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
2019/12/30 2,888 2,890 2,865 2,874 146,300
2019/12/27 2,900 2,919 2,898 2,903 206,000
2019/12/26 2,871 2,898 2,863 2,878 179,700
2019/12/25 2,911 2,911 2,872 2,884 115,100
2019/12/24 2,889 2,907 2,885 2,895 132,600
2019/12/23 2,904 2,914 2,889 2,898 151,500
2019/12/20 2,875 2,908 2,862 2,904 304,000
2019/12/19 2,944 2,947 2,887 2,898 333,400
2019/12/18 2,948 2,948 2,909 2,924 287,000
2019/12/17 2,913 2,946 2,869 2,942 436,700
2019/12/16 2,934 2,945 2,910 2,910 188,800
2019/12/13 2,938 2,946 2,907 2,911 391,400
2019/12/12 2,901 2,917 2,891 2,907 285,000
2019/12/11 2,920 2,961 2,911 2,912 455,900
2019/12/10 2,862 2,898 2,860 2,898 400,300
2019/12/09 2,929 2,934 2,868 2,877 350,300
2019/12/06 2,926 2,943 2,900 2,910 341,200
2019/12/05 2,983 3,015 2,955 2,969 450,600
2019/12/04 2,934 2,972 2,930 2,953 337,000
2019/12/03 2,910 2,976 2,904 2,939 455,200
2019/12/02 2,905 2,929 2,900 2,908 226,100
2019/11/29 2,935 2,947 2,878 2,888 256,500
2019/11/28 2,994 2,995 2,922 2,932 240,900
2019/11/27 2,921 2,982 2,917 2,965 440,000
2019/11/26 2,952 2,960 2,887 2,890 1,078,000
2019/11/25 2,955 2,966 2,929 2,954 227,800
2019/11/22 2,953 2,978 2,950 2,954 249,900
2019/11/21 2,927 2,939 2,889 2,936 308,300
2019/11/20 2,942 2,964 2,928 2,957 322,200
2019/11/19 2,957 2,971 2,933 2,970 348,300
2019/11/18 3,000 3,015 2,953 2,967 345,500
2019/11/15 3,005 3,045 3,005 3,035 267,800
2019/11/14 2,980 3,035 2,980 2,996 390,800
2019/11/13 2,971 3,005 2,953 2,964 327,000
2019/11/12 2,960 3,010 2,950 3,000 355,800
2019/11/11 3,025 3,045 2,973 2,979 361,800
2019/11/08 3,020 3,035 2,988 3,020 461,700
2019/11/07 3,020 3,050 2,983 3,015 486,400
2019/11/06 3,015 3,255 2,985 3,025 1,227,100
2019/11/05 2,834 2,865 2,818 2,864 597,600
2019/11/01 2,863 2,887 2,821 2,834 579,500
2019/10/31 2,900 2,919 2,894 2,907 248,600
2019/10/30 2,897 2,917 2,869 2,915 719,200
2019/10/29 2,885 2,921 2,884 2,917 525,200
2019/10/28 2,912 2,919 2,863 2,869 359,900
2019/10/25 2,926 2,926 2,889 2,898 378,100
2019/10/24 2,939 2,939 2,908 2,926 329,800
2019/10/23 2,914 2,928 2,883 2,920 522,700
2019/10/21 2,888 2,948 2,882 2,929 517,800
2019/10/18 2,915 2,915 2,861 2,863 360,500
2019/10/17 2,868 2,894 2,847 2,892 332,000
2019/10/16 2,896 2,899 2,849 2,860 269,200
2019/10/15 2,841 2,882 2,829 2,880 329,300
2019/10/11 2,829 2,829 2,784 2,807 379,400
2019/10/10 2,873 2,875 2,803 2,821 273,400
2019/10/09 2,838 2,886 2,830 2,871 495,300
2019/10/08 2,834 2,851 2,819 2,843 352,600
2019/10/07 2,814 2,842 2,808 2,829 339,100
2019/10/04 2,801 2,807 2,777 2,799 430,100
2019/10/03 2,796 2,820 2,756 2,796 465,300
2019/10/02 2,830 2,854 2,821 2,827 317,100
2019/10/01 2,827 2,858 2,816 2,832 319,400
2019/09/30 2,820 2,845 2,793 2,806 357,800
2019/09/27 2,839 2,854 2,806 2,840 422,400
2019/09/26 2,906 2,938 2,882 2,892 604,200
2019/09/25 2,855 2,884 2,840 2,877 375,300
2019/09/24 2,831 2,893 2,821 2,874 507,200
2019/09/20 2,837 2,841 2,804 2,830 447,000
2019/09/19 2,833 2,858 2,806 2,824 316,600
2019/09/18 2,819 2,848 2,792 2,820 445,600
2019/09/17 2,762 2,802 2,736 2,790 495,700
2019/09/13 2,733 2,805 2,720 2,782 518,000
2019/09/12 2,741 2,748 2,713 2,714 320,400
2019/09/11 2,729 2,764 2,717 2,732 390,100
2019/09/10 2,727 2,758 2,710 2,731 278,600
2019/09/09 2,707 2,745 2,694 2,730 255,500
2019/09/06 2,729 2,737 2,693 2,708 239,100
2019/09/05 2,731 2,748 2,704 2,729 326,300
2019/09/04 2,733 2,736 2,693 2,717 240,200
2019/09/03 2,741 2,766 2,720 2,752 163,900
2019/09/02 2,710 2,749 2,698 2,740 275,500
2019/08/30 2,725 2,747 2,698 2,718 368,200
2019/08/29 2,691 2,703 2,664 2,698 208,100
2019/08/28 2,695 2,701 2,665 2,679 341,700
2019/08/27 2,718 2,735 2,687 2,707 277,100
2019/08/26 2,663 2,693 2,631 2,680 315,700
2019/08/23 2,657 2,723 2,646 2,704 458,600
2019/08/22 2,623 2,654 2,620 2,649 364,200
2019/08/21 2,658 2,669 2,612 2,620 335,200
2019/08/20 2,613 2,679 2,597 2,676 289,000
2019/08/19 2,618 2,647 2,613 2,614 238,100
2019/08/16 2,548 2,604 2,532 2,591 341,900
2019/08/15 2,547 2,578 2,533 2,577 274,800
2019/08/14 2,625 2,636 2,591 2,597 414,300
2019/08/13 2,653 2,665 2,609 2,626 410,600
2019/08/09 2,650 2,693 2,645 2,666 417,300
2019/08/08 2,581 2,627 2,569 2,614 394,000
2019/08/07 2,508 2,617 2,494 2,593 695,700
2019/08/06 2,522 2,595 2,501 2,590 663,700
2019/08/05 2,568 2,663 2,500 2,614 1,180,600
2019/08/02 2,504 2,506 2,432 2,468 643,500
2019/08/01 2,560 2,597 2,541 2,548 420,400
2019/07/31 2,549 2,580 2,538 2,559 364,000
2019/07/30 2,580 2,586 2,553 2,574 319,000
2019/07/29 2,562 2,593 2,554 2,580 190,600
2019/07/26 2,590 2,603 2,572 2,578 237,100
2019/07/25 2,569 2,588 2,552 2,572 166,000
2019/07/24 2,537 2,576 2,535 2,560 318,200
2019/07/23 2,475 2,537 2,451 2,526 252,600
2019/07/22 2,461 2,488 2,450 2,473 241,200
2019/07/19 2,454 2,504 2,446 2,487 177,000
2019/07/18 2,486 2,494 2,440 2,447 310,800
2019/07/17 2,491 2,522 2,474 2,510 293,000
2019/07/16 2,530 2,539 2,492 2,504 244,700
2019/07/12 2,564 2,564 2,538 2,542 165,900
2019/07/11 2,555 2,575 2,536 2,567 267,200
2019/07/10 2,536 2,565 2,520 2,552 267,400
2019/07/09 2,583 2,594 2,547 2,553 208,300
2019/07/08 2,612 2,621 2,582 2,582 223,200
2019/07/05 2,604 2,609 2,593 2,606 135,100
2019/07/04 2,573 2,609 2,565 2,598 109,500
2019/07/03 2,580 2,586 2,551 2,573 274,300
2019/07/02 2,574 2,591 2,547 2,586 215,300
2019/07/01 2,543 2,573 2,520 2,571 188,900
2019/06/28 2,518 2,531 2,502 2,508 310,100
2019/06/27 2,489 2,523 2,480 2,519 213,600
2019/06/26 2,468 2,507 2,458 2,476 308,100
2019/06/25 2,451 2,495 2,450 2,472 321,700
2019/06/24 2,486 2,495 2,446 2,447 251,800
2019/06/21 2,512 2,515 2,477 2,477 379,600
2019/06/20 2,466 2,527 2,454 2,515 404,500
2019/06/19 2,506 2,516 2,466 2,477 281,200
2019/06/18 2,489 2,492 2,471 2,484 271,200
2019/06/17 2,550 2,551 2,488 2,489 242,800
2019/06/14 2,529 2,560 2,505 2,560 286,700
2019/06/13 2,564 2,586 2,518 2,530 377,200
2019/06/12 2,588 2,588 2,556 2,566 240,600
2019/06/11 2,563 2,602 2,547 2,599 172,300
2019/06/10 2,598 2,598 2,561 2,580 208,700
2019/06/07 2,580 2,592 2,551 2,563 227,600
2019/06/06 2,555 2,604 2,548 2,589 381,300
2019/06/05 2,506 2,560 2,492 2,553 305,000
2019/06/04 2,542 2,553 2,472 2,487 427,900
2019/06/03 2,513 2,544 2,506 2,542 225,500
2019/05/31 2,518 2,545 2,514 2,528 272,500
2019/05/30 2,572 2,577 2,518 2,533 244,600
2019/05/29 2,538 2,585 2,520 2,570 475,200
2019/05/28 2,527 2,581 2,519 2,559 1,620,100
2019/05/27 2,522 2,546 2,498 2,536 392,000
2019/05/24 2,529 2,549 2,481 2,534 526,900
2019/05/23 2,545 2,601 2,531 2,554 555,800
2019/05/22 2,636 2,705 2,592 2,603 707,700
2019/05/21 2,579 2,620 2,531 2,617 656,800
2019/05/20 2,585 2,630 2,562 2,585 657,300
2019/05/17 2,555 2,623 2,543 2,613 779,900
2019/05/16 2,451 2,515 2,449 2,514 690,600
2019/05/15 2,453 2,493 2,430 2,447 678,200
2019/05/14 2,600 2,600 2,425 2,441 944,600
2019/05/13 2,918 2,921 2,622 2,628 1,342,500
2019/05/10 2,897 2,970 2,880 2,918 661,700
2019/05/09 2,898 2,925 2,886 2,886 678,900
2019/05/08 2,960 2,973 2,897 2,948 542,200
2019/05/07 3,060 3,070 2,997 2,999 312,800
2019/04/26 3,040 3,070 3,005 3,065 294,600
2019/04/25 3,015 3,075 2,984 3,060 355,500
2019/04/24 2,995 3,015 2,973 2,982 354,600
2019/04/23 2,978 3,020 2,978 3,020 157,300
2019/04/22 2,965 3,000 2,957 2,993 147,800
2019/04/19 2,974 2,987 2,952 2,959 223,900
2019/04/18 3,020 3,035 2,977 2,986 205,500
2019/04/17 3,035 3,060 3,010 3,055 199,300
2019/04/16 3,030 3,060 3,025 3,040 220,400
2019/04/15 3,050 3,100 3,045 3,060 301,200
2019/04/12 3,000 3,025 2,940 3,025 228,400
2019/04/11 2,947 3,015 2,922 3,015 446,700
2019/04/10 2,889 2,935 2,881 2,933 277,600
2019/04/09 2,882 2,896 2,868 2,890 209,300
2019/04/08 2,900 2,908 2,892 2,899 133,300
2019/04/05 2,875 2,912 2,871 2,891 143,800
2019/04/04 2,864 2,908 2,847 2,865 198,300
2019/04/03 2,875 2,878 2,841 2,874 241,200
2019/04/02 2,948 2,955 2,860 2,866 307,500
2019/04/01 2,914 2,956 2,898 2,955 283,300
2019/03/29 2,874 2,888 2,851 2,875 468,600
2019/03/28 2,899 2,906 2,838 2,860 369,200
2019/03/27 2,939 2,951 2,894 2,947 391,100
2019/03/26 2,896 2,994 2,896 2,966 493,600
2019/03/25 2,885 2,895 2,843 2,873 383,000
2019/03/22 2,906 2,910 2,874 2,906 332,600
2019/03/20 2,902 2,934 2,891 2,906 382,000
2019/03/19 2,891 2,925 2,875 2,905 364,800
2019/03/18 2,885 2,896 2,870 2,885 171,400
2019/03/15 2,876 2,892 2,872 2,873 313,100
2019/03/14 2,855 2,868 2,823 2,857 310,700
2019/03/13 2,893 2,909 2,868 2,875 266,600
2019/03/12 2,885 2,904 2,872 2,879 212,200
2019/03/11 2,887 2,894 2,844 2,871 245,200
2019/03/08 2,944 2,960 2,901 2,911 331,100
2019/03/07 3,020 3,050 2,975 2,994 334,300
2019/03/06 2,999 3,100 2,999 3,050 386,000
2019/03/05 2,990 3,020 2,986 2,995 204,200
2019/03/04 3,065 3,070 3,000 3,000 176,600
2019/03/01 3,040 3,060 3,015 3,030 159,400
2019/02/28 3,050 3,080 3,025 3,025 288,900
2019/02/27 3,030 3,095 3,030 3,070 279,300
2019/02/26 3,060 3,075 3,035 3,050 268,400
2019/02/25 3,090 3,095 3,050 3,070 229,900
2019/02/22 3,100 3,120 3,070 3,080 185,800
2019/02/21 3,130 3,175 3,100 3,140 379,700
2019/02/20 3,035 3,110 3,015 3,095 700,300
2019/02/19 2,922 2,946 2,915 2,939 274,400
2019/02/18 2,949 2,949 2,921 2,940 187,900
2019/02/15 2,920 2,928 2,873 2,880 257,500
2019/02/14 2,941 2,955 2,914 2,928 262,600
2019/02/13 2,958 2,977 2,934 2,949 400,800
2019/02/12 2,857 2,929 2,857 2,913 467,000
2019/02/08 2,900 2,913 2,876 2,894 382,300
2019/02/07 2,936 2,948 2,913 2,924 219,900
2019/02/06 2,955 2,959 2,922 2,934 256,200
2019/02/05 2,920 2,954 2,910 2,940 197,600
2019/02/04 2,914 2,970 2,910 2,917 270,400
2019/02/01 2,842 2,889 2,834 2,881 201,900
2019/01/31 2,865 2,889 2,839 2,841 344,600
2019/01/30 2,822 2,853 2,795 2,832 292,000
2019/01/29 2,850 2,859 2,791 2,801 361,800
2019/01/28 2,848 2,855 2,838 2,848 284,800
2019/01/25 2,842 2,878 2,827 2,845 248,400
2019/01/24 2,810 2,835 2,797 2,828 145,900
2019/01/23 2,800 2,857 2,793 2,834 278,300
2019/01/22 2,863 2,871 2,807 2,819 256,700
2019/01/21 2,900 2,911 2,850 2,854 174,800
2019/01/18 2,810 2,873 2,802 2,858 197,600
2019/01/17 2,799 2,821 2,779 2,821 230,000
2019/01/16 2,776 2,804 2,765 2,790 262,800
2019/01/15 2,691 2,756 2,690 2,749 349,900
2019/01/11 2,750 2,759 2,716 2,741 434,100
2019/01/10 2,730 2,762 2,712 2,756 285,700
2019/01/09 2,806 2,814 2,751 2,757 358,300
2019/01/08 2,841 2,846 2,776 2,776 302,300
2019/01/07 2,828 2,853 2,800 2,834 216,200
2019/01/04 2,711 2,754 2,689 2,748 387,900

このページの先頭へ