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 |
---|---|---|---|---|---|
2016/12/30 | 3,220 | 3,235 | 3,210 | 3,220 | 156,900 |
2016/12/29 | 3,265 | 3,290 | 3,225 | 3,235 | 172,300 |
2016/12/28 | 3,230 | 3,275 | 3,230 | 3,265 | 137,900 |
2016/12/27 | 3,220 | 3,255 | 3,210 | 3,230 | 183,900 |
2016/12/26 | 3,235 | 3,265 | 3,225 | 3,250 | 146,100 |
2016/12/22 | 3,260 | 3,265 | 3,235 | 3,260 | 190,800 |
2016/12/21 | 3,320 | 3,325 | 3,250 | 3,265 | 287,700 |
2016/12/20 | 3,280 | 3,320 | 3,255 | 3,305 | 290,800 |
2016/12/19 | 3,290 | 3,300 | 3,280 | 3,290 | 162,100 |
2016/12/16 | 3,325 | 3,340 | 3,280 | 3,300 | 468,000 |
2016/12/15 | 3,245 | 3,285 | 3,245 | 3,280 | 279,700 |
2016/12/14 | 3,335 | 3,340 | 3,235 | 3,245 | 460,600 |
2016/12/13 | 3,300 | 3,320 | 3,255 | 3,295 | 527,900 |
2016/12/12 | 3,325 | 3,360 | 3,220 | 3,305 | 1,000,800 |
2016/12/09 | 3,205 | 3,345 | 3,195 | 3,340 | 1,037,100 |
2016/12/08 | 3,130 | 3,165 | 3,100 | 3,155 | 354,700 |
2016/12/07 | 3,100 | 3,115 | 3,070 | 3,075 | 288,200 |
2016/12/06 | 3,120 | 3,140 | 3,035 | 3,050 | 385,300 |
2016/12/05 | 3,120 | 3,125 | 3,065 | 3,080 | 332,100 |
2016/12/02 | 3,115 | 3,165 | 3,100 | 3,150 | 417,800 |
2016/12/01 | 3,070 | 3,150 | 3,060 | 3,115 | 554,300 |
2016/11/30 | 3,015 | 3,060 | 2,993 | 3,035 | 910,400 |
2016/11/29 | 2,960 | 3,030 | 2,958 | 3,025 | 365,300 |
2016/11/28 | 2,948 | 2,963 | 2,919 | 2,957 | 253,400 |
2016/11/25 | 2,939 | 2,945 | 2,923 | 2,938 | 189,200 |
2016/11/24 | 2,960 | 2,964 | 2,911 | 2,918 | 255,200 |
2016/11/22 | 2,946 | 2,960 | 2,921 | 2,930 | 240,600 |
2016/11/21 | 2,899 | 2,931 | 2,890 | 2,927 | 220,100 |
2016/11/18 | 2,900 | 2,906 | 2,871 | 2,877 | 184,500 |
2016/11/17 | 2,854 | 2,879 | 2,844 | 2,872 | 266,700 |
2016/11/16 | 2,852 | 2,860 | 2,800 | 2,855 | 353,300 |
2016/11/15 | 2,820 | 2,838 | 2,771 | 2,836 | 360,600 |
2016/11/14 | 2,885 | 2,885 | 2,850 | 2,863 | 210,400 |
2016/11/11 | 2,901 | 2,920 | 2,837 | 2,850 | 400,400 |
2016/11/10 | 2,925 | 2,937 | 2,891 | 2,914 | 346,200 |
2016/11/09 | 2,945 | 2,963 | 2,800 | 2,830 | 513,900 |
2016/11/08 | 2,931 | 2,958 | 2,915 | 2,934 | 403,700 |
2016/11/07 | 2,926 | 2,950 | 2,895 | 2,910 | 306,400 |
2016/11/04 | 2,929 | 2,951 | 2,901 | 2,918 | 725,800 |
2016/11/02 | 2,958 | 2,990 | 2,912 | 2,933 | 670,100 |
2016/11/01 | 2,815 | 3,020 | 2,813 | 2,974 | 922,000 |
2016/10/31 | 2,765 | 2,765 | 2,732 | 2,753 | 243,200 |
2016/10/28 | 2,777 | 2,782 | 2,759 | 2,781 | 228,100 |
2016/10/27 | 2,773 | 2,774 | 2,747 | 2,754 | 176,800 |
2016/10/26 | 2,766 | 2,787 | 2,758 | 2,774 | 129,100 |
2016/10/25 | 2,782 | 2,786 | 2,755 | 2,763 | 141,400 |
2016/10/24 | 2,747 | 2,775 | 2,738 | 2,768 | 179,100 |
2016/10/21 | 2,731 | 2,747 | 2,721 | 2,747 | 216,700 |
2016/10/20 | 2,666 | 2,727 | 2,663 | 2,723 | 294,800 |
2016/10/19 | 2,679 | 2,688 | 2,666 | 2,684 | 246,900 |
2016/10/18 | 2,706 | 2,714 | 2,670 | 2,678 | 378,500 |
2016/10/17 | 2,701 | 2,736 | 2,695 | 2,717 | 231,000 |
2016/10/14 | 2,714 | 2,724 | 2,694 | 2,700 | 249,700 |
2016/10/13 | 2,720 | 2,736 | 2,697 | 2,707 | 258,000 |
2016/10/12 | 2,687 | 2,710 | 2,670 | 2,691 | 193,000 |
2016/10/11 | 2,689 | 2,715 | 2,684 | 2,699 | 186,300 |
2016/10/07 | 2,677 | 2,700 | 2,666 | 2,686 | 377,200 |
2016/10/06 | 2,675 | 2,703 | 2,665 | 2,695 | 433,600 |
2016/10/05 | 2,655 | 2,665 | 2,644 | 2,655 | 336,100 |
2016/10/04 | 2,620 | 2,648 | 2,600 | 2,642 | 341,800 |
2016/10/03 | 2,590 | 2,625 | 2,590 | 2,617 | 168,400 |
2016/09/30 | 2,579 | 2,591 | 2,555 | 2,574 | 246,200 |
2016/09/29 | 2,577 | 2,614 | 2,561 | 2,598 | 256,200 |
2016/09/28 | 2,563 | 2,598 | 2,541 | 2,562 | 543,600 |
2016/09/27 | 2,621 | 2,660 | 2,605 | 2,660 | 503,000 |
2016/09/26 | 2,672 | 2,678 | 2,629 | 2,638 | 368,700 |
2016/09/23 | 2,660 | 2,710 | 2,654 | 2,693 | 480,700 |
2016/09/21 | 2,630 | 2,676 | 2,602 | 2,675 | 355,800 |
2016/09/20 | 2,600 | 2,652 | 2,566 | 2,630 | 658,900 |
2016/09/16 | 2,586 | 2,615 | 2,579 | 2,596 | 534,600 |
2016/09/15 | 2,570 | 2,594 | 2,544 | 2,560 | 334,300 |
2016/09/14 | 2,544 | 2,586 | 2,541 | 2,580 | 486,300 |
2016/09/13 | 2,531 | 2,554 | 2,520 | 2,530 | 249,900 |
2016/09/12 | 2,541 | 2,545 | 2,511 | 2,513 | 408,100 |
2016/09/09 | 2,477 | 2,616 | 2,470 | 2,575 | 1,278,600 |
2016/09/08 | 2,467 | 2,467 | 2,435 | 2,450 | 195,600 |
2016/09/07 | 2,449 | 2,471 | 2,438 | 2,461 | 286,700 |
2016/09/06 | 2,447 | 2,463 | 2,442 | 2,459 | 252,300 |
2016/09/05 | 2,457 | 2,460 | 2,436 | 2,454 | 252,200 |
2016/09/02 | 2,440 | 2,461 | 2,412 | 2,442 | 417,800 |
2016/09/01 | 2,374 | 2,423 | 2,370 | 2,416 | 271,900 |
2016/08/31 | 2,372 | 2,386 | 2,336 | 2,386 | 522,200 |
2016/08/30 | 2,350 | 2,387 | 2,340 | 2,383 | 799,100 |
2016/08/29 | 2,352 | 2,405 | 2,350 | 2,368 | 341,700 |
2016/08/26 | 2,369 | 2,399 | 2,360 | 2,369 | 423,000 |
2016/08/25 | 2,404 | 2,416 | 2,370 | 2,376 | 381,900 |
2016/08/24 | 2,400 | 2,429 | 2,381 | 2,408 | 462,600 |
2016/08/23 | 2,398 | 2,418 | 2,364 | 2,393 | 630,200 |
2016/08/22 | 2,412 | 2,424 | 2,395 | 2,420 | 225,600 |
2016/08/19 | 2,416 | 2,424 | 2,400 | 2,415 | 298,700 |
2016/08/18 | 2,489 | 2,489 | 2,414 | 2,416 | 337,300 |
2016/08/17 | 2,400 | 2,500 | 2,400 | 2,493 | 592,800 |
2016/08/16 | 2,392 | 2,410 | 2,372 | 2,391 | 395,300 |
2016/08/15 | 2,408 | 2,424 | 2,390 | 2,392 | 330,000 |
2016/08/12 | 2,481 | 2,483 | 2,431 | 2,439 | 371,300 |
2016/08/10 | 2,497 | 2,507 | 2,472 | 2,479 | 294,500 |
2016/08/09 | 2,464 | 2,519 | 2,459 | 2,499 | 390,000 |
2016/08/08 | 2,430 | 2,468 | 2,414 | 2,464 | 425,600 |
2016/08/05 | 2,390 | 2,423 | 2,378 | 2,412 | 313,000 |
2016/08/04 | 2,350 | 2,398 | 2,336 | 2,382 | 514,800 |
2016/08/03 | 2,342 | 2,365 | 2,327 | 2,360 | 523,700 |
2016/08/02 | 2,406 | 2,434 | 2,346 | 2,355 | 677,600 |
2016/08/01 | 2,440 | 2,499 | 2,422 | 2,493 | 332,900 |
2016/07/29 | 2,465 | 2,490 | 2,432 | 2,484 | 342,800 |
2016/07/28 | 2,489 | 2,490 | 2,450 | 2,462 | 186,000 |
2016/07/27 | 2,491 | 2,523 | 2,477 | 2,490 | 217,500 |
2016/07/26 | 2,490 | 2,490 | 2,454 | 2,465 | 278,800 |
2016/07/25 | 2,525 | 2,536 | 2,486 | 2,503 | 378,500 |
2016/07/22 | 2,500 | 2,528 | 2,487 | 2,503 | 292,100 |
2016/07/21 | 2,549 | 2,549 | 2,495 | 2,514 | 285,100 |
2016/07/20 | 2,573 | 2,573 | 2,513 | 2,524 | 367,000 |
2016/07/19 | 2,518 | 2,598 | 2,512 | 2,593 | 573,800 |
2016/07/15 | 2,528 | 2,531 | 2,463 | 2,474 | 458,300 |
2016/07/14 | 2,503 | 2,543 | 2,498 | 2,527 | 291,700 |
2016/07/13 | 2,508 | 2,518 | 2,480 | 2,492 | 326,800 |
2016/07/12 | 2,485 | 2,497 | 2,470 | 2,477 | 292,100 |
2016/07/11 | 2,408 | 2,454 | 2,403 | 2,447 | 304,100 |
2016/07/08 | 2,411 | 2,440 | 2,370 | 2,376 | 256,600 |
2016/07/07 | 2,384 | 2,404 | 2,373 | 2,402 | 285,600 |
2016/07/06 | 2,385 | 2,394 | 2,350 | 2,371 | 381,900 |
2016/07/05 | 2,431 | 2,435 | 2,399 | 2,409 | 240,700 |
2016/07/04 | 2,460 | 2,463 | 2,435 | 2,449 | 270,000 |
2016/07/01 | 2,411 | 2,462 | 2,387 | 2,456 | 471,400 |
2016/06/30 | 2,446 | 2,462 | 2,394 | 2,401 | 457,000 |
2016/06/29 | 2,420 | 2,438 | 2,375 | 2,435 | 282,800 |
2016/06/28 | 2,343 | 2,404 | 2,324 | 2,373 | 570,700 |
2016/06/27 | 2,331 | 2,372 | 2,330 | 2,367 | 528,800 |
2016/06/24 | 2,468 | 2,471 | 2,295 | 2,319 | 755,100 |
2016/06/23 | 2,437 | 2,458 | 2,427 | 2,442 | 371,900 |
2016/06/22 | 2,446 | 2,471 | 2,425 | 2,455 | 644,800 |
2016/06/21 | 2,451 | 2,489 | 2,445 | 2,471 | 489,600 |
2016/06/20 | 2,406 | 2,467 | 2,406 | 2,461 | 618,600 |
2016/06/17 | 2,360 | 2,402 | 2,360 | 2,378 | 641,500 |
2016/06/16 | 2,390 | 2,429 | 2,346 | 2,349 | 504,400 |
2016/06/15 | 2,355 | 2,402 | 2,350 | 2,391 | 436,300 |
2016/06/14 | 2,402 | 2,409 | 2,346 | 2,361 | 594,200 |
2016/06/13 | 2,443 | 2,443 | 2,400 | 2,404 | 391,100 |
2016/06/10 | 2,459 | 2,473 | 2,441 | 2,464 | 587,400 |
2016/06/09 | 2,514 | 2,516 | 2,470 | 2,479 | 521,700 |
2016/06/08 | 2,539 | 2,569 | 2,517 | 2,532 | 501,900 |
2016/06/07 | 2,528 | 2,566 | 2,500 | 2,520 | 507,600 |
2016/06/06 | 2,495 | 2,520 | 2,482 | 2,516 | 668,200 |
2016/06/03 | 2,452 | 2,517 | 2,431 | 2,508 | 768,400 |
2016/06/02 | 2,485 | 2,485 | 2,435 | 2,460 | 632,000 |
2016/06/01 | 2,448 | 2,510 | 2,444 | 2,485 | 823,100 |
2016/05/31 | 2,444 | 2,474 | 2,444 | 2,450 | 1,053,600 |
2016/05/30 | 2,439 | 2,474 | 2,434 | 2,447 | 537,400 |
2016/05/27 | 2,377 | 2,434 | 2,366 | 2,434 | 962,800 |
2016/05/26 | 2,370 | 2,386 | 2,357 | 2,365 | 758,000 |
2016/05/25 | 2,401 | 2,404 | 2,354 | 2,374 | 1,114,000 |
2016/05/24 | 2,424 | 2,428 | 2,391 | 2,399 | 914,100 |
2016/05/23 | 2,443 | 2,443 | 2,415 | 2,426 | 694,000 |
2016/05/20 | 2,501 | 2,511 | 2,435 | 2,451 | 966,900 |
2016/05/19 | 2,540 | 2,560 | 2,508 | 2,537 | 720,400 |
2016/05/18 | 2,498 | 2,549 | 2,461 | 2,530 | 1,609,300 |
2016/05/17 | 2,443 | 2,532 | 2,440 | 2,526 | 1,125,100 |
2016/05/16 | 2,471 | 2,471 | 2,420 | 2,422 | 779,900 |
2016/05/13 | 2,539 | 2,547 | 2,483 | 2,483 | 1,278,400 |
2016/05/12 | 2,540 | 2,590 | 2,503 | 2,552 | 2,941,900 |
2016/05/11 | 2,465 | 2,467 | 2,400 | 2,440 | 1,529,100 |
2016/05/10 | 2,469 | 2,471 | 2,402 | 2,451 | 2,036,800 |
2016/05/09 | 2,510 | 2,551 | 2,428 | 2,497 | 4,161,100 |
2016/05/06 | 3,070 | 3,130 | 3,070 | 3,125 | 477,200 |
2016/05/02 | 3,050 | 3,080 | 3,050 | 3,070 | 401,700 |
2016/04/28 | 3,190 | 3,195 | 3,095 | 3,105 | 439,300 |
2016/04/27 | 3,230 | 3,235 | 3,185 | 3,190 | 229,000 |
2016/04/26 | 3,205 | 3,250 | 3,205 | 3,225 | 238,400 |
2016/04/25 | 3,250 | 3,250 | 3,205 | 3,205 | 257,800 |
2016/04/22 | 3,185 | 3,245 | 3,185 | 3,235 | 316,700 |
2016/04/21 | 3,200 | 3,205 | 3,170 | 3,200 | 267,700 |
2016/04/20 | 3,165 | 3,190 | 3,155 | 3,175 | 312,500 |
2016/04/19 | 3,185 | 3,195 | 3,145 | 3,165 | 276,500 |
2016/04/18 | 3,110 | 3,140 | 3,095 | 3,120 | 344,800 |
2016/04/15 | 3,195 | 3,225 | 3,155 | 3,165 | 307,200 |
2016/04/14 | 3,175 | 3,200 | 3,145 | 3,185 | 466,500 |
2016/04/13 | 3,155 | 3,175 | 3,130 | 3,145 | 406,800 |
2016/04/12 | 3,125 | 3,155 | 3,110 | 3,125 | 292,600 |
2016/04/11 | 3,130 | 3,135 | 3,105 | 3,125 | 264,000 |
2016/04/08 | 3,120 | 3,165 | 3,090 | 3,135 | 459,500 |
2016/04/07 | 3,125 | 3,185 | 3,125 | 3,170 | 643,600 |
2016/04/06 | 3,100 | 3,110 | 3,050 | 3,075 | 580,000 |
2016/04/05 | 3,155 | 3,170 | 3,110 | 3,110 | 367,900 |
2016/04/04 | 3,155 | 3,220 | 3,150 | 3,190 | 368,400 |
2016/04/01 | 3,245 | 3,245 | 3,165 | 3,180 | 457,500 |
2016/03/31 | 3,315 | 3,320 | 3,240 | 3,240 | 463,600 |
2016/03/30 | 3,335 | 3,345 | 3,310 | 3,320 | 299,400 |
2016/03/29 | 3,375 | 3,380 | 3,320 | 3,350 | 440,100 |
2016/03/28 | 3,425 | 3,435 | 3,370 | 3,405 | 392,400 |
2016/03/25 | 3,475 | 3,475 | 3,380 | 3,385 | 295,600 |
2016/03/24 | 3,430 | 3,475 | 3,415 | 3,455 | 325,400 |
2016/03/23 | 3,500 | 3,510 | 3,440 | 3,445 | 271,800 |
2016/03/22 | 3,475 | 3,515 | 3,465 | 3,485 | 297,100 |
2016/03/18 | 3,455 | 3,490 | 3,445 | 3,475 | 472,700 |
2016/03/17 | 3,490 | 3,525 | 3,450 | 3,475 | 392,200 |
2016/03/16 | 3,470 | 3,500 | 3,455 | 3,465 | 387,000 |
2016/03/15 | 3,475 | 3,510 | 3,445 | 3,490 | 445,300 |
2016/03/14 | 3,540 | 3,570 | 3,460 | 3,480 | 418,400 |
2016/03/11 | 3,490 | 3,530 | 3,480 | 3,520 | 471,200 |
2016/03/10 | 3,515 | 3,555 | 3,495 | 3,525 | 421,300 |
2016/03/09 | 3,480 | 3,505 | 3,450 | 3,465 | 575,000 |
2016/03/08 | 3,495 | 3,525 | 3,445 | 3,495 | 502,600 |
2016/03/07 | 3,520 | 3,550 | 3,495 | 3,510 | 329,200 |
2016/03/04 | 3,470 | 3,565 | 3,440 | 3,555 | 505,300 |
2016/03/03 | 3,455 | 3,480 | 3,440 | 3,475 | 366,700 |
2016/03/02 | 3,495 | 3,520 | 3,470 | 3,495 | 283,400 |
2016/03/01 | 3,440 | 3,500 | 3,420 | 3,445 | 461,100 |
2016/02/29 | 3,585 | 3,585 | 3,430 | 3,430 | 559,500 |
2016/02/26 | 3,550 | 3,585 | 3,530 | 3,565 | 364,500 |
2016/02/25 | 3,520 | 3,575 | 3,510 | 3,560 | 363,900 |
2016/02/24 | 3,445 | 3,525 | 3,425 | 3,520 | 356,100 |
2016/02/23 | 3,530 | 3,540 | 3,455 | 3,485 | 356,500 |
2016/02/22 | 3,405 | 3,545 | 3,390 | 3,535 | 473,800 |
2016/02/19 | 3,430 | 3,450 | 3,370 | 3,410 | 284,000 |
2016/02/18 | 3,460 | 3,470 | 3,420 | 3,435 | 303,300 |
2016/02/17 | 3,420 | 3,455 | 3,340 | 3,410 | 570,300 |
2016/02/16 | 3,460 | 3,495 | 3,420 | 3,445 | 554,500 |
2016/02/15 | 3,440 | 3,495 | 3,365 | 3,475 | 550,600 |
2016/02/12 | 3,360 | 3,450 | 3,200 | 3,340 | 1,139,100 |
2016/02/10 | 3,385 | 3,400 | 3,335 | 3,380 | 648,200 |
2016/02/09 | 3,395 | 3,425 | 3,350 | 3,370 | 601,600 |
2016/02/08 | 3,455 | 3,540 | 3,390 | 3,445 | 735,100 |
2016/02/05 | 3,335 | 3,350 | 3,275 | 3,335 | 512,400 |
2016/02/04 | 3,295 | 3,350 | 3,270 | 3,335 | 439,500 |
2016/02/03 | 3,300 | 3,350 | 3,275 | 3,325 | 326,100 |
2016/02/02 | 3,350 | 3,405 | 3,345 | 3,380 | 322,200 |
2016/02/01 | 3,360 | 3,415 | 3,325 | 3,390 | 392,800 |
2016/01/29 | 3,250 | 3,350 | 3,225 | 3,345 | 464,100 |
2016/01/28 | 3,195 | 3,255 | 3,185 | 3,225 | 403,200 |
2016/01/27 | 3,185 | 3,210 | 3,165 | 3,205 | 332,200 |
2016/01/26 | 3,145 | 3,165 | 3,120 | 3,120 | 275,200 |
2016/01/25 | 3,180 | 3,190 | 3,125 | 3,170 | 368,300 |
2016/01/22 | 3,100 | 3,145 | 3,070 | 3,140 | 403,300 |
2016/01/21 | 3,120 | 3,145 | 3,010 | 3,020 | 431,600 |
2016/01/20 | 3,225 | 3,235 | 3,120 | 3,130 | 316,400 |
2016/01/19 | 3,255 | 3,290 | 3,230 | 3,260 | 335,400 |
2016/01/18 | 3,230 | 3,265 | 3,215 | 3,260 | 285,700 |
2016/01/15 | 3,315 | 3,335 | 3,270 | 3,285 | 414,300 |
2016/01/14 | 3,250 | 3,275 | 3,220 | 3,265 | 366,100 |
2016/01/13 | 3,315 | 3,335 | 3,280 | 3,315 | 408,500 |
2016/01/12 | 3,345 | 3,385 | 3,245 | 3,245 | 465,700 |
2016/01/08 | 3,410 | 3,440 | 3,360 | 3,375 | 495,400 |
2016/01/07 | 3,485 | 3,510 | 3,430 | 3,450 | 368,200 |
2016/01/06 | 3,485 | 3,510 | 3,435 | 3,480 | 467,900 |
2016/01/05 | 3,480 | 3,530 | 3,460 | 3,465 | 563,900 |
2016/01/04 | 3,480 | 3,590 | 3,470 | 3,500 | 420,500 |