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 |
|---|---|---|---|---|---|
| 2024/04/30 | 2,591 | 2,593 | 2,590 | 2,590 | 270,200 |
| 2024/04/26 | 2,590 | 2,593 | 2,590 | 2,591 | 98,100 |
| 2024/04/25 | 2,590 | 2,592 | 2,590 | 2,590 | 94,500 |
| 2024/04/24 | 2,590 | 2,591 | 2,590 | 2,590 | 128,200 |
| 2024/04/23 | 2,591 | 2,591 | 2,590 | 2,590 | 88,000 |
| 2024/04/22 | 2,591 | 2,592 | 2,590 | 2,590 | 128,600 |
| 2024/04/19 | 2,591 | 2,592 | 2,590 | 2,590 | 150,000 |
| 2024/04/18 | 2,590 | 2,591 | 2,590 | 2,590 | 130,700 |
| 2024/04/17 | 2,591 | 2,591 | 2,590 | 2,590 | 133,700 |
| 2024/04/16 | 2,590 | 2,591 | 2,589 | 2,590 | 190,900 |
| 2024/04/15 | 2,590 | 2,592 | 2,589 | 2,589 | 143,500 |
| 2024/04/12 | 2,590 | 2,592 | 2,589 | 2,590 | 92,300 |
| 2024/04/11 | 2,589 | 2,591 | 2,589 | 2,589 | 107,300 |
| 2024/04/10 | 2,590 | 2,591 | 2,588 | 2,590 | 105,700 |
| 2024/04/09 | 2,588 | 2,591 | 2,588 | 2,589 | 50,500 |
| 2024/04/08 | 2,587 | 2,591 | 2,587 | 2,590 | 80,600 |
| 2024/04/05 | 2,587 | 2,590 | 2,587 | 2,587 | 147,100 |
| 2024/04/04 | 2,586 | 2,588 | 2,586 | 2,587 | 89,600 |
| 2024/04/03 | 2,587 | 2,591 | 2,586 | 2,586 | 306,500 |
| 2024/04/02 | 2,586 | 2,588 | 2,586 | 2,587 | 238,300 |
| 2024/04/01 | 2,587 | 2,589 | 2,585 | 2,585 | 265,300 |
| 2024/03/29 | 2,586 | 2,589 | 2,586 | 2,587 | 301,100 |
| 2024/03/28 | 2,587 | 2,592 | 2,586 | 2,586 | 3,184,100 |
| 2024/03/27 | 2,588 | 2,596 | 2,585 | 2,591 | 175,800 |
| 2024/03/26 | 2,586 | 2,588 | 2,585 | 2,585 | 169,500 |
| 2024/03/25 | 2,586 | 2,590 | 2,584 | 2,585 | 171,900 |
| 2024/03/22 | 2,586 | 2,588 | 2,585 | 2,585 | 166,600 |
| 2024/03/21 | 2,587 | 2,591 | 2,585 | 2,586 | 167,100 |
| 2024/03/19 | 2,586 | 2,588 | 2,580 | 2,585 | 458,100 |
| 2024/03/18 | 2,595 | 2,595 | 2,584 | 2,587 | 155,500 |
| 2024/03/15 | 2,587 | 2,595 | 2,585 | 2,595 | 351,200 |
| 2024/03/14 | 2,586 | 2,601 | 2,585 | 2,589 | 161,700 |
| 2024/03/13 | 2,586 | 2,598 | 2,583 | 2,586 | 190,300 |
| 2024/03/12 | 2,584 | 2,585 | 2,581 | 2,585 | 157,600 |
| 2024/03/11 | 2,584 | 2,589 | 2,581 | 2,585 | 206,800 |
| 2024/03/08 | 2,586 | 2,589 | 2,584 | 2,587 | 602,000 |
| 2024/03/07 | 2,587 | 2,589 | 2,586 | 2,587 | 529,400 |
| 2024/03/06 | 2,584 | 2,591 | 2,584 | 2,587 | 235,800 |
| 2024/03/05 | 2,579 | 2,586 | 2,579 | 2,580 | 106,600 |
| 2024/03/04 | 2,588 | 2,589 | 2,572 | 2,580 | 414,200 |
| 2024/03/01 | 2,587 | 2,592 | 2,585 | 2,587 | 316,800 |
| 2024/02/29 | 2,590 | 2,594 | 2,586 | 2,593 | 349,700 |
| 2024/02/28 | 2,596 | 2,597 | 2,582 | 2,593 | 887,900 |
| 2024/02/27 | 2,596 | 2,597 | 2,596 | 2,596 | 234,900 |
| 2024/02/26 | 2,596 | 2,597 | 2,596 | 2,596 | 456,800 |
| 2024/02/22 | 2,596 | 2,597 | 2,596 | 2,596 | 355,900 |
| 2024/02/21 | 2,596 | 2,597 | 2,596 | 2,596 | 295,200 |
| 2024/02/20 | 2,596 | 2,597 | 2,595 | 2,596 | 576,300 |
| 2024/02/19 | 2,595 | 2,598 | 2,595 | 2,595 | 481,200 |
| 2024/02/16 | 2,596 | 2,597 | 2,595 | 2,595 | 498,000 |
| 2024/02/15 | 2,596 | 2,598 | 2,595 | 2,595 | 386,600 |
| 2024/02/14 | 2,595 | 2,598 | 2,595 | 2,596 | 664,900 |
| 2024/02/13 | 2,596 | 2,597 | 2,595 | 2,595 | 857,100 |
| 2024/02/09 | 2,597 | 2,599 | 2,596 | 2,598 | 336,400 |
| 2024/02/08 | 2,599 | 2,600 | 2,596 | 2,599 | 371,200 |
| 2024/02/07 | 2,595 | 2,600 | 2,594 | 2,599 | 660,600 |
| 2024/02/06 | 2,600 | 2,602 | 2,595 | 2,595 | 410,000 |
| 2024/02/05 | 2,602 | 2,611 | 2,599 | 2,602 | 443,400 |
| 2024/02/02 | 2,603 | 2,610 | 2,601 | 2,602 | 442,300 |
| 2024/02/01 | 2,602 | 2,610 | 2,597 | 2,608 | 575,500 |
| 2024/01/31 | 2,599 | 2,613 | 2,596 | 2,610 | 443,700 |
| 2024/01/30 | 2,616 | 2,627 | 2,600 | 2,600 | 449,400 |
| 2024/01/29 | 2,605 | 2,636 | 2,605 | 2,633 | 300,700 |
| 2024/01/26 | 2,620 | 2,625 | 2,601 | 2,604 | 279,900 |
| 2024/01/25 | 2,627 | 2,633 | 2,620 | 2,620 | 143,900 |
| 2024/01/24 | 2,630 | 2,634 | 2,626 | 2,628 | 151,200 |
| 2024/01/23 | 2,630 | 2,638 | 2,629 | 2,633 | 225,200 |
| 2024/01/22 | 2,627 | 2,636 | 2,609 | 2,630 | 280,800 |
| 2024/01/19 | 2,634 | 2,638 | 2,630 | 2,635 | 175,500 |
| 2024/01/18 | 2,626 | 2,637 | 2,625 | 2,635 | 196,200 |
| 2024/01/17 | 2,632 | 2,638 | 2,623 | 2,625 | 373,100 |
| 2024/01/16 | 2,635 | 2,643 | 2,627 | 2,633 | 338,100 |
| 2024/01/15 | 2,628 | 2,637 | 2,628 | 2,632 | 273,400 |
| 2024/01/12 | 2,635 | 2,640 | 2,627 | 2,635 | 253,500 |
| 2024/01/11 | 2,637 | 2,643 | 2,626 | 2,633 | 443,500 |
| 2024/01/10 | 2,621 | 2,636 | 2,610 | 2,635 | 412,300 |
| 2024/01/09 | 2,621 | 2,640 | 2,618 | 2,630 | 272,100 |
| 2024/01/05 | 2,622 | 2,638 | 2,613 | 2,635 | 379,000 |
| 2024/01/04 | 2,599 | 2,633 | 2,592 | 2,633 | 720,800 |