2,480 2,550 2,480 2,505 38,200
2003/09/30 2,340 2,475 2,340 2,475 42,900
2003/09/29 2,400 2,400 2,310 2,310 11,400
2003/09/26 2,345 2,385 2,335 2,385 10,000
2003/09/25 2,385 2,440 2,335 2,335 11,900
2003/09/24 2,440 2,465 2,400 2,400 24,400
2003/09/22 2,370 2,425 2,365 2,425 22,900
2003/09/19 2,370 2,410 2,370 2,400 17,900
2003/09/18 2,375 2,400 2,365 2,385 25,600
2003/09/17 2,380 2,400 2,355 2,370 28,400
2003/09/16 2,415 2,430 2,405 2,405 22,200
2003/09/12 2,420 2,425 2,400 2,405 167,800
2003/09/11 2,300 2,360 2,290 2,340 31,900
2003/09/10 2,210 2,325 2,210 2,300 38,200
2003/09/09 2,195 2,215 2,190 2,200 12,100
2003/09/08 2,220 2,220 2,200 2,200 15,100
2003/09/05 2,230 2,240 2,215 2,215 4,900
2003/09/04 2,180 2,250 2,180 2,230 9,800
2003/09/03 2,260 2,260 2,215 2,215 10,200
2003/09/02 2,265 2,265 2,205 2,205 37,500
2003/09/01 2,180 2,285 2,180 2,265 50,900
2003/08/29 2,090 2,145 2,090 2,130 20,100
2003/08/28 2,085 2,085 2,020 2,020 25,300
2003/08/27 2,105 2,110 2,080 2,080 10,500
2003/08/26 2,120 2,125 2,100 2,100 6,700
2003/08/25 2,170 2,175 2,130 2,130 12,700
2003/08/22 2,140 2,170 2,135 2,165 13,400
2003/08/21 2,070 2,140 2,070 2,140 10,300
2003/08/20 2,075 2,075 2,050 2,055 20,500
2003/08/19 2,085 2,100 2,065 2,070 14,800
2003/08/18 2,110 2,135 2,080 2,080 13,300
2003/08/15 2,100 2,110 2,060 2,070 15,900
2003/08/14 2,195 2,195 2,110 2,110 21,900
2003/08/13 2,205 2,210 2,165 2,175 16,200
2003/08/12 2,180 2,230 2,150 2,200 19,300
2003/08/11 2,130 2,155 2,120 2,140 16,000
2003/08/08 2,090 2,130 2,085 2,090 21,400
2003/08/07 2,100 2,140 2,080 2,090 16,200
2003/08/06 2,080 2,100 2,010 2,090 19,100
2003/08/05 2,035 2,090 2,035 2,065 14,500
2003/08/04 2,070 2,075 2,040 2,075 7,000
2003/08/01 2,015 2,095 2,000 2,070 28,300
2003/07/31 2,020 2,030 1,980 1,982 25,400
2003/07/30 2,075 2,075 2,015 2,015 17,600
2003/07/29 2,130 2,165 2,100 2,110 20,900
2003/07/28 2,075 2,095 2,060 2,095 5,100
2003/07/25 2,030 2,055 2,025 2,035 10,700
2003/07/24 2,060 2,060 2,025 2,025 16,200
2003/07/23 2,050 2,060 2,035 2,055 11,900
2003/07/22 2,015 2,135 2,015 2,040 11,800
2003/07/18 2,065 2,100 2,010 2,010 12,700
2003/07/17 2,180 2,185 2,100 2,105 8,000
2003/07/16 2,130 2,200 2,130 2,180 22,400
2003/07/15 2,155 2,170 2,120 2,130 25,500
2003/07/14 2,055 2,130 2,040 2,115 13,100
2003/07/11 2,045 2,065 1,951 2,015 37,800
2003/07/10 2,195 2,195 2,080 2,080 20,200
2003/07/09 2,185 2,210 2,175 2,175 22,100
2003/07/08 2,225 2,260 2,190 2,220 32,500
2003/07/07 2,195 2,200 2,150 2,175 11,800
2003/07/04 2,195 2,200 2,150 2,190 12,600
2003/07/03 2,200 2,240 2,165 2,165 29,200
2003/07/02 2,140 2,160 2,130 2,160 21,300
2003/07/01 2,070 2,145 2,070 2,115 6,900
2003/06/30 2,125 2,145 2,070 2,070 11,000
2003/06/27 2,140 2,160 2,070 2,080 18,000
2003/06/26 2,070 2,135 2,070 2,135 56,000
2003/06/25 2,100 2,100 2,065 2,070 17,400
2003/06/24 2,060 2,110 2,050 2,060 13,800
2003/06/23 2,065 2,090 2,050 2,065 6,500
2003/06/20 2,000 2,095 2,000 2,065 21,400
2003/06/19 1,980 2,015 1,977 1,990 21,400
2003/06/18 2,000 2,000 1,960 1,960 22,700
2003/06/17 2,000 2,030 1,969 1,972 17,000
2003/06/16 2,000 2,010 1,988 1,997 14,900
2003/06/13 2,055 2,055 1,990 2,010 136,200
2003/06/12 1,995 2,040 1,985 2,015 26,500
2003/06/11 1,975 2,010 1,964 1,965 34,900
2003/06/10 1,900 2,000 1,900 1,974 26,700
2003/06/09 2,000 2,005 1,919 1,923 52,600
2003/06/06 2,015 2,060 1,993 2,005 38,400
2003/06/05 2,005 2,060 2,000 2,045 58,000
2003/06/04 1,869 1,950 1,869 1,943 49,100
2003/06/03 1,887 1,887 1,836 1,869 42,000
2003/06/02 1,875 1,877 1,844 1,857 72,900
2003/05/30 1,861 1,870 1,845 1,851 36,800
2003/05/29 1,791 1,880 1,791 1,852 57,100
2003/05/28 1,731 1,753 1,730 1,744 30,500
2003/05/27 1,760 1,764 1,725 1,725 32,300
2003/05/26 1,805 1,806 1,765 1,765 36,200
2003/05/23 1,780 1,817 1,766 1,806 53,900
2003/05/22 1,759 1,776 1,721 1,736 47,600
2003/05/21 1,749 1,799 1,749 1,779 46,500
2003/05/20 1,647 1,745 1,647 1,719 55,800
2003/05/19 1,579 1,648 1,577 1,640 79,900
2003/05/16 1,550 1,575 1,550 1,567 6,900
2003/05/15 1,568 1,569 1,549 1,562 29,300
2003/05/14 1,589 1,589 1,548 1,549 21,200
2003/05/13 1,551 1,590 1,551 1,559 21,400
2003/05/12 1,575 1,583 1,538 1,545 19,300
2003/05/09 1,570 1,581 1,558 1,565 37,300
2003/05/08 1,580 1,595 1,571 1,571 32,900
2003/05/07 1,570 1,615 1,570 1,586 38,500
2003/05/06 1,591 1,620 1,535 1,540 35,700
2003/05/02 1,510 1,592 1,506 1,590 39,800
2003/05/01 1,515 1,544 1,495 1,510 33,900
2003/04/30 1,495 1,575 1,489 1,575 42,600
2003/04/28 1,345 1,405 1,345 1,375 23,400
2003/04/25 1,359 1,396 1,357 1,365 22,400
2003/04/24 1,335 1,363 1,335 1,358 5,800
2003/04/23 1,344 1,355 1,335 1,355 12,500
2003/04/22 1,364 1,366 1,335 1,335 7,300
2003/04/21 1,325 1,351 1,325 1,350 14,200
2003/04/18 1,349 1,349 1,328 1,330 9,300
2003/04/17 1,331 1,342 1,322 1,341 8,800
2003/04/16 1,340 1,350 1,333 1,333 10,700
2003/04/15 1,307 1,332 1,307 1,320 4,900
2003/04/14 1,310 1,333 1,290 1,290 24,300
2003/04/11 1,359 1,359 1,334 1,350 20,100
2003/04/10 1,350 1,351 1,336 1,341 11,900
2003/04/09 1,350 1,380 1,346 1,380 15,800
2003/04/08 1,380 1,383 1,355 1,355 12,000
2003/04/07 1,360 1,380 1,360 1,380 10,000
2003/04/04 1,369 1,372 1,350 1,355 13,800
2003/04/03 1,349 1,379 1,330 1,379 26,000
2003/04/02 1,349 1,349 1,315 1,316 8,800
2003/04/01 1,340 1,375 1,333 1,368 17,900
2003/03/31 1,366 1,379 1,350 1,350 19,400
2003/03/28 1,386 1,408 1,369 1,369 22,900
2003/03/27 1,450 1,460 1,400 1,400 39,800
2003/03/26 1,490 1,511 1,474 1,511 19,000
2003/03/25 1,490 1,519 1,481 1,519 30,400
2003/03/24 1,466 1,520 1,463 1,520 34,300
2003/03/20 1,380 1,448 1,380 1,446 18,700
2003/03/19 1,386 1,400 1,370 1,400 18,200
2003/03/18 1,341 1,379 1,340 1,369 13,500
2003/03/17 1,345 1,345 1,320 1,325 14,700
2003/03/14 1,305 1,322 1,290 1,305 178,800
2003/03/13 1,276 1,313 1,276 1,297 19,200
2003/03/12 1,270 1,270 1,249 1,256 24,200
2003/03/11 1,290 1,292 1,250 1,250 11,800
2003/03/10 1,312 1,315 1,250 1,270 22,700
2003/03/07 1,358 1,360 1,312 1,312 17,800
2003/03/06 1,385 1,388 1,356 1,358 17,500
2003/03/05 1,387 1,400 1,380 1,385 12,500
2003/03/04 1,420 1,431 1,396 1,396 12,600
2003/03/03 1,383 1,400 1,366 1,400 9,500
2003/02/28 1,401 1,407 1,391 1,396 7,600
2003/02/27 1,434 1,434 1,385 1,400 16,100
2003/02/26 1,411 1,446 1,393 1,414 6,100
2003/02/25 1,445 1,451 1,387 1,393 16,100
2003/02/24 1,490 1,500 1,458 1,458 10,200
2003/02/21 1,515 1,519 1,490 1,493 11,700
2003/02/20 1,518 1,555 1,516 1,544 8,400
2003/02/19 1,551 1,570 1,515 1,515 9,200
2003/02/18 1,558 1,575 1,540 1,550 26,200
2003/02/17 1,540 1,574 1,530 1,542 14,500
2003/02/14 1,533 1,537 1,509 1,521 45,700
2003/02/13 1,505 1,529 1,505 1,508 19,300
2003/02/12 1,540 1,549 1,500 1,523 16,000
2003/02/10 1,477 1,529 1,466 1,529 8,300
2003/02/07 1,512 1,512 1,479 1,490 5,900
2003/02/06 1,524 1,524 1,472 1,472 12,600
2003/02/05 1,553 1,562 1,520 1,523 12,000
2003/02/04 1,550 1,592 1,548 1,564 31,000
2003/02/03 1,418 1,520 1,401 1,520 17,500
2003/01/31 1,411 1,417 1,400 1,409 16,200
2003/01/30 1,429 1,458 1,429 1,431 14,300
2003/01/29 1,482 1,490 1,450 1,469 15,500
2003/01/28 1,486 1,515 1,471 1,481 17,800
2003/01/27 1,539 1,558 1,515 1,515 16,100
2003/01/24 1,450 1,620 1,450 1,599 61,600
2003/01/23 1,447 1,447 1,410 1,428 12,200
2003/01/22 1,465 1,470 1,440 1,446 23,300
2003/01/21 1,410 1,466 1,410 1,450 24,900
2003/01/20 1,393 1,430 1,339 1,430 28,200
2003/01/17 1,351 1,410 1,351 1,392 17,600
2003/01/16 1,362 1,364 1,330 1,351 7,100
2003/01/15 1,350 1,366 1,325 1,359 8,000
2003/01/14 1,311 1,335 1,311 1,333 5,200
2003/01/10 1,303 1,315 1,296 1,309 16,900
2003/01/09 1,293 1,310 1,293 1,310 8,800
2003/01/08 1,321 1,323 1,313 1,313 9,300
2003/01/07 1,350 1,350 1,325 1,330 7,500
2003/01/06 1,332 1,334 1,321 1,330 16,600

このページの先頭へ