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
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

このページの先頭へ