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 |