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
2022/12/30 2,003 2,019 2,002 2,006 186,000
2022/12/29 2,000 2,008 1,987 2,000 159,200
2022/12/28 2,009 2,009 1,999 2,004 198,400
2022/12/27 1,993 2,012 1,990 2,009 283,900
2022/12/26 1,983 1,993 1,977 1,981 186,600
2022/12/23 1,987 1,990 1,976 1,979 208,300
2022/12/22 1,970 1,994 1,959 1,989 276,600
2022/12/21 1,975 1,980 1,962 1,973 305,000
2022/12/20 2,008 2,012 1,965 1,982 350,200
2022/12/19 2,002 2,019 1,998 2,008 208,200
2022/12/16 1,990 2,019 1,987 2,019 645,100
2022/12/15 1,981 1,997 1,976 1,994 262,000
2022/12/14 1,981 1,986 1,974 1,981 256,800
2022/12/13 1,970 1,983 1,968 1,977 266,100
2022/12/12 1,960 1,972 1,955 1,963 311,100
2022/12/09 1,952 1,963 1,949 1,953 411,700
2022/12/08 1,952 1,960 1,940 1,957 333,700
2022/12/07 1,930 1,953 1,923 1,952 385,100
2022/12/06 1,944 1,955 1,933 1,937 400,500
2022/12/05 1,952 1,953 1,928 1,944 641,700
2022/12/02 1,986 1,992 1,951 1,953 741,600
2022/12/01 1,993 2,014 1,988 2,001 447,800
2022/11/30 1,999 2,006 1,988 1,991 403,300
2022/11/29 1,998 2,007 1,981 2,007 482,600
2022/11/28 2,023 2,032 1,996 2,007 418,500
2022/11/25 2,015 2,028 1,996 2,004 584,800
2022/11/24 1,990 1,998 1,980 1,996 572,400
2022/11/22 1,993 1,997 1,983 1,990 508,300
2022/11/21 1,981 2,002 1,973 1,990 556,900
2022/11/18 1,998 2,010 1,982 2,009 482,900
2022/11/17 1,980 1,990 1,975 1,990 462,500
2022/11/16 1,977 1,982 1,956 1,975 602,700
2022/11/15 1,970 1,987 1,962 1,974 590,900
2022/11/14 1,959 1,966 1,945 1,960 889,600
2022/11/11 1,993 2,011 1,950 1,951 1,766,600
2022/11/10 1,990 2,017 1,970 1,971 2,294,300
2022/11/09 2,201 2,201 2,184 2,198 240,800
2022/11/08 2,178 2,196 2,173 2,192 184,000
2022/11/07 2,170 2,184 2,152 2,165 157,400
2022/11/04 2,176 2,190 2,161 2,165 176,000
2022/11/02 2,190 2,210 2,186 2,195 212,200
2022/11/01 2,199 2,201 2,165 2,180 127,600
2022/10/31 2,165 2,194 2,158 2,194 255,600
2022/10/28 2,150 2,160 2,141 2,150 612,300
2022/10/27 2,170 2,170 2,133 2,142 161,800
2022/10/26 2,147 2,177 2,147 2,164 214,200
2022/10/25 2,136 2,138 2,123 2,128 129,300
2022/10/24 2,158 2,159 2,123 2,131 222,900
2022/10/21 2,131 2,154 2,129 2,152 150,600
2022/10/20 2,146 2,157 2,136 2,145 218,000
2022/10/19 2,160 2,173 2,153 2,165 146,500
2022/10/18 2,171 2,172 2,147 2,153 225,000
2022/10/17 2,165 2,176 2,138 2,142 194,100
2022/10/14 2,179 2,193 2,166 2,188 270,400
2022/10/13 2,162 2,162 2,138 2,146 186,800
2022/10/12 2,156 2,176 2,140 2,164 255,000
2022/10/11 2,180 2,195 2,153 2,162 229,200
2022/10/07 2,200 2,214 2,187 2,195 194,100
2022/10/06 2,190 2,208 2,176 2,199 208,500
2022/10/05 2,215 2,223 2,186 2,190 255,700
2022/10/04 2,171 2,215 2,169 2,215 395,100
2022/10/03 2,144 2,156 2,114 2,150 271,400
2022/09/30 2,150 2,164 2,138 2,155 281,000
2022/09/29 2,138 2,166 2,126 2,166 379,900
2022/09/28 2,140 2,152 2,128 2,151 653,600
2022/09/27 2,152 2,167 2,138 2,150 359,900
2022/09/26 2,125 2,150 2,124 2,139 426,700
2022/09/22 2,142 2,153 2,125 2,151 537,700
2022/09/21 2,150 2,178 2,137 2,166 351,100
2022/09/20 2,179 2,185 2,151 2,170 322,900
2022/09/16 2,139 2,167 2,139 2,167 624,100
2022/09/15 2,134 2,139 2,118 2,139 357,700
2022/09/14 2,152 2,156 2,135 2,141 350,200
2022/09/13 2,168 2,198 2,161 2,198 382,500
2022/09/12 2,173 2,173 2,136 2,140 524,100
2022/09/09 2,138 2,171 2,138 2,170 487,600
2022/09/08 2,137 2,151 2,126 2,143 454,900
2022/09/07 2,113 2,118 2,095 2,117 265,000
2022/09/06 2,116 2,136 2,111 2,123 332,200
2022/09/05 2,120 2,126 2,110 2,115 245,700
2022/09/02 2,144 2,147 2,114 2,141 418,100
2022/09/01 2,162 2,183 2,133 2,134 363,200
2022/08/31 2,178 2,192 2,174 2,191 305,000
2022/08/30 2,183 2,194 2,178 2,191 195,600
2022/08/29 2,150 2,179 2,143 2,177 250,600
2022/08/26 2,192 2,196 2,178 2,187 242,600
2022/08/25 2,178 2,196 2,174 2,187 136,200
2022/08/24 2,183 2,196 2,176 2,186 182,600
2022/08/23 2,157 2,184 2,149 2,184 277,500
2022/08/22 2,182 2,183 2,147 2,164 491,300
2022/08/19 2,200 2,209 2,186 2,195 370,600
2022/08/18 2,219 2,219 2,205 2,214 208,900
2022/08/17 2,222 2,223 2,192 2,220 321,600
2022/08/16 2,195 2,205 2,165 2,205 537,300
2022/08/15 2,220 2,221 2,188 2,210 446,700
2022/08/12 2,231 2,258 2,219 2,234 352,100
2022/08/10 2,233 2,270 2,209 2,246 736,300
2022/08/09 2,314 2,323 2,271 2,278 224,800
2022/08/08 2,248 2,321 2,247 2,314 472,800
2022/08/05 2,361 2,407 2,356 2,406 280,200
2022/08/04 2,363 2,369 2,335 2,359 158,700
2022/08/03 2,340 2,351 2,320 2,344 224,700
2022/08/02 2,383 2,386 2,328 2,339 170,700
2022/08/01 2,399 2,399 2,381 2,393 146,800
2022/07/29 2,383 2,396 2,372 2,394 287,100
2022/07/28 2,373 2,385 2,331 2,385 252,300
2022/07/27 2,369 2,385 2,360 2,363 262,200
2022/07/26 2,334 2,345 2,324 2,340 236,000
2022/07/25 2,330 2,343 2,320 2,333 284,600
2022/07/22 2,306 2,325 2,297 2,313 261,300
2022/07/21 2,267 2,303 2,267 2,300 164,900
2022/07/20 2,286 2,296 2,273 2,291 200,900
2022/07/19 2,266 2,268 2,231 2,258 179,800
2022/07/15 2,280 2,307 2,265 2,272 332,800
2022/07/14 2,255 2,271 2,238 2,262 265,000
2022/07/13 2,224 2,246 2,218 2,230 236,500
2022/07/12 2,269 2,271 2,209 2,221 340,800
2022/07/11 2,236 2,283 2,234 2,281 404,400
2022/07/08 2,206 2,219 2,184 2,197 261,900
2022/07/07 2,219 2,236 2,209 2,218 277,600
2022/07/06 2,189 2,210 2,171 2,194 415,100
2022/07/05 2,175 2,201 2,175 2,191 366,800
2022/07/04 2,207 2,210 2,161 2,179 350,000
2022/07/01 2,186 2,208 2,178 2,186 217,700
2022/06/30 2,202 2,215 2,185 2,197 292,000
2022/06/29 2,167 2,199 2,164 2,191 391,100
2022/06/28 2,118 2,195 2,118 2,192 312,000
2022/06/27 2,171 2,174 2,130 2,140 295,300
2022/06/24 2,171 2,208 2,161 2,171 533,900
2022/06/23 2,135 2,154 2,115 2,129 511,300
2022/06/22 2,094 2,124 2,094 2,118 294,900
2022/06/21 2,083 2,099 2,074 2,084 284,000
2022/06/20 2,103 2,137 2,084 2,093 613,700
2022/06/17 2,070 2,095 2,057 2,073 937,200
2022/06/16 2,093 2,125 2,071 2,075 545,400
2022/06/15 2,050 2,079 2,044 2,066 521,200
2022/06/14 2,026 2,035 2,009 2,034 391,900
2022/06/13 2,047 2,055 2,032 2,053 359,200
2022/06/10 2,076 2,085 2,066 2,069 332,200
2022/06/09 2,096 2,108 2,082 2,097 280,100
2022/06/08 2,075 2,097 2,068 2,093 401,900
2022/06/07 2,093 2,096 2,072 2,073 351,500
2022/06/06 2,082 2,091 2,071 2,089 325,300
2022/06/03 2,090 2,103 2,086 2,101 267,900
2022/06/02 2,089 2,090 2,064 2,078 194,600
2022/06/01 2,074 2,104 2,066 2,096 331,900
2022/05/31 2,080 2,081 2,059 2,060 417,400
2022/05/30 2,087 2,097 2,073 2,091 463,500
2022/05/27 2,087 2,090 2,070 2,082 332,700
2022/05/26 2,073 2,106 2,067 2,087 271,300
2022/05/25 2,086 2,101 2,066 2,070 276,800
2022/05/24 2,103 2,104 2,084 2,087 306,000
2022/05/23 2,095 2,118 2,084 2,112 339,400
2022/05/20 2,056 2,080 2,039 2,076 436,600
2022/05/19 2,052 2,059 2,041 2,053 319,200
2022/05/18 2,112 2,113 2,070 2,084 453,300
2022/05/17 2,100 2,127 2,087 2,104 461,900
2022/05/16 2,130 2,151 2,070 2,100 796,400
2022/05/13 2,200 2,205 2,091 2,098 1,690,300
2022/05/12 2,351 2,361 2,292 2,292 323,500
2022/05/11 2,277 2,388 2,277 2,360 559,900
2022/05/10 2,240 2,287 2,234 2,284 199,200
2022/05/09 2,265 2,289 2,253 2,260 182,300
2022/05/06 2,289 2,315 2,265 2,279 393,100
2022/05/02 2,269 2,289 2,250 2,281 182,800
2022/04/28 2,236 2,282 2,222 2,278 269,000
2022/04/27 2,181 2,225 2,180 2,212 281,600
2022/04/26 2,226 2,228 2,203 2,212 167,000
2022/04/25 2,205 2,217 2,188 2,199 240,400
2022/04/22 2,230 2,235 2,200 2,204 217,200
2022/04/21 2,194 2,249 2,194 2,244 328,800
2022/04/20 2,146 2,185 2,132 2,178 255,800
2022/04/19 2,141 2,157 2,113 2,149 280,100
2022/04/18 2,180 2,186 2,135 2,142 184,700
2022/04/15 2,196 2,213 2,186 2,202 138,500
2022/04/14 2,190 2,227 2,190 2,219 157,400
2022/04/13 2,177 2,193 2,169 2,192 178,800
2022/04/12 2,210 2,222 2,179 2,182 177,200
2022/04/11 2,226 2,237 2,197 2,200 159,100
2022/04/08 2,277 2,284 2,227 2,244 249,200
2022/04/07 2,241 2,280 2,227 2,260 295,900
2022/04/06 2,298 2,323 2,281 2,281 238,300
2022/04/05 2,334 2,334 2,288 2,308 275,200
2022/04/04 2,298 2,350 2,290 2,341 359,800
2022/04/01 2,242 2,277 2,227 2,267 214,200
2022/03/31 2,236 2,263 2,218 2,247 289,200
2022/03/30 2,276 2,276 2,222 2,246 368,300
2022/03/29 2,329 2,329 2,295 2,309 409,000
2022/03/28 2,312 2,339 2,302 2,318 298,600
2022/03/25 2,328 2,329 2,292 2,296 381,500
2022/03/24 2,331 2,343 2,304 2,319 247,500
2022/03/23 2,287 2,364 2,287 2,352 506,500
2022/03/22 2,313 2,317 2,250 2,255 319,100
2022/03/18 2,254 2,296 2,245 2,285 603,400
2022/03/17 2,240 2,258 2,215 2,241 348,900
2022/03/16 2,199 2,222 2,182 2,196 306,400
2022/03/15 2,205 2,223 2,181 2,184 318,400
2022/03/14 2,185 2,208 2,162 2,199 261,100
2022/03/11 2,153 2,177 2,126 2,169 275,300
2022/03/10 2,151 2,195 2,142 2,175 381,900
2022/03/09 2,152 2,162 2,122 2,125 280,600
2022/03/08 2,245 2,265 2,163 2,166 376,900
2022/03/07 2,271 2,288 2,241 2,274 290,000
2022/03/04 2,324 2,327 2,284 2,313 283,800
2022/03/03 2,358 2,360 2,316 2,317 110,600
2022/03/02 2,360 2,382 2,327 2,342 284,400
2022/03/01 2,370 2,393 2,359 2,382 205,200
2022/02/28 2,308 2,341 2,288 2,338 255,900
2022/02/25 2,303 2,328 2,286 2,327 207,500
2022/02/24 2,339 2,344 2,291 2,324 225,400
2022/02/22 2,330 2,355 2,302 2,347 186,500
2022/02/21 2,320 2,389 2,314 2,358 271,100
2022/02/18 2,336 2,364 2,321 2,336 199,000
2022/02/17 2,382 2,408 2,350 2,382 334,800
2022/02/16 2,430 2,441 2,297 2,332 583,700
2022/02/15 2,335 2,426 2,330 2,419 657,300
2022/02/14 2,299 2,332 2,288 2,318 206,300
2022/02/10 2,332 2,344 2,303 2,323 210,200
2022/02/09 2,262 2,300 2,242 2,290 343,300
2022/02/08 2,273 2,273 2,203 2,238 470,700
2022/02/07 2,303 2,309 2,273 2,276 197,000
2022/02/04 2,301 2,325 2,276 2,316 183,200
2022/02/03 2,300 2,332 2,295 2,306 150,100
2022/02/02 2,256 2,315 2,256 2,312 202,700
2022/02/01 2,223 2,272 2,220 2,240 173,100
2022/01/31 2,230 2,242 2,206 2,234 245,100
2022/01/28 2,181 2,219 2,150 2,212 276,600
2022/01/27 2,251 2,261 2,156 2,163 306,300
2022/01/26 2,230 2,263 2,230 2,249 110,600
2022/01/25 2,270 2,270 2,216 2,247 205,400
2022/01/24 2,279 2,290 2,263 2,281 99,000
2022/01/21 2,267 2,295 2,237 2,290 144,700
2022/01/20 2,228 2,287 2,225 2,265 215,200
2022/01/19 2,222 2,243 2,213 2,241 188,600
2022/01/18 2,267 2,276 2,238 2,249 132,600
2022/01/17 2,225 2,258 2,222 2,253 101,100
2022/01/14 2,221 2,241 2,206 2,216 217,000
2022/01/13 2,237 2,267 2,214 2,219 355,200
2022/01/12 2,197 2,258 2,191 2,254 226,500
2022/01/11 2,210 2,212 2,147 2,195 416,500
2022/01/07 2,292 2,302 2,227 2,243 285,900
2022/01/06 2,305 2,339 2,284 2,292 267,400
2022/01/05 2,305 2,320 2,295 2,317 153,300
2022/01/04 2,287 2,316 2,265 2,310 154,400

このページの先頭へ