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
2020/08/07 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
2020/07/09 2,816.0 2,831.0 2,784.0 2,787.0 367,400
2020/07/08 2,843.0 2,872.0 2,826.0 2,834.0 317,700
2020/07/07 2,838.0 2,870.0 2,817.0 2,820.0 275,500
2020/07/06 2,756.0 2,843.0 2,756.0 2,837.0 306,300
2020/07/03 2,810.0 2,813.0 2,730.0 2,756.0 355,700
2020/07/02 2,831.0 2,840.0 2,756.0 2,805.0 565,500
2020/07/01 2,913.0 2,927.0 2,821.0 2,837.0 549,900
2020/06/30 2,919.0 2,924.0 2,871.0 2,890.0 463,700
2020/06/29 2,866.0 2,912.0 2,851.0 2,901.0 326,200
2020/06/26 2,899.0 2,901.0 2,872.0 2,895.0 311,900
2020/06/25 2,891.0 2,916.0 2,866.0 2,890.0 428,800
2020/06/24 2,886.0 2,904.0 2,863.0 2,891.0 315,200
2020/06/23 2,890.0 2,908.0 2,857.0 2,886.0 323,800
2020/06/22 2,844.0 2,865.0 2,833.0 2,843.0 233,900
2020/06/19 2,838.0 2,852.0 2,814.0 2,833.0 452,000
2020/06/18 2,830.0 2,836.0 2,792.0 2,821.0 549,800
2020/06/17 2,808.0 2,822.0 2,782.0 2,798.0 508,000
2020/06/16 2,724.0 2,842.0 2,720.0 2,836.0 637,100
2020/06/15 2,843.0 2,866.0 2,774.0 2,774.0 407,900
2020/06/12 2,850.0 2,869.0 2,785.0 2,852.0 561,400
2020/06/11 2,931.0 2,936.0 2,843.0 2,871.0 574,200
2020/06/10 2,987.0 2,995.0 2,918.0 2,932.0 491,100
2020/06/09 2,955.0 2,970.0 2,931.0 2,963.0 468,500
2020/06/08 2,981.0 2,992.0 2,921.0 2,953.0 639,500
2020/06/05 2,979.0 3,030.0 2,954.0 2,966.0 684,000
2020/06/04 2,942.0 2,989.0 2,927.0 2,973.0 588,900
2020/06/03 2,918.0 2,940.0 2,901.0 2,938.0 587,100
2020/06/02 2,895.0 2,920.0 2,886.0 2,919.0 444,700
2020/06/01 2,919.0 2,919.0 2,878.0 2,891.0 526,100
2020/05/29 2,914.0 2,923.0 2,873.0 2,917.0 1,133,700
2020/05/28 2,945.0 2,949.0 2,859.0 2,909.0 991,000