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
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

このページの先頭へ