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
2021/06/23 2,754.0 2,795.0 2,738.0 2,786.0 429,300
2021/06/22 2,707.0 2,756.0 2,692.0 2,751.0 461,700
2021/06/21 2,630.0 2,665.0 2,623.0 2,657.0 321,300
2021/06/18 2,670.0 2,692.0 2,639.0 2,644.0 448,900
2021/06/17 2,670.0 2,699.0 2,656.0 2,658.0 225,900
2021/06/16 2,674.0 2,677.0 2,647.0 2,650.0 193,900
2021/06/15 2,666.0 2,690.0 2,653.0 2,685.0 206,800
2021/06/14 2,681.0 2,696.0 2,664.0 2,682.0 185,300
2021/06/11 2,691.0 2,698.0 2,653.0 2,672.0 374,500
2021/06/10 2,690.0 2,700.0 2,631.0 2,672.0 389,100
2021/06/09 2,690.0 2,724.0 2,685.0 2,690.0 460,100
2021/06/08 2,596.0 2,693.0 2,594.0 2,680.0 515,600
2021/06/07 2,573.0 2,586.0 2,542.0 2,577.0 319,300
2021/06/04 2,524.0 2,568.0 2,516.0 2,546.0 294,800
2021/06/03 2,502.0 2,541.0 2,498.0 2,522.0 262,300
2021/06/02 2,515.0 2,554.0 2,482.0 2,548.0 387,000
2021/06/01 2,500.0 2,512.0 2,490.0 2,499.0 251,900
2021/05/31 2,538.0 2,560.0 2,514.0 2,514.0 206,000
2021/05/28 2,577.0 2,580.0 2,542.0 2,550.0 302,000
2021/05/27 2,599.0 2,603.0 2,551.0 2,556.0 907,100
2021/05/26 2,628.0 2,643.0 2,594.0 2,617.0 249,000
2021/05/25 2,599.0 2,626.0 2,582.0 2,621.0 375,100
2021/05/24 2,663.0 2,670.0 2,572.0 2,574.0 377,800
2021/05/21 2,665.0 2,696.0 2,648.0 2,690.0 455,000
2021/05/20 2,626.0 2,685.0 2,626.0 2,659.0 572,400
2021/05/19 2,589.0 2,638.0 2,578.0 2,611.0 489,400
2021/05/18 2,595.0 2,606.0 2,567.0 2,589.0 632,600
2021/05/17 2,519.0 2,523.0 2,486.0 2,495.0 302,400
2021/05/14 2,465.0 2,518.0 2,465.0 2,501.0 480,900
2021/05/13 2,496.0 2,504.0 2,427.0 2,431.0 551,900
2021/05/12 2,490.0 2,535.0 2,475.0 2,522.0 813,800
2021/05/11 2,418.0 2,427.0 2,392.0 2,427.0 391,200
2021/05/10 2,455.0 2,459.0 2,382.0 2,443.0 539,400
2021/05/07 2,418.0 2,526.0 2,409.0 2,458.0 700,000
2021/05/06 2,413.0 2,445.0 2,396.0 2,436.0 502,700
2021/04/30 2,452.0 2,473.0 2,407.0 2,413.0 368,100
2021/04/28 2,455.0 2,474.0 2,416.0 2,457.0 293,000
2021/04/27 2,484.0 2,487.0 2,461.0 2,462.0 188,900
2021/04/26 2,468.0 2,490.0 2,458.0 2,478.0 214,000
2021/04/23 2,510.0 2,513.0 2,458.0 2,463.0 260,200
2021/04/22 2,499.0 2,535.0 2,491.0 2,514.0 222,700
2021/04/21 2,486.0 2,492.0 2,454.0 2,487.0 341,200
2021/04/20 2,537.0 2,549.0 2,501.0 2,509.0 229,000
2021/04/19 2,615.0 2,627.0 2,550.0 2,550.0 302,900
2021/04/16 2,601.0 2,607.0 2,568.0 2,607.0 344,400
2021/04/15 2,573.0 2,607.0 2,570.0 2,599.0 312,400
2021/04/14 2,560.0 2,600.0 2,550.0 2,561.0 323,400
2021/04/13 2,581.0 2,585.0 2,541.0 2,556.0 417,800
2021/04/12 2,600.0 2,602.0 2,573.0 2,591.0 484,700
2021/04/09 2,500.0 2,557.0 2,495.0 2,548.0 582,400