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
2023/12/29 2,606 2,608 2,599 2,607 214,800
2023/12/28 2,615 2,616 2,597 2,607 266,100
2023/12/27 2,616 2,627 2,615 2,621 250,900
2023/12/26 2,610 2,620 2,610 2,620 231,900
2023/12/25 2,618 2,626 2,611 2,618 202,700
2023/12/22 2,630 2,636 2,625 2,625 209,300
2023/12/21 2,618 2,633 2,607 2,630 291,700
2023/12/20 2,620 2,638 2,620 2,630 238,600
2023/12/19 2,620 2,637 2,612 2,630 210,600
2023/12/18 2,615 2,636 2,588 2,635 559,300
2023/12/15 2,630 2,638 2,608 2,609 777,600
2023/12/14 2,630 2,636 2,627 2,635 305,400
2023/12/13 2,630 2,636 2,622 2,635 324,800
2023/12/12 2,633 2,637 2,629 2,631 422,700
2023/12/11 2,624 2,637 2,624 2,633 416,900
2023/12/08 2,626 2,632 2,622 2,630 360,800
2023/12/07 2,614 2,629 2,612 2,629 334,300
2023/12/06 2,610 2,628 2,600 2,625 753,000
2023/12/05 2,610 2,646 2,610 2,628 948,200
2023/12/04 2,603 2,615 2,601 2,611 423,700
2023/12/01 2,608 2,614 2,605 2,611 366,700
2023/11/30 2,604 2,614 2,592 2,608 730,300
2023/11/29 2,605 2,614 2,603 2,607 441,300
2023/11/28 2,605 2,613 2,602 2,609 635,000
2023/11/27 2,600 2,606 2,600 2,602 628,700
2023/11/24 2,603 2,607 2,600 2,602 440,200
2023/11/22 2,607 2,615 2,601 2,609 442,700
2023/11/21 2,604 2,613 2,595 2,609 897,600
2023/11/20 2,596 2,618 2,595 2,613 2,066,300
2023/11/17 2,595 2,600 2,594 2,600 3,466,900
2023/11/16 2,592 2,598 2,591 2,596 2,236,500
2023/11/15 2,596 2,598 2,590 2,592 3,228,900
2023/11/14 2,594 2,600 2,592 2,599 7,186,400
2023/11/13 2,348 2,348 2,348 2,348 312,800
2023/11/10 1,802 1,908 1,797 1,908 581,600
2023/11/09 1,775 1,797 1,769 1,792 351,000
2023/11/08 1,784 1,789 1,768 1,777 270,900
2023/11/07 1,782 1,790 1,773 1,774 326,600
2023/11/06 1,786 1,793 1,776 1,780 365,300
2023/11/02 1,804 1,809 1,778 1,780 359,400
2023/11/01 1,795 1,803 1,788 1,795 496,200
2023/10/31 1,758 1,785 1,749 1,785 488,800
2023/10/30 1,758 1,763 1,745 1,750 1,149,000
2023/10/27 1,755 1,777 1,752 1,777 311,300
2023/10/26 1,752 1,770 1,749 1,752 389,500
2023/10/25 1,765 1,774 1,758 1,761 231,800
2023/10/24 1,747 1,764 1,726 1,760 397,100
2023/10/23 1,769 1,772 1,747 1,747 523,800
2023/10/20 1,778 1,784 1,775 1,778 283,700
2023/10/19 1,766 1,790 1,766 1,788 279,800
2023/10/18 1,777 1,783 1,767 1,778 312,300
2023/10/17 1,794 1,799 1,774 1,778 346,300
2023/10/16 1,798 1,801 1,774 1,781 382,100
2023/10/13 1,808 1,822 1,793 1,798 402,000
2023/10/12 1,821 1,825 1,813 1,822 245,400
2023/10/11 1,826 1,835 1,822 1,827 295,400
2023/10/10 1,830 1,836 1,818 1,836 345,400
2023/10/06 1,814 1,838 1,814 1,833 380,400
2023/10/05 1,776 1,814 1,775 1,813 476,900
2023/10/04 1,780 1,786 1,766 1,772 541,400
2023/10/03 1,829 1,829 1,792 1,792 545,500
2023/10/02 1,838 1,853 1,829 1,832 440,700
2023/09/29 1,843 1,848 1,822 1,830 443,300
2023/09/28 1,834 1,846 1,823 1,837 601,800
2023/09/27 1,860 1,874 1,853 1,874 826,800
2023/09/26 1,867 1,871 1,859 1,865 482,200
2023/09/25 1,860 1,872 1,856 1,870 435,800
2023/09/22 1,842 1,858 1,840 1,852 575,600
2023/09/21 1,860 1,871 1,851 1,851 476,000
2023/09/20 1,886 1,887 1,862 1,864 580,700
2023/09/19 1,898 1,898 1,878 1,885 561,600
2023/09/15 1,890 1,904 1,887 1,898 809,500
2023/09/14 1,881 1,887 1,876 1,885 264,600
2023/09/13 1,885 1,887 1,873 1,882 272,700
2023/09/12 1,870 1,882 1,868 1,880 362,900
2023/09/11 1,873 1,885 1,860 1,867 319,700
2023/09/08 1,866 1,876 1,863 1,867 349,800
2023/09/07 1,884 1,891 1,874 1,876 423,000
2023/09/06 1,889 1,893 1,882 1,884 402,800
2023/09/05 1,875 1,894 1,873 1,889 516,900
2023/09/04 1,873 1,875 1,865 1,873 448,000
2023/09/01 1,851 1,868 1,848 1,868 383,500
2023/08/31 1,850 1,864 1,849 1,855 342,300
2023/08/30 1,850 1,857 1,847 1,849 251,200
2023/08/29 1,842 1,855 1,838 1,855 267,600
2023/08/28 1,850 1,853 1,838 1,853 312,900
2023/08/25 1,828 1,845 1,823 1,845 248,400
2023/08/24 1,830 1,837 1,825 1,831 282,100
2023/08/23 1,810 1,825 1,807 1,825 278,200
2023/08/22 1,820 1,820 1,810 1,815 365,700
2023/08/21 1,812 1,834 1,812 1,828 364,900
2023/08/18 1,810 1,814 1,803 1,813 238,300
2023/08/17 1,828 1,829 1,804 1,813 382,900
2023/08/16 1,825 1,835 1,822 1,829 248,500
2023/08/15 1,840 1,842 1,829 1,833 235,100
2023/08/14 1,854 1,858 1,837 1,840 396,300
2023/08/10 1,854 1,864 1,846 1,862 441,100
2023/08/09 1,855 1,860 1,843 1,857 455,800
2023/08/08 1,853 1,879 1,851 1,875 536,000
2023/08/07 1,835 1,859 1,819 1,856 614,500
2023/08/04 1,840 1,852 1,835 1,840 418,500
2023/08/03 1,845 1,846 1,824 1,828 403,600
2023/08/02 1,846 1,850 1,835 1,850 376,500
2023/08/01 1,863 1,864 1,851 1,855 232,000
2023/07/31 1,858 1,859 1,849 1,858 277,600
2023/07/28 1,840 1,851 1,834 1,847 225,300
2023/07/27 1,840 1,853 1,838 1,851 199,700
2023/07/26 1,837 1,839 1,827 1,838 148,100
2023/07/25 1,841 1,843 1,832 1,839 317,300
2023/07/24 1,836 1,841 1,828 1,829 164,200
2023/07/21 1,823 1,832 1,815 1,827 219,000
2023/07/20 1,830 1,837 1,825 1,825 215,400
2023/07/19 1,819 1,831 1,816 1,830 279,100
2023/07/18 1,825 1,828 1,813 1,814 258,400
2023/07/14 1,838 1,839 1,817 1,820 292,900
2023/07/13 1,835 1,836 1,823 1,827 280,800
2023/07/12 1,850 1,850 1,835 1,838 185,700
2023/07/11 1,844 1,858 1,835 1,841 447,000
2023/07/10 1,830 1,835 1,823 1,826 264,700
2023/07/07 1,821 1,831 1,812 1,820 309,300
2023/07/06 1,840 1,843 1,825 1,829 380,300
2023/07/05 1,857 1,857 1,839 1,843 354,500
2023/07/04 1,844 1,862 1,842 1,851 394,000
2023/07/03 1,848 1,858 1,845 1,847 341,000
2023/06/30 1,833 1,843 1,826 1,840 320,100
2023/06/29 1,840 1,845 1,829 1,837 356,400
2023/06/28 1,823 1,844 1,823 1,844 495,600
2023/06/27 1,828 1,832 1,816 1,822 340,700
2023/06/26 1,826 1,827 1,813 1,825 347,600
2023/06/23 1,830 1,841 1,823 1,826 462,800
2023/06/22 1,840 1,848 1,836 1,840 242,900
2023/06/21 1,831 1,852 1,831 1,840 291,800
2023/06/20 1,830 1,837 1,818 1,837 378,800
2023/06/19 1,855 1,856 1,831 1,835 314,800
2023/06/16 1,835 1,847 1,821 1,847 765,500
2023/06/15 1,835 1,845 1,828 1,835 406,500
2023/06/14 1,844 1,849 1,830 1,836 523,100
2023/06/13 1,825 1,841 1,824 1,837 484,900
2023/06/12 1,826 1,832 1,815 1,824 350,600
2023/06/09 1,826 1,826 1,812 1,821 379,700
2023/06/08 1,810 1,827 1,806 1,810 562,900
2023/06/07 1,845 1,847 1,817 1,818 999,600
2023/06/06 1,870 1,871 1,837 1,846 622,800
2023/06/05 1,890 1,893 1,864 1,872 636,500
2023/06/02 1,851 1,884 1,848 1,875 583,000
2023/06/01 1,825 1,858 1,823 1,842 833,200
2023/05/31 1,851 1,859 1,762 1,762 1,379,200
2023/05/30 1,878 1,881 1,851 1,863 478,100
2023/05/29 1,882 1,889 1,871 1,881 345,400
2023/05/26 1,898 1,899 1,872 1,872 779,900
2023/05/25 1,904 1,907 1,896 1,896 575,700
2023/05/24 1,932 1,932 1,907 1,914 406,300
2023/05/23 1,934 1,944 1,916 1,925 516,600
2023/05/22 1,912 1,940 1,904 1,935 515,500
2023/05/19 1,912 1,913 1,888 1,901 608,400
2023/05/18 1,919 1,922 1,904 1,909 409,200
2023/05/17 1,933 1,935 1,915 1,915 344,300
2023/05/16 1,946 1,958 1,925 1,928 417,100
2023/05/15 1,920 1,946 1,898 1,933 684,200
2023/05/12 1,960 1,980 1,957 1,979 336,000
2023/05/11 1,959 1,969 1,953 1,958 238,700
2023/05/10 1,986 1,988 1,967 1,970 259,900
2023/05/09 1,979 1,986 1,971 1,981 331,700
2023/05/08 1,954 1,967 1,952 1,967 324,100
2023/05/02 1,958 1,958 1,938 1,947 191,700
2023/05/01 1,959 1,962 1,942 1,953 265,900
2023/04/28 1,939 1,951 1,937 1,949 417,900
2023/04/27 1,922 1,936 1,917 1,931 272,000
2023/04/26 1,927 1,938 1,921 1,925 289,200
2023/04/25 1,926 1,937 1,924 1,935 303,500
2023/04/24 1,924 1,930 1,921 1,926 245,300
2023/04/21 1,925 1,926 1,914 1,916 315,700
2023/04/20 1,922 1,931 1,917 1,927 264,500
2023/04/19 1,915 1,925 1,912 1,925 306,200
2023/04/18 1,925 1,928 1,921 1,924 197,600
2023/04/17 1,928 1,930 1,914 1,920 253,100
2023/04/14 1,929 1,933 1,925 1,927 274,100
2023/04/13 1,919 1,921 1,912 1,921 285,500
2023/04/12 1,925 1,930 1,913 1,918 323,600
2023/04/11 1,937 1,939 1,917 1,923 257,300
2023/04/10 1,923 1,931 1,918 1,922 178,800
2023/04/07 1,925 1,928 1,921 1,922 163,400
2023/04/06 1,923 1,931 1,912 1,918 372,200
2023/04/05 1,943 1,945 1,927 1,930 265,000
2023/04/04 1,947 1,956 1,937 1,947 260,500
2023/04/03 1,945 1,952 1,936 1,939 287,600
2023/03/31 1,943 1,948 1,932 1,940 366,800
2023/03/30 1,945 1,946 1,934 1,939 375,600
2023/03/29 1,955 1,984 1,955 1,984 504,600
2023/03/28 1,965 1,967 1,945 1,948 374,400
2023/03/27 1,955 1,960 1,945 1,955 380,600
2023/03/24 1,940 1,952 1,920 1,950 579,800
2023/03/23 1,940 1,950 1,932 1,950 280,100
2023/03/22 1,945 1,959 1,938 1,956 328,400
2023/03/20 1,950 1,952 1,921 1,921 415,600
2023/03/17 1,947 1,968 1,944 1,964 389,100
2023/03/16 1,950 1,953 1,923 1,943 407,000
2023/03/15 1,958 1,968 1,955 1,965 280,100
2023/03/14 1,981 1,984 1,951 1,960 399,500
2023/03/13 2,018 2,022 1,992 2,006 275,400
2023/03/10 2,037 2,048 2,020 2,026 375,900
2023/03/09 2,024 2,053 2,024 2,050 285,300
2023/03/08 2,028 2,029 2,017 2,024 231,400
2023/03/07 2,025 2,035 2,021 2,029 296,300
2023/03/06 2,029 2,029 2,016 2,024 302,100
2023/03/03 2,015 2,030 2,012 2,021 392,200
2023/03/02 2,007 2,015 1,997 2,009 216,900
2023/03/01 2,016 2,018 1,997 2,007 236,700
2023/02/28 2,019 2,034 2,011 2,015 457,600
2023/02/27 1,990 2,009 1,961 2,009 761,500
2023/02/24 1,988 1,991 1,973 1,982 247,400
2023/02/22 1,988 1,993 1,971 1,980 271,800
2023/02/21 1,971 1,994 1,968 1,993 267,800
2023/02/20 1,967 1,985 1,965 1,976 281,700
2023/02/17 1,950 1,965 1,948 1,959 381,200
2023/02/16 1,960 1,962 1,951 1,959 205,400
2023/02/15 1,955 1,958 1,950 1,958 214,900
2023/02/14 1,947 1,949 1,936 1,949 203,000
2023/02/13 1,935 1,942 1,917 1,937 366,800
2023/02/10 1,930 1,945 1,920 1,928 445,000
2023/02/09 1,949 1,976 1,928 1,941 562,400
2023/02/08 1,933 1,938 1,923 1,933 333,500
2023/02/07 1,945 1,948 1,926 1,930 333,700
2023/02/06 1,949 1,958 1,943 1,947 240,300
2023/02/03 1,960 1,960 1,934 1,939 302,600
2023/02/02 1,973 1,979 1,960 1,966 196,200
2023/02/01 1,990 1,990 1,969 1,969 188,900
2023/01/31 1,986 1,992 1,978 1,984 253,200
2023/01/30 1,975 1,983 1,974 1,982 195,200
2023/01/27 1,989 1,989 1,965 1,972 250,000
2023/01/26 1,981 1,988 1,978 1,985 223,600
2023/01/25 1,980 1,987 1,974 1,982 273,000
2023/01/24 1,989 1,990 1,973 1,987 237,300
2023/01/23 1,961 1,984 1,951 1,979 403,400
2023/01/20 1,970 1,970 1,945 1,952 254,700
2023/01/19 1,942 1,956 1,941 1,955 302,500
2023/01/18 1,925 1,950 1,922 1,943 337,200
2023/01/17 1,922 1,922 1,907 1,916 238,000
2023/01/16 1,911 1,928 1,907 1,914 271,900
2023/01/13 1,922 1,933 1,915 1,920 365,900
2023/01/12 1,935 1,939 1,922 1,926 332,000
2023/01/11 1,945 1,954 1,933 1,933 273,600
2023/01/10 1,958 1,963 1,936 1,936 346,700
2023/01/06 1,963 1,968 1,950 1,958 304,300
2023/01/05 1,962 1,975 1,953 1,974 246,300
2023/01/04 1,999 1,999 1,964 1,968 249,800

このページの先頭へ