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
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

このページの先頭へ