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 |