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
2021/05/14 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
2021/04/08 2,502.0 2,516.0 2,451.0 2,474.0 621,700
2021/04/07 2,454.0 2,523.0 2,441.0 2,514.0 638,700
2021/04/06 2,444.0 2,476.0 2,434.0 2,441.0 400,200
2021/04/05 2,418.0 2,456.0 2,413.0 2,444.0 446,000
2021/04/02 2,355.0 2,393.0 2,343.0 2,386.0 271,800
2021/04/01 2,339.0 2,361.0 2,326.0 2,335.0 228,500
2021/03/31 2,359.0 2,359.0 2,323.0 2,328.0 415,600
2021/03/30 2,358.0 2,387.0 2,335.0 2,382.0 398,600
2021/03/29 2,417.0 2,417.0 2,351.0 2,382.0 711,800
2021/03/26 2,420.0 2,433.0 2,392.0 2,402.0 430,700
2021/03/25 2,398.0 2,418.0 2,380.0 2,394.0 353,800
2021/03/24 2,430.0 2,431.0 2,360.0 2,376.0 502,000
2021/03/23 2,445.0 2,462.0 2,430.0 2,436.0 518,400
2021/03/22 2,440.0 2,445.0 2,406.0 2,438.0 414,100
2021/03/19 2,451.0 2,466.0 2,419.0 2,456.0 615,300
2021/03/18 2,415.0 2,445.0 2,405.0 2,440.0 519,000
2021/03/17 2,414.0 2,448.0 2,396.0 2,413.0 542,700
2021/03/16 2,384.0 2,395.0 2,334.0 2,386.0 610,700
2021/03/15 2,295.0 2,376.0 2,290.0 2,375.0 956,300
2021/03/12 2,269.0 2,277.0 2,235.0 2,269.0 537,900
2021/03/11 2,269.0 2,305.0 2,245.0 2,263.0 617,300
2021/03/10 2,257.0 2,270.0 2,225.0 2,247.0 466,800
2021/03/09 2,220.0 2,290.0 2,220.0 2,255.0 664,000
2021/03/08 2,194.0 2,220.0 2,175.0 2,190.0 506,500
2021/03/05 2,163.0 2,185.0 2,147.0 2,181.0 460,700
2021/03/04 2,130.0 2,134.0 2,102.0 2,133.0 352,100
2021/03/03 2,158.0 2,166.0 2,125.0 2,138.0 366,400
2021/03/02 2,181.0 2,182.0 2,148.0 2,156.0 371,400