ベネッセホールディングス(9783) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/24 2,730.0 2,779.0 2,709.0 2,755.0 481,800
2020/09/23 2,732.0 2,756.0 2,706.0 2,744.0 572,800
2020/09/18 2,651.0 2,729.0 2,642.0 2,729.0 848,800
2020/09/17 2,674.0 2,690.0 2,645.0 2,648.0 424,700
2020/09/16 2,637.0 2,663.0 2,618.0 2,658.0 520,600
2020/09/15 2,656.0 2,657.0 2,616.0 2,639.0 405,300
2020/09/14 2,667.0 2,679.0 2,651.0 2,660.0 268,800
2020/09/11 2,672.0 2,683.0 2,641.0 2,667.0 349,600
2020/09/10 2,652.0 2,667.0 2,637.0 2,661.0 372,700
2020/09/09 2,628.0 2,633.0 2,592.0 2,619.0 406,100
2020/09/08 2,659.0 2,668.0 2,635.0 2,667.0 198,300
2020/09/07 2,670.0 2,682.0 2,639.0 2,639.0 194,600
2020/09/04 2,662.0 2,674.0 2,646.0 2,659.0 265,300
2020/09/03 2,741.0 2,742.0 2,698.0 2,700.0 135,700
2020/09/02 2,740.0 2,767.0 2,727.0 2,731.0 373,000
2020/09/01 2,701.0 2,738.0 2,686.0 2,730.0 339,100
2020/08/31 2,721.0 2,735.0 2,696.0 2,701.0 515,300
2020/08/28 2,682.0 2,717.0 2,643.0 2,679.0 424,200
2020/08/27 2,663.0 2,691.0 2,658.0 2,684.0 361,900
2020/08/26 2,608.0 2,644.0 2,594.0 2,639.0 323,400
2020/08/25 2,611.0 2,657.0 2,611.0 2,630.0 395,700
2020/08/24 2,615.0 2,632.0 2,601.0 2,610.0 234,500
2020/08/21 2,689.0 2,690.0 2,611.0 2,627.0 402,400
2020/08/20 2,647.0 2,664.0 2,640.0 2,650.0 226,100
2020/08/19 2,633.0 2,679.0 2,619.0 2,668.0 234,700
2020/08/18 2,686.0 2,703.0 2,650.0 2,661.0 362,300
2020/08/17 2,731.0 2,762.0 2,700.0 2,704.0 363,900
2020/08/14 2,739.0 2,761.0 2,721.0 2,721.0 342,100
2020/08/13 2,761.0 2,764.0 2,709.0 2,732.0 390,900
2020/08/12 2,672.0 2,756.0 2,658.0 2,744.0 666,300
2020/08/11 2,560.0 2,685.0 2,552.0 2,657.0 1,287,800
2020/08/07 2,770.0 2,780.0 2,742.0 2,754.0 286,200
2020/08/06 2,775.0 2,794.0 2,746.0 2,756.0 353,400
2020/08/05 2,849.0 2,855.0 2,774.0 2,793.0 346,600
2020/08/04 2,825.0 2,878.0 2,818.0 2,871.0 446,400
2020/08/03 2,763.0 2,795.0 2,759.0 2,793.0 288,800
2020/07/31 2,808.0 2,820.0 2,748.0 2,748.0 318,300
2020/07/30 2,881.0 2,881.0 2,819.0 2,824.0 232,100
2020/07/29 2,892.0 2,912.0 2,860.0 2,861.0 353,600
2020/07/28 2,918.0 2,938.0 2,895.0 2,911.0 296,400
2020/07/27 2,859.0 2,938.0 2,843.0 2,934.0 323,600
2020/07/22 2,917.0 2,938.0 2,892.0 2,892.0 388,300
2020/07/21 2,920.0 2,942.0 2,871.0 2,876.0 449,300
2020/07/20 2,869.0 2,879.0 2,836.0 2,870.0 250,700
2020/07/17 2,859.0 2,897.0 2,840.0 2,856.0 532,400
2020/07/16 2,819.0 2,843.0 2,793.0 2,830.0 414,100
2020/07/15 2,784.0 2,854.0 2,778.0 2,850.0 384,200
2020/07/14 2,825.0 2,828.0 2,783.0 2,785.0 234,700
2020/07/13 2,825.0 2,855.0 2,806.0 2,844.0 253,600
2020/07/10 2,790.0 2,801.0 2,766.0 2,766.0 271,900