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 |
---|---|---|---|---|---|
2021/12/30 | 2,261 | 2,277 | 2,249 | 2,259 | 94,100 |
2021/12/29 | 2,260 | 2,287 | 2,258 | 2,274 | 143,800 |
2021/12/28 | 2,235 | 2,268 | 2,229 | 2,266 | 162,100 |
2021/12/27 | 2,231 | 2,243 | 2,215 | 2,221 | 143,400 |
2021/12/24 | 2,263 | 2,263 | 2,227 | 2,234 | 142,700 |
2021/12/23 | 2,270 | 2,277 | 2,237 | 2,256 | 206,500 |
2021/12/22 | 2,272 | 2,287 | 2,267 | 2,276 | 124,200 |
2021/12/21 | 2,244 | 2,268 | 2,226 | 2,261 | 152,600 |
2021/12/20 | 2,253 | 2,259 | 2,211 | 2,227 | 211,000 |
2021/12/17 | 2,333 | 2,333 | 2,257 | 2,268 | 522,800 |
2021/12/16 | 2,350 | 2,366 | 2,330 | 2,341 | 147,600 |
2021/12/15 | 2,301 | 2,345 | 2,301 | 2,332 | 143,700 |
2021/12/14 | 2,295 | 2,322 | 2,295 | 2,311 | 216,700 |
2021/12/13 | 2,329 | 2,340 | 2,285 | 2,292 | 163,800 |
2021/12/10 | 2,349 | 2,355 | 2,320 | 2,332 | 147,100 |
2021/12/09 | 2,365 | 2,378 | 2,349 | 2,357 | 132,200 |
2021/12/08 | 2,370 | 2,377 | 2,343 | 2,346 | 198,500 |
2021/12/07 | 2,300 | 2,335 | 2,288 | 2,328 | 154,400 |
2021/12/06 | 2,280 | 2,305 | 2,275 | 2,277 | 157,400 |
2021/12/03 | 2,242 | 2,288 | 2,241 | 2,283 | 197,600 |
2021/12/02 | 2,215 | 2,243 | 2,211 | 2,221 | 317,200 |
2021/12/01 | 2,216 | 2,235 | 2,193 | 2,224 | 166,300 |
2021/11/30 | 2,232 | 2,267 | 2,199 | 2,199 | 347,000 |
2021/11/29 | 2,207 | 2,253 | 2,204 | 2,208 | 196,300 |
2021/11/26 | 2,280 | 2,284 | 2,228 | 2,250 | 176,500 |
2021/11/25 | 2,332 | 2,335 | 2,297 | 2,300 | 121,700 |
2021/11/24 | 2,320 | 2,351 | 2,318 | 2,326 | 226,500 |
2021/11/22 | 2,300 | 2,331 | 2,276 | 2,317 | 307,700 |
2021/11/19 | 2,365 | 2,372 | 2,297 | 2,325 | 509,700 |
2021/11/18 | 2,385 | 2,401 | 2,370 | 2,379 | 173,900 |
2021/11/17 | 2,421 | 2,421 | 2,381 | 2,392 | 230,300 |
2021/11/16 | 2,425 | 2,445 | 2,402 | 2,441 | 215,800 |
2021/11/15 | 2,425 | 2,439 | 2,401 | 2,403 | 217,900 |
2021/11/12 | 2,399 | 2,425 | 2,377 | 2,403 | 273,100 |
2021/11/11 | 2,387 | 2,409 | 2,357 | 2,402 | 185,500 |
2021/11/10 | 2,380 | 2,423 | 2,379 | 2,387 | 244,600 |
2021/11/09 | 2,467 | 2,504 | 2,372 | 2,375 | 456,000 |
2021/11/08 | 2,526 | 2,537 | 2,416 | 2,443 | 646,700 |
2021/11/05 | 2,623 | 2,633 | 2,589 | 2,607 | 194,200 |
2021/11/04 | 2,670 | 2,670 | 2,624 | 2,654 | 244,700 |
2021/11/02 | 2,664 | 2,676 | 2,646 | 2,655 | 167,700 |
2021/11/01 | 2,626 | 2,664 | 2,612 | 2,664 | 188,600 |
2021/10/29 | 2,604 | 2,633 | 2,588 | 2,600 | 201,900 |
2021/10/28 | 2,608 | 2,628 | 2,582 | 2,621 | 788,600 |
2021/10/27 | 2,598 | 2,636 | 2,597 | 2,614 | 304,900 |
2021/10/26 | 2,570 | 2,625 | 2,558 | 2,606 | 184,900 |
2021/10/25 | 2,579 | 2,596 | 2,564 | 2,570 | 215,700 |
2021/10/22 | 2,560 | 2,584 | 2,555 | 2,579 | 169,200 |
2021/10/21 | 2,619 | 2,627 | 2,573 | 2,584 | 175,300 |
2021/10/20 | 2,628 | 2,643 | 2,622 | 2,636 | 189,900 |
2021/10/19 | 2,610 | 2,643 | 2,608 | 2,643 | 206,800 |
2021/10/18 | 2,630 | 2,633 | 2,606 | 2,618 | 142,900 |
2021/10/15 | 2,599 | 2,626 | 2,594 | 2,623 | 190,800 |
2021/10/14 | 2,530 | 2,605 | 2,528 | 2,600 | 336,000 |
2021/10/13 | 2,490 | 2,533 | 2,485 | 2,525 | 220,700 |
2021/10/12 | 2,553 | 2,554 | 2,491 | 2,494 | 361,600 |
2021/10/11 | 2,565 | 2,595 | 2,556 | 2,578 | 177,300 |
2021/10/08 | 2,549 | 2,582 | 2,538 | 2,562 | 273,000 |
2021/10/07 | 2,546 | 2,570 | 2,520 | 2,542 | 313,800 |
2021/10/06 | 2,562 | 2,577 | 2,526 | 2,540 | 346,900 |
2021/10/05 | 2,551 | 2,551 | 2,493 | 2,522 | 327,100 |
2021/10/04 | 2,531 | 2,572 | 2,520 | 2,565 | 366,900 |
2021/10/01 | 2,510 | 2,528 | 2,456 | 2,517 | 515,300 |
2021/09/30 | 2,480 | 2,543 | 2,470 | 2,527 | 467,700 |
2021/09/29 | 2,446 | 2,479 | 2,424 | 2,479 | 375,600 |
2021/09/28 | 2,525 | 2,525 | 2,468 | 2,501 | 510,900 |
2021/09/27 | 2,501 | 2,525 | 2,487 | 2,516 | 454,000 |
2021/09/24 | 2,467 | 2,498 | 2,463 | 2,488 | 474,200 |
2021/09/22 | 2,475 | 2,483 | 2,436 | 2,436 | 293,000 |
2021/09/21 | 2,434 | 2,489 | 2,428 | 2,467 | 428,500 |
2021/09/17 | 2,452 | 2,459 | 2,419 | 2,446 | 495,000 |
2021/09/16 | 2,465 | 2,473 | 2,433 | 2,443 | 231,600 |
2021/09/15 | 2,506 | 2,509 | 2,462 | 2,465 | 271,100 |
2021/09/14 | 2,506 | 2,537 | 2,506 | 2,535 | 324,600 |
2021/09/13 | 2,464 | 2,494 | 2,455 | 2,494 | 224,400 |
2021/09/10 | 2,474 | 2,488 | 2,443 | 2,475 | 529,600 |
2021/09/09 | 2,505 | 2,529 | 2,482 | 2,491 | 397,700 |
2021/09/08 | 2,457 | 2,490 | 2,448 | 2,484 | 319,700 |
2021/09/07 | 2,417 | 2,454 | 2,406 | 2,454 | 363,000 |
2021/09/06 | 2,403 | 2,419 | 2,392 | 2,416 | 367,900 |
2021/09/03 | 2,404 | 2,429 | 2,391 | 2,423 | 283,900 |
2021/09/02 | 2,402 | 2,416 | 2,388 | 2,416 | 172,000 |
2021/09/01 | 2,411 | 2,432 | 2,394 | 2,409 | 230,100 |
2021/08/31 | 2,371 | 2,400 | 2,367 | 2,378 | 193,800 |
2021/08/30 | 2,382 | 2,400 | 2,370 | 2,384 | 196,400 |
2021/08/27 | 2,360 | 2,375 | 2,338 | 2,362 | 177,700 |
2021/08/26 | 2,360 | 2,379 | 2,355 | 2,369 | 199,200 |
2021/08/25 | 2,376 | 2,389 | 2,363 | 2,367 | 139,000 |
2021/08/24 | 2,360 | 2,392 | 2,360 | 2,375 | 184,700 |
2021/08/23 | 2,366 | 2,386 | 2,348 | 2,354 | 220,900 |
2021/08/20 | 2,335 | 2,365 | 2,321 | 2,335 | 198,600 |
2021/08/19 | 2,340 | 2,373 | 2,334 | 2,334 | 216,600 |
2021/08/18 | 2,282 | 2,366 | 2,281 | 2,356 | 339,900 |
2021/08/17 | 2,337 | 2,345 | 2,289 | 2,291 | 293,700 |
2021/08/16 | 2,389 | 2,391 | 2,301 | 2,326 | 445,600 |
2021/08/13 | 2,410 | 2,434 | 2,374 | 2,408 | 324,300 |
2021/08/12 | 2,390 | 2,457 | 2,384 | 2,438 | 340,300 |
2021/08/11 | 2,543 | 2,549 | 2,426 | 2,430 | 708,900 |
2021/08/10 | 2,583 | 2,593 | 2,510 | 2,543 | 402,900 |
2021/08/06 | 2,565 | 2,582 | 2,555 | 2,565 | 167,300 |
2021/08/05 | 2,540 | 2,560 | 2,535 | 2,554 | 174,900 |
2021/08/04 | 2,563 | 2,585 | 2,557 | 2,564 | 149,100 |
2021/08/03 | 2,560 | 2,597 | 2,558 | 2,577 | 238,300 |
2021/08/02 | 2,541 | 2,581 | 2,535 | 2,578 | 194,100 |
2021/07/30 | 2,531 | 2,542 | 2,505 | 2,514 | 255,300 |
2021/07/29 | 2,549 | 2,566 | 2,503 | 2,538 | 507,600 |
2021/07/28 | 2,600 | 2,615 | 2,556 | 2,578 | 341,100 |
2021/07/27 | 2,572 | 2,643 | 2,564 | 2,618 | 482,200 |
2021/07/26 | 2,693 | 2,699 | 2,587 | 2,600 | 547,300 |
2021/07/21 | 2,670 | 2,687 | 2,636 | 2,638 | 265,700 |
2021/07/20 | 2,645 | 2,665 | 2,634 | 2,647 | 195,600 |
2021/07/19 | 2,669 | 2,675 | 2,652 | 2,668 | 165,800 |
2021/07/16 | 2,726 | 2,758 | 2,707 | 2,707 | 205,400 |
2021/07/15 | 2,764 | 2,778 | 2,712 | 2,713 | 248,400 |
2021/07/14 | 2,732 | 2,769 | 2,724 | 2,764 | 167,700 |
2021/07/13 | 2,742 | 2,747 | 2,717 | 2,722 | 217,700 |
2021/07/12 | 2,740 | 2,767 | 2,729 | 2,753 | 241,300 |
2021/07/09 | 2,713 | 2,738 | 2,681 | 2,732 | 322,900 |
2021/07/08 | 2,800 | 2,814 | 2,760 | 2,763 | 268,000 |
2021/07/07 | 2,747 | 2,805 | 2,735 | 2,784 | 230,400 |
2021/07/06 | 2,773 | 2,798 | 2,763 | 2,795 | 93,900 |
2021/07/05 | 2,742 | 2,778 | 2,740 | 2,766 | 97,600 |
2021/07/02 | 2,740 | 2,762 | 2,734 | 2,756 | 153,000 |
2021/07/01 | 2,744 | 2,750 | 2,710 | 2,716 | 163,200 |
2021/06/30 | 2,757 | 2,771 | 2,736 | 2,763 | 333,200 |
2021/06/29 | 2,740 | 2,749 | 2,709 | 2,720 | 230,400 |
2021/06/28 | 2,740 | 2,764 | 2,740 | 2,753 | 144,300 |
2021/06/25 | 2,751 | 2,760 | 2,733 | 2,740 | 176,800 |
2021/06/24 | 2,750 | 2,753 | 2,711 | 2,733 | 252,900 |
2021/06/23 | 2,754 | 2,795 | 2,738 | 2,786 | 429,300 |
2021/06/22 | 2,707 | 2,756 | 2,692 | 2,751 | 461,700 |
2021/06/21 | 2,630 | 2,665 | 2,623 | 2,657 | 321,300 |
2021/06/18 | 2,670 | 2,692 | 2,639 | 2,644 | 448,900 |
2021/06/17 | 2,670 | 2,699 | 2,656 | 2,658 | 225,900 |
2021/06/16 | 2,674 | 2,677 | 2,647 | 2,650 | 193,900 |
2021/06/15 | 2,666 | 2,690 | 2,653 | 2,685 | 206,800 |
2021/06/14 | 2,681 | 2,696 | 2,664 | 2,682 | 185,300 |
2021/06/11 | 2,691 | 2,698 | 2,653 | 2,672 | 374,500 |
2021/06/10 | 2,690 | 2,700 | 2,631 | 2,672 | 389,100 |
2021/06/09 | 2,690 | 2,724 | 2,685 | 2,690 | 460,100 |
2021/06/08 | 2,596 | 2,693 | 2,594 | 2,680 | 515,600 |
2021/06/07 | 2,573 | 2,586 | 2,542 | 2,577 | 319,300 |
2021/06/04 | 2,524 | 2,568 | 2,516 | 2,546 | 294,800 |
2021/06/03 | 2,502 | 2,541 | 2,498 | 2,522 | 262,300 |
2021/06/02 | 2,515 | 2,554 | 2,482 | 2,548 | 387,000 |
2021/06/01 | 2,500 | 2,512 | 2,490 | 2,499 | 251,900 |
2021/05/31 | 2,538 | 2,560 | 2,514 | 2,514 | 206,000 |
2021/05/28 | 2,577 | 2,580 | 2,542 | 2,550 | 302,000 |
2021/05/27 | 2,599 | 2,603 | 2,551 | 2,556 | 907,100 |
2021/05/26 | 2,628 | 2,643 | 2,594 | 2,617 | 249,000 |
2021/05/25 | 2,599 | 2,626 | 2,582 | 2,621 | 375,100 |
2021/05/24 | 2,663 | 2,670 | 2,572 | 2,574 | 377,800 |
2021/05/21 | 2,665 | 2,696 | 2,648 | 2,690 | 455,000 |
2021/05/20 | 2,626 | 2,685 | 2,626 | 2,659 | 572,400 |
2021/05/19 | 2,589 | 2,638 | 2,578 | 2,611 | 489,400 |
2021/05/18 | 2,595 | 2,606 | 2,567 | 2,589 | 632,600 |
2021/05/17 | 2,519 | 2,523 | 2,486 | 2,495 | 302,400 |
2021/05/14 | 2,465 | 2,518 | 2,465 | 2,501 | 480,900 |
2021/05/13 | 2,496 | 2,504 | 2,427 | 2,431 | 551,900 |
2021/05/12 | 2,490 | 2,535 | 2,475 | 2,522 | 813,800 |
2021/05/11 | 2,418 | 2,427 | 2,392 | 2,427 | 391,200 |
2021/05/10 | 2,455 | 2,459 | 2,382 | 2,443 | 539,400 |
2021/05/07 | 2,418 | 2,526 | 2,409 | 2,458 | 700,000 |
2021/05/06 | 2,413 | 2,445 | 2,396 | 2,436 | 502,700 |
2021/04/30 | 2,452 | 2,473 | 2,407 | 2,413 | 368,100 |
2021/04/28 | 2,455 | 2,474 | 2,416 | 2,457 | 293,000 |
2021/04/27 | 2,484 | 2,487 | 2,461 | 2,462 | 188,900 |
2021/04/26 | 2,468 | 2,490 | 2,458 | 2,478 | 214,000 |
2021/04/23 | 2,510 | 2,513 | 2,458 | 2,463 | 260,200 |
2021/04/22 | 2,499 | 2,535 | 2,491 | 2,514 | 222,700 |
2021/04/21 | 2,486 | 2,492 | 2,454 | 2,487 | 341,200 |
2021/04/20 | 2,537 | 2,549 | 2,501 | 2,509 | 229,000 |
2021/04/19 | 2,615 | 2,627 | 2,550 | 2,550 | 302,900 |
2021/04/16 | 2,601 | 2,607 | 2,568 | 2,607 | 344,400 |
2021/04/15 | 2,573 | 2,607 | 2,570 | 2,599 | 312,400 |
2021/04/14 | 2,560 | 2,600 | 2,550 | 2,561 | 323,400 |
2021/04/13 | 2,581 | 2,585 | 2,541 | 2,556 | 417,800 |
2021/04/12 | 2,600 | 2,602 | 2,573 | 2,591 | 484,700 |
2021/04/09 | 2,500 | 2,557 | 2,495 | 2,548 | 582,400 |
2021/04/08 | 2,502 | 2,516 | 2,451 | 2,474 | 621,700 |
2021/04/07 | 2,454 | 2,523 | 2,441 | 2,514 | 638,700 |
2021/04/06 | 2,444 | 2,476 | 2,434 | 2,441 | 400,200 |
2021/04/05 | 2,418 | 2,456 | 2,413 | 2,444 | 446,000 |
2021/04/02 | 2,355 | 2,393 | 2,343 | 2,386 | 271,800 |
2021/04/01 | 2,339 | 2,361 | 2,326 | 2,335 | 228,500 |
2021/03/31 | 2,359 | 2,359 | 2,323 | 2,328 | 415,600 |
2021/03/30 | 2,358 | 2,387 | 2,335 | 2,382 | 398,600 |
2021/03/29 | 2,417 | 2,417 | 2,351 | 2,382 | 711,800 |
2021/03/26 | 2,420 | 2,433 | 2,392 | 2,402 | 430,700 |
2021/03/25 | 2,398 | 2,418 | 2,380 | 2,394 | 353,800 |
2021/03/24 | 2,430 | 2,431 | 2,360 | 2,376 | 502,000 |
2021/03/23 | 2,445 | 2,462 | 2,430 | 2,436 | 518,400 |
2021/03/22 | 2,440 | 2,445 | 2,406 | 2,438 | 414,100 |
2021/03/19 | 2,451 | 2,466 | 2,419 | 2,456 | 615,300 |
2021/03/18 | 2,415 | 2,445 | 2,405 | 2,440 | 519,000 |
2021/03/17 | 2,414 | 2,448 | 2,396 | 2,413 | 542,700 |
2021/03/16 | 2,384 | 2,395 | 2,334 | 2,386 | 610,700 |
2021/03/15 | 2,295 | 2,376 | 2,290 | 2,375 | 956,300 |
2021/03/12 | 2,269 | 2,277 | 2,235 | 2,269 | 537,900 |
2021/03/11 | 2,269 | 2,305 | 2,245 | 2,263 | 617,300 |
2021/03/10 | 2,257 | 2,270 | 2,225 | 2,247 | 466,800 |
2021/03/09 | 2,220 | 2,290 | 2,220 | 2,255 | 664,000 |
2021/03/08 | 2,194 | 2,220 | 2,175 | 2,190 | 506,500 |
2021/03/05 | 2,163 | 2,185 | 2,147 | 2,181 | 460,700 |
2021/03/04 | 2,130 | 2,134 | 2,102 | 2,133 | 352,100 |
2021/03/03 | 2,158 | 2,166 | 2,125 | 2,138 | 366,400 |
2021/03/02 | 2,181 | 2,182 | 2,148 | 2,156 | 371,400 |
2021/03/01 | 2,173 | 2,178 | 2,151 | 2,174 | 323,900 |
2021/02/26 | 2,148 | 2,168 | 2,139 | 2,149 | 454,000 |
2021/02/25 | 2,178 | 2,179 | 2,140 | 2,159 | 295,300 |
2021/02/24 | 2,164 | 2,184 | 2,153 | 2,166 | 456,200 |
2021/02/22 | 2,149 | 2,179 | 2,147 | 2,149 | 214,100 |
2021/02/19 | 2,166 | 2,170 | 2,121 | 2,127 | 329,000 |
2021/02/18 | 2,160 | 2,180 | 2,155 | 2,175 | 274,800 |
2021/02/17 | 2,154 | 2,188 | 2,150 | 2,155 | 317,300 |
2021/02/16 | 2,196 | 2,203 | 2,143 | 2,149 | 505,500 |
2021/02/15 | 2,225 | 2,225 | 2,178 | 2,190 | 369,300 |
2021/02/12 | 2,227 | 2,230 | 2,196 | 2,226 | 472,400 |
2021/02/10 | 2,177 | 2,230 | 2,177 | 2,228 | 515,100 |
2021/02/09 | 2,244 | 2,247 | 2,133 | 2,167 | 872,600 |
2021/02/08 | 2,214 | 2,265 | 2,205 | 2,242 | 974,900 |
2021/02/05 | 2,110 | 2,169 | 2,098 | 2,164 | 911,200 |
2021/02/04 | 2,085 | 2,113 | 2,085 | 2,097 | 460,100 |
2021/02/03 | 2,040 | 2,083 | 2,040 | 2,083 | 426,000 |
2021/02/02 | 2,038 | 2,057 | 2,026 | 2,030 | 407,100 |
2021/02/01 | 2,010 | 2,034 | 2,005 | 2,024 | 278,300 |
2021/01/29 | 2,042 | 2,061 | 2,012 | 2,017 | 468,100 |
2021/01/28 | 2,014 | 2,043 | 2,009 | 2,042 | 1,133,200 |
2021/01/27 | 2,041 | 2,055 | 2,031 | 2,041 | 313,600 |
2021/01/26 | 2,045 | 2,047 | 2,021 | 2,024 | 316,900 |
2021/01/25 | 2,020 | 2,045 | 2,012 | 2,040 | 433,300 |
2021/01/22 | 1,991 | 2,009 | 1,979 | 2,009 | 457,700 |
2021/01/21 | 2,000 | 2,019 | 1,995 | 2,007 | 389,100 |
2021/01/20 | 1,985 | 1,992 | 1,969 | 1,990 | 437,600 |
2021/01/19 | 1,996 | 1,996 | 1,978 | 1,978 | 292,800 |
2021/01/18 | 2,009 | 2,013 | 1,982 | 1,984 | 429,500 |
2021/01/15 | 2,018 | 2,027 | 1,993 | 2,009 | 613,900 |
2021/01/14 | 1,994 | 2,035 | 1,994 | 2,031 | 580,400 |
2021/01/13 | 1,993 | 2,009 | 1,973 | 1,993 | 603,500 |
2021/01/12 | 2,010 | 2,026 | 1,968 | 2,004 | 802,000 |
2021/01/08 | 1,988 | 2,026 | 1,987 | 2,026 | 530,400 |
2021/01/07 | 2,000 | 2,024 | 1,999 | 2,005 | 617,400 |
2021/01/06 | 1,960 | 1,987 | 1,952 | 1,977 | 480,400 |
2021/01/05 | 1,958 | 1,970 | 1,946 | 1,959 | 487,800 |
2021/01/04 | 2,024 | 2,028 | 1,964 | 1,973 | 585,300 |