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 |