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 |
---|---|---|---|---|---|
2020/12/30 | 2,015 | 2,025 | 1,990 | 2,013 | 568,100 |
2020/12/29 | 2,000 | 2,020 | 1,992 | 2,005 | 517,900 |
2020/12/28 | 2,020 | 2,032 | 2,000 | 2,004 | 429,000 |
2020/12/25 | 2,049 | 2,049 | 2,002 | 2,009 | 511,200 |
2020/12/24 | 2,053 | 2,061 | 2,039 | 2,044 | 388,400 |
2020/12/23 | 2,031 | 2,039 | 2,021 | 2,038 | 289,500 |
2020/12/22 | 2,040 | 2,052 | 2,021 | 2,023 | 520,300 |
2020/12/21 | 2,106 | 2,115 | 2,056 | 2,068 | 597,000 |
2020/12/18 | 2,111 | 2,124 | 2,091 | 2,096 | 1,175,500 |
2020/12/17 | 2,125 | 2,139 | 2,108 | 2,133 | 517,500 |
2020/12/16 | 2,124 | 2,127 | 2,103 | 2,117 | 562,600 |
2020/12/15 | 2,109 | 2,134 | 2,108 | 2,119 | 675,800 |
2020/12/14 | 2,126 | 2,135 | 2,107 | 2,112 | 537,800 |
2020/12/11 | 2,102 | 2,128 | 2,100 | 2,117 | 754,300 |
2020/12/10 | 2,103 | 2,124 | 2,097 | 2,099 | 683,900 |
2020/12/09 | 2,115 | 2,141 | 2,100 | 2,102 | 869,900 |
2020/12/08 | 2,175 | 2,181 | 2,102 | 2,110 | 1,037,400 |
2020/12/07 | 2,205 | 2,217 | 2,168 | 2,171 | 783,500 |
2020/12/04 | 2,180 | 2,200 | 2,147 | 2,161 | 1,084,800 |
2020/12/03 | 2,200 | 2,225 | 2,175 | 2,175 | 892,600 |
2020/12/02 | 2,257 | 2,309 | 2,218 | 2,220 | 1,033,100 |
2020/12/01 | 2,187 | 2,281 | 2,185 | 2,263 | 1,411,700 |
2020/11/30 | 2,260 | 2,263 | 2,148 | 2,192 | 8,348,100 |
2020/11/27 | 2,255 | 2,323 | 2,253 | 2,308 | 1,012,000 |
2020/11/26 | 2,308 | 2,310 | 2,244 | 2,248 | 658,200 |
2020/11/25 | 2,340 | 2,348 | 2,290 | 2,292 | 887,300 |
2020/11/24 | 2,311 | 2,328 | 2,296 | 2,325 | 765,800 |
2020/11/20 | 2,260 | 2,309 | 2,260 | 2,308 | 690,000 |
2020/11/19 | 2,301 | 2,334 | 2,283 | 2,308 | 854,900 |
2020/11/18 | 2,307 | 2,332 | 2,282 | 2,322 | 832,400 |
2020/11/17 | 2,399 | 2,403 | 2,330 | 2,346 | 961,400 |
2020/11/16 | 2,400 | 2,423 | 2,383 | 2,398 | 817,100 |
2020/11/13 | 2,450 | 2,452 | 2,393 | 2,400 | 892,400 |
2020/11/12 | 2,563 | 2,574 | 2,509 | 2,516 | 619,700 |
2020/11/11 | 2,673 | 2,685 | 2,582 | 2,600 | 789,200 |
2020/11/10 | 2,714 | 2,717 | 2,612 | 2,623 | 782,700 |
2020/11/09 | 2,569 | 2,577 | 2,494 | 2,534 | 511,900 |
2020/11/06 | 2,507 | 2,561 | 2,490 | 2,551 | 676,500 |
2020/11/05 | 2,500 | 2,532 | 2,480 | 2,514 | 613,100 |
2020/11/04 | 2,500 | 2,510 | 2,463 | 2,488 | 466,200 |
2020/11/02 | 2,483 | 2,503 | 2,466 | 2,482 | 330,600 |
2020/10/30 | 2,484 | 2,493 | 2,453 | 2,459 | 282,700 |
2020/10/29 | 2,491 | 2,515 | 2,483 | 2,505 | 333,600 |
2020/10/28 | 2,509 | 2,522 | 2,496 | 2,511 | 388,800 |
2020/10/27 | 2,550 | 2,550 | 2,508 | 2,532 | 335,600 |
2020/10/26 | 2,545 | 2,560 | 2,528 | 2,560 | 356,400 |
2020/10/23 | 2,567 | 2,581 | 2,545 | 2,565 | 294,500 |
2020/10/22 | 2,600 | 2,611 | 2,556 | 2,560 | 342,400 |
2020/10/21 | 2,590 | 2,619 | 2,590 | 2,600 | 367,200 |
2020/10/20 | 2,602 | 2,631 | 2,596 | 2,605 | 298,800 |
2020/10/19 | 2,595 | 2,627 | 2,575 | 2,611 | 383,400 |
2020/10/16 | 2,590 | 2,597 | 2,555 | 2,577 | 415,900 |
2020/10/15 | 2,624 | 2,644 | 2,596 | 2,601 | 491,900 |
2020/10/14 | 2,659 | 2,672 | 2,628 | 2,630 | 435,500 |
2020/10/13 | 2,650 | 2,650 | 2,612 | 2,644 | 303,100 |
2020/10/12 | 2,668 | 2,684 | 2,616 | 2,625 | 395,100 |
2020/10/09 | 2,683 | 2,705 | 2,621 | 2,644 | 574,800 |
2020/10/08 | 2,659 | 2,691 | 2,638 | 2,679 | 298,600 |
2020/10/07 | 2,659 | 2,685 | 2,637 | 2,681 | 429,900 |
2020/10/06 | 2,634 | 2,662 | 2,634 | 2,647 | 319,200 |
2020/10/05 | 2,646 | 2,678 | 2,615 | 2,624 | 601,300 |
2020/10/02 | 2,689 | 2,718 | 2,610 | 2,621 | 616,000 |
2020/09/30 | 2,767 | 2,794 | 2,705 | 2,705 | 545,100 |
2020/09/29 | 2,781 | 2,783 | 2,715 | 2,759 | 407,000 |
2020/09/28 | 2,759 | 2,812 | 2,753 | 2,808 | 551,700 |
2020/09/25 | 2,745 | 2,759 | 2,722 | 2,749 | 403,500 |
2020/09/24 | 2,730 | 2,779 | 2,709 | 2,755 | 481,800 |
2020/09/23 | 2,732 | 2,756 | 2,706 | 2,744 | 572,800 |
2020/09/18 | 2,651 | 2,729 | 2,642 | 2,729 | 848,800 |
2020/09/17 | 2,674 | 2,690 | 2,645 | 2,648 | 424,700 |
2020/09/16 | 2,637 | 2,663 | 2,618 | 2,658 | 520,600 |
2020/09/15 | 2,656 | 2,657 | 2,616 | 2,639 | 405,300 |
2020/09/14 | 2,667 | 2,679 | 2,651 | 2,660 | 268,800 |
2020/09/11 | 2,672 | 2,683 | 2,641 | 2,667 | 349,600 |
2020/09/10 | 2,652 | 2,667 | 2,637 | 2,661 | 372,700 |
2020/09/09 | 2,628 | 2,633 | 2,592 | 2,619 | 406,100 |
2020/09/08 | 2,659 | 2,668 | 2,635 | 2,667 | 198,300 |
2020/09/07 | 2,670 | 2,682 | 2,639 | 2,639 | 194,600 |
2020/09/04 | 2,662 | 2,674 | 2,646 | 2,659 | 265,300 |
2020/09/03 | 2,741 | 2,742 | 2,698 | 2,700 | 135,700 |
2020/09/02 | 2,740 | 2,767 | 2,727 | 2,731 | 373,000 |
2020/09/01 | 2,701 | 2,738 | 2,686 | 2,730 | 339,100 |
2020/08/31 | 2,721 | 2,735 | 2,696 | 2,701 | 515,300 |
2020/08/28 | 2,682 | 2,717 | 2,643 | 2,679 | 424,200 |
2020/08/27 | 2,663 | 2,691 | 2,658 | 2,684 | 361,900 |
2020/08/26 | 2,608 | 2,644 | 2,594 | 2,639 | 323,400 |
2020/08/25 | 2,611 | 2,657 | 2,611 | 2,630 | 395,700 |
2020/08/24 | 2,615 | 2,632 | 2,601 | 2,610 | 234,500 |
2020/08/21 | 2,689 | 2,690 | 2,611 | 2,627 | 402,400 |
2020/08/20 | 2,647 | 2,664 | 2,640 | 2,650 | 226,100 |
2020/08/19 | 2,633 | 2,679 | 2,619 | 2,668 | 234,700 |
2020/08/18 | 2,686 | 2,703 | 2,650 | 2,661 | 362,300 |
2020/08/17 | 2,731 | 2,762 | 2,700 | 2,704 | 363,900 |
2020/08/14 | 2,739 | 2,761 | 2,721 | 2,721 | 342,100 |
2020/08/13 | 2,761 | 2,764 | 2,709 | 2,732 | 390,900 |
2020/08/12 | 2,672 | 2,756 | 2,658 | 2,744 | 666,300 |
2020/08/11 | 2,560 | 2,685 | 2,552 | 2,657 | 1,287,800 |
2020/08/07 | 2,770 | 2,780 | 2,742 | 2,754 | 286,200 |
2020/08/06 | 2,775 | 2,794 | 2,746 | 2,756 | 353,400 |
2020/08/05 | 2,849 | 2,855 | 2,774 | 2,793 | 346,600 |
2020/08/04 | 2,825 | 2,878 | 2,818 | 2,871 | 446,400 |
2020/08/03 | 2,763 | 2,795 | 2,759 | 2,793 | 288,800 |
2020/07/31 | 2,808 | 2,820 | 2,748 | 2,748 | 318,300 |
2020/07/30 | 2,881 | 2,881 | 2,819 | 2,824 | 232,100 |
2020/07/29 | 2,892 | 2,912 | 2,860 | 2,861 | 353,600 |
2020/07/28 | 2,918 | 2,938 | 2,895 | 2,911 | 296,400 |
2020/07/27 | 2,859 | 2,938 | 2,843 | 2,934 | 323,600 |
2020/07/22 | 2,917 | 2,938 | 2,892 | 2,892 | 388,300 |
2020/07/21 | 2,920 | 2,942 | 2,871 | 2,876 | 449,300 |
2020/07/20 | 2,869 | 2,879 | 2,836 | 2,870 | 250,700 |
2020/07/17 | 2,859 | 2,897 | 2,840 | 2,856 | 532,400 |
2020/07/16 | 2,819 | 2,843 | 2,793 | 2,830 | 414,100 |
2020/07/15 | 2,784 | 2,854 | 2,778 | 2,850 | 384,200 |
2020/07/14 | 2,825 | 2,828 | 2,783 | 2,785 | 234,700 |
2020/07/13 | 2,825 | 2,855 | 2,806 | 2,844 | 253,600 |
2020/07/10 | 2,790 | 2,801 | 2,766 | 2,766 | 271,900 |
2020/07/09 | 2,816 | 2,831 | 2,784 | 2,787 | 367,400 |
2020/07/08 | 2,843 | 2,872 | 2,826 | 2,834 | 317,700 |
2020/07/07 | 2,838 | 2,870 | 2,817 | 2,820 | 275,500 |
2020/07/06 | 2,756 | 2,843 | 2,756 | 2,837 | 306,300 |
2020/07/03 | 2,810 | 2,813 | 2,730 | 2,756 | 355,700 |
2020/07/02 | 2,831 | 2,840 | 2,756 | 2,805 | 565,500 |
2020/07/01 | 2,913 | 2,927 | 2,821 | 2,837 | 549,900 |
2020/06/30 | 2,919 | 2,924 | 2,871 | 2,890 | 463,700 |
2020/06/29 | 2,866 | 2,912 | 2,851 | 2,901 | 326,200 |
2020/06/26 | 2,899 | 2,901 | 2,872 | 2,895 | 311,900 |
2020/06/25 | 2,891 | 2,916 | 2,866 | 2,890 | 428,800 |
2020/06/24 | 2,886 | 2,904 | 2,863 | 2,891 | 315,200 |
2020/06/23 | 2,890 | 2,908 | 2,857 | 2,886 | 323,800 |
2020/06/22 | 2,844 | 2,865 | 2,833 | 2,843 | 233,900 |
2020/06/19 | 2,838 | 2,852 | 2,814 | 2,833 | 452,000 |
2020/06/18 | 2,830 | 2,836 | 2,792 | 2,821 | 549,800 |
2020/06/17 | 2,808 | 2,822 | 2,782 | 2,798 | 508,000 |
2020/06/16 | 2,724 | 2,842 | 2,720 | 2,836 | 637,100 |
2020/06/15 | 2,843 | 2,866 | 2,774 | 2,774 | 407,900 |
2020/06/12 | 2,850 | 2,869 | 2,785 | 2,852 | 561,400 |
2020/06/11 | 2,931 | 2,936 | 2,843 | 2,871 | 574,200 |
2020/06/10 | 2,987 | 2,995 | 2,918 | 2,932 | 491,100 |
2020/06/09 | 2,955 | 2,970 | 2,931 | 2,963 | 468,500 |
2020/06/08 | 2,981 | 2,992 | 2,921 | 2,953 | 639,500 |
2020/06/05 | 2,979 | 3,030 | 2,954 | 2,966 | 684,000 |
2020/06/04 | 2,942 | 2,989 | 2,927 | 2,973 | 588,900 |
2020/06/03 | 2,918 | 2,940 | 2,901 | 2,938 | 587,100 |
2020/06/02 | 2,895 | 2,920 | 2,886 | 2,919 | 444,700 |
2020/06/01 | 2,919 | 2,919 | 2,878 | 2,891 | 526,100 |
2020/05/29 | 2,914 | 2,923 | 2,873 | 2,917 | 1,133,700 |
2020/05/28 | 2,945 | 2,949 | 2,859 | 2,909 | 991,000 |
2020/05/27 | 2,959 | 2,976 | 2,881 | 2,922 | 1,101,000 |
2020/05/26 | 2,900 | 2,923 | 2,800 | 2,886 | 1,825,500 |
2020/05/25 | 3,180 | 3,235 | 3,150 | 3,230 | 346,100 |
2020/05/22 | 3,200 | 3,200 | 3,110 | 3,150 | 350,400 |
2020/05/21 | 3,135 | 3,245 | 3,120 | 3,225 | 512,400 |
2020/05/20 | 3,120 | 3,135 | 3,085 | 3,105 | 350,700 |
2020/05/19 | 3,080 | 3,115 | 3,055 | 3,110 | 310,200 |
2020/05/18 | 3,085 | 3,100 | 3,030 | 3,045 | 276,600 |
2020/05/15 | 3,115 | 3,120 | 3,035 | 3,055 | 266,500 |
2020/05/14 | 3,135 | 3,145 | 3,055 | 3,075 | 361,200 |
2020/05/13 | 3,115 | 3,190 | 3,110 | 3,150 | 212,000 |
2020/05/12 | 3,150 | 3,185 | 3,130 | 3,155 | 265,600 |
2020/05/11 | 3,125 | 3,150 | 3,100 | 3,140 | 179,100 |
2020/05/08 | 3,095 | 3,115 | 3,060 | 3,110 | 386,600 |
2020/05/07 | 3,070 | 3,115 | 3,050 | 3,075 | 460,100 |
2020/05/01 | 3,060 | 3,085 | 3,030 | 3,070 | 247,400 |
2020/04/30 | 3,145 | 3,150 | 3,065 | 3,070 | 384,900 |
2020/04/28 | 3,120 | 3,140 | 3,085 | 3,110 | 317,100 |
2020/04/27 | 3,150 | 3,170 | 3,120 | 3,150 | 273,000 |
2020/04/24 | 3,140 | 3,145 | 3,075 | 3,130 | 298,400 |
2020/04/23 | 3,085 | 3,125 | 3,060 | 3,105 | 406,800 |
2020/04/22 | 3,015 | 3,105 | 2,996 | 3,100 | 436,300 |
2020/04/21 | 3,010 | 3,095 | 2,989 | 3,035 | 541,000 |
2020/04/20 | 2,929 | 3,035 | 2,907 | 2,999 | 375,600 |
2020/04/17 | 2,995 | 3,015 | 2,930 | 2,955 | 409,000 |
2020/04/16 | 2,865 | 2,992 | 2,864 | 2,980 | 566,200 |
2020/04/15 | 2,862 | 2,898 | 2,832 | 2,897 | 539,900 |
2020/04/14 | 2,773 | 2,827 | 2,754 | 2,812 | 506,200 |
2020/04/13 | 2,785 | 2,820 | 2,743 | 2,812 | 314,300 |
2020/04/10 | 2,781 | 2,796 | 2,687 | 2,787 | 330,500 |
2020/04/09 | 2,749 | 2,770 | 2,711 | 2,756 | 389,000 |
2020/04/08 | 2,764 | 2,777 | 2,703 | 2,739 | 470,200 |
2020/04/07 | 2,763 | 2,787 | 2,702 | 2,736 | 500,700 |
2020/04/06 | 2,754 | 2,799 | 2,682 | 2,713 | 589,300 |
2020/04/03 | 2,812 | 2,819 | 2,666 | 2,704 | 559,200 |
2020/04/02 | 2,664 | 2,700 | 2,633 | 2,667 | 432,800 |
2020/04/01 | 2,745 | 2,774 | 2,646 | 2,670 | 431,000 |
2020/03/31 | 2,835 | 2,882 | 2,730 | 2,751 | 505,800 |
2020/03/30 | 2,785 | 2,864 | 2,702 | 2,862 | 709,900 |
2020/03/27 | 2,786 | 2,898 | 2,759 | 2,898 | 861,000 |
2020/03/26 | 2,659 | 2,673 | 2,557 | 2,636 | 556,200 |
2020/03/25 | 2,647 | 2,717 | 2,602 | 2,679 | 544,600 |
2020/03/24 | 2,482 | 2,493 | 2,402 | 2,447 | 503,000 |
2020/03/23 | 2,387 | 2,435 | 2,298 | 2,415 | 809,000 |
2020/03/19 | 2,312 | 2,353 | 2,260 | 2,337 | 708,000 |
2020/03/18 | 2,363 | 2,397 | 2,250 | 2,276 | 701,500 |
2020/03/17 | 2,202 | 2,371 | 2,152 | 2,342 | 734,000 |
2020/03/16 | 2,288 | 2,339 | 2,227 | 2,249 | 717,800 |
2020/03/13 | 2,294 | 2,316 | 2,134 | 2,283 | 933,500 |
2020/03/12 | 2,542 | 2,544 | 2,423 | 2,474 | 520,000 |
2020/03/11 | 2,625 | 2,674 | 2,592 | 2,593 | 459,400 |
2020/03/10 | 2,618 | 2,670 | 2,503 | 2,658 | 524,300 |
2020/03/09 | 2,692 | 2,701 | 2,610 | 2,643 | 432,200 |
2020/03/06 | 2,795 | 2,806 | 2,741 | 2,767 | 419,600 |
2020/03/05 | 2,813 | 2,828 | 2,780 | 2,812 | 440,300 |
2020/03/04 | 2,778 | 2,788 | 2,753 | 2,759 | 409,500 |
2020/03/03 | 2,863 | 2,867 | 2,803 | 2,812 | 518,500 |
2020/03/02 | 2,714 | 2,844 | 2,701 | 2,823 | 820,500 |
2020/02/28 | 2,780 | 2,904 | 2,741 | 2,782 | 1,518,700 |
2020/02/27 | 2,839 | 2,849 | 2,741 | 2,781 | 432,100 |
2020/02/26 | 2,875 | 2,878 | 2,811 | 2,870 | 475,600 |
2020/02/25 | 2,858 | 2,907 | 2,817 | 2,904 | 563,700 |
2020/02/21 | 2,946 | 3,010 | 2,913 | 2,925 | 592,200 |
2020/02/20 | 3,000 | 3,005 | 2,943 | 2,952 | 272,100 |
2020/02/19 | 3,005 | 3,015 | 2,978 | 2,998 | 249,200 |
2020/02/18 | 3,040 | 3,045 | 2,982 | 3,005 | 223,400 |
2020/02/17 | 3,050 | 3,075 | 3,035 | 3,055 | 218,200 |
2020/02/14 | 3,115 | 3,125 | 3,055 | 3,080 | 276,100 |
2020/02/13 | 3,160 | 3,175 | 3,120 | 3,150 | 277,300 |
2020/02/12 | 3,180 | 3,205 | 3,140 | 3,185 | 321,500 |
2020/02/10 | 3,165 | 3,225 | 3,130 | 3,185 | 514,800 |
2020/02/07 | 3,125 | 3,155 | 3,080 | 3,120 | 312,100 |
2020/02/06 | 3,080 | 3,095 | 3,060 | 3,085 | 241,100 |
2020/02/05 | 3,025 | 3,055 | 3,005 | 3,045 | 221,600 |
2020/02/04 | 3,005 | 3,015 | 2,964 | 3,015 | 283,000 |
2020/02/03 | 3,005 | 3,040 | 2,977 | 3,025 | 324,100 |
2020/01/31 | 3,035 | 3,050 | 3,005 | 3,015 | 326,100 |
2020/01/30 | 3,030 | 3,035 | 2,978 | 2,985 | 368,300 |
2020/01/29 | 2,999 | 3,015 | 2,959 | 3,010 | 296,000 |
2020/01/28 | 3,045 | 3,050 | 2,982 | 3,000 | 261,300 |
2020/01/27 | 3,050 | 3,065 | 3,020 | 3,045 | 285,600 |
2020/01/24 | 3,060 | 3,090 | 3,025 | 3,070 | 331,300 |
2020/01/23 | 3,095 | 3,095 | 3,035 | 3,070 | 322,700 |
2020/01/22 | 3,095 | 3,125 | 3,070 | 3,115 | 297,900 |
2020/01/21 | 3,065 | 3,115 | 3,060 | 3,090 | 323,800 |
2020/01/20 | 3,075 | 3,095 | 3,060 | 3,070 | 215,300 |
2020/01/17 | 3,005 | 3,050 | 2,981 | 3,050 | 315,300 |
2020/01/16 | 2,975 | 3,005 | 2,955 | 2,985 | 385,600 |
2020/01/15 | 2,947 | 2,962 | 2,938 | 2,957 | 307,200 |
2020/01/14 | 2,969 | 2,978 | 2,936 | 2,959 | 481,000 |
2020/01/10 | 2,910 | 2,954 | 2,910 | 2,944 | 313,300 |
2020/01/09 | 2,907 | 2,918 | 2,882 | 2,896 | 305,000 |
2020/01/08 | 2,873 | 2,884 | 2,830 | 2,863 | 299,000 |
2020/01/07 | 2,866 | 2,910 | 2,865 | 2,907 | 264,100 |
2020/01/06 | 2,865 | 2,869 | 2,843 | 2,846 | 335,700 |