1. HOME >
  2. 株価時系列 >
  3. 3934 >
  4. 2020年

3934 (株)ベネフィットジャパン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6891,7151,6701,71425,8001,714
2020-12-291,6941,7201,6741,68930,9001,689
2020-12-281,6901,7091,6791,69436,2001,694
2020-12-251,7201,7201,6701,68041,1001,680
2020-12-241,6641,7001,6411,70037,9001,700
2020-12-231,6811,6871,6581,68033,9001,680
2020-12-221,7231,7231,6541,67854,2001,678
2020-12-211,7411,7511,7051,72925,1001,729
2020-12-181,7111,7621,7031,74147,2001,741
2020-12-171,7261,7261,7021,70626,2001,706
2020-12-161,7321,7411,7011,73728,7001,737
2020-12-151,7511,7511,6921,71349,0001,713
2020-12-141,7001,7501,6811,74568,1001,745
2020-12-111,6791,7131,6711,71032,6001,710
2020-12-101,6731,6901,6351,67362,0001,673
2020-12-091,6731,6981,6461,68350,4001,683
2020-12-081,6741,7161,6391,66569,1001,665
2020-12-071,7831,7831,6621,678144,4001,678
2020-12-042,0182,0211,7651,805356,8001,805
2020-12-032,2102,2112,0612,06849,5002,068
2020-12-022,1552,2162,1222,20738,7002,207
2020-12-012,0512,1222,0502,12225,0002,122
2020-11-302,1372,1592,0682,07431,2002,074
2020-11-272,1002,1482,0322,08741,0002,087
2020-11-262,0432,0952,0212,06026,6002,060
2020-11-252,0222,0612,0102,04331,8002,043
2020-11-242,1602,1602,0202,02253,0002,022
2020-11-202,0712,0762,0252,06336,3002,063
2020-11-192,0752,1452,0222,09154,8002,091
2020-11-182,0722,1392,0482,04852,2002,048
2020-11-172,2402,2402,0362,07296,7002,072
2020-11-162,2452,2992,2212,269100,4002,269
2020-11-132,1222,3852,0812,292471,0002,292
2020-11-121,8802,1431,8712,143239,3002,143
2020-11-111,7401,7841,7061,74367,7001,743
2020-11-101,8101,8101,6941,73453,7001,734
2020-11-091,8151,8301,7671,78256,9001,782
2020-11-061,7701,8111,7601,80924,7001,809
2020-11-051,7611,7801,7121,76242,0001,762
2020-11-041,6931,7651,6931,75621,7001,756
2020-11-021,6701,7131,6531,68525,2001,685
2020-10-301,8061,8061,6251,65463,4001,654
2020-10-291,6731,7171,6511,69819,8001,698
2020-10-281,7001,7181,6591,68329,2001,683
2020-10-271,6851,7331,6551,70948,1001,709
2020-10-261,7961,8001,7231,72449,6001,724
2020-10-231,8791,8791,7461,79179,2001,791
2020-10-221,9531,9531,8181,87053,2001,870
2020-10-211,9802,0141,9611,96119,6001,961
2020-10-201,9501,9701,9381,96313,8001,963
2020-10-191,9691,9701,9211,97013,3001,970
2020-10-161,9191,9771,9031,93035,4001,930
2020-10-151,9791,9791,9051,91539,0001,915
2020-10-142,0002,0021,9651,97825,3001,978
2020-10-132,0252,0491,9892,00325,1002,003
2020-10-122,0302,0652,0012,02445,4002,024
2020-10-091,9802,0071,9511,99839,3001,998
2020-10-081,9211,9691,9001,95432,9001,954
2020-10-071,9381,9401,8821,90434,1001,904
2020-10-061,8991,9341,8711,92031,4001,920
2020-10-051,8901,9141,8761,88723,2001,887
2020-10-021,8981,9221,8571,86735,7001,867
2020-09-301,9531,9561,8881,88832,6001,888
2020-09-291,9021,9551,9021,94533,2001,945
2020-09-281,9321,9391,8801,92130,2001,921
2020-09-251,8851,9401,8851,91825,4001,918
2020-09-241,9101,9241,8681,87529,1001,875
2020-09-231,8821,9381,8251,91351,2001,913
2020-09-181,9151,9351,8631,87741,8001,877
2020-09-171,9441,9551,8841,91536,1001,915
2020-09-161,9482,0391,9201,946135,5001,946
2020-09-151,9101,9451,8951,90941,9001,909
2020-09-141,8621,9071,8601,90043,3001,900
2020-09-111,8301,8441,8051,84420,7001,844
2020-09-101,8181,8601,7901,83261,0001,832
2020-09-091,7831,8061,7661,77631,5001,776
2020-09-081,8331,8331,7761,80941,3001,809
2020-09-071,8311,8661,8151,83826,4001,838
2020-09-041,8211,8531,7651,840107,3001,840
2020-09-031,8531,8631,7991,82144,4001,821
2020-09-021,9101,9101,8421,84934,8001,849
2020-09-011,8751,9001,8481,88942,4001,889
2020-08-311,8051,8791,7901,86355,2001,863
2020-08-281,8111,8391,7511,77269,8001,772
2020-08-271,8491,8651,8071,82624,7001,826
2020-08-261,8251,8641,8121,83834,3001,838
2020-08-251,8981,8981,7951,81756,6001,817
2020-08-241,8731,9041,8551,88855,5001,888
2020-08-211,9281,9281,8511,88155,9001,881
2020-08-201,9311,9311,8751,91750,4001,917
2020-08-191,9301,9621,9051,94837,6001,948
2020-08-181,9301,9301,8481,93064,3001,930
2020-08-171,9271,9601,8841,93488,6001,934
2020-08-141,9151,9361,8541,92980,0001,929
2020-08-132,0602,0721,8691,951213,0001,951
2020-08-121,8501,8551,7371,799205,6001,799
2020-08-111,5851,6351,5471,63070,0001,630
2020-08-071,5601,5691,5021,54529,6001,545
2020-08-061,6121,6121,5491,55915,6001,559
2020-08-051,5981,6031,5311,59031,3001,590
2020-08-041,5261,5691,5151,56914,2001,569
2020-08-031,4591,5001,4591,50023,2001,500
2020-07-311,5421,5431,4391,45934,5001,459
2020-07-301,5661,5671,5201,55822,9001,558
2020-07-291,5991,6071,5521,55215,9001,552
2020-07-281,6251,6571,5971,60715,7001,607
2020-07-271,5981,6341,5511,62518,2001,625
2020-07-221,7111,7121,6001,61536,9001,615
2020-07-211,6301,7101,6301,69646,9001,696
2020-07-201,5631,6181,5351,61439,5001,614
2020-07-171,5701,5831,5141,52320,0001,523
2020-07-161,5341,5761,5341,56918,3001,569
2020-07-151,5671,5781,5381,56215,6001,562
2020-07-141,5531,5531,5201,5539,4001,553
2020-07-131,5271,5551,5071,55315,8001,553
2020-07-101,5031,5231,4971,5049,8001,504
2020-07-091,5601,5611,5071,50814,4001,508
2020-07-081,5771,6051,5581,56712,5001,567
2020-07-071,5391,5771,5221,57730,7001,577
2020-07-061,5091,5351,5031,53221,9001,532
2020-07-031,4321,5201,4321,52023,2001,520
2020-07-021,4951,4951,4251,43242,8001,432
2020-07-011,5771,5771,4931,49523,6001,495
2020-06-301,5991,5991,5231,53720,3001,537
2020-06-291,6001,6211,5121,55931,8001,559
2020-06-261,5691,5811,5301,58033,8001,580
2020-06-251,5401,5401,4831,49224,0001,492
2020-06-241,5501,5651,5181,52828,1001,528
2020-06-231,5691,5901,5501,56724,9001,567
2020-06-221,5971,6331,5691,57423,2001,574
2020-06-191,6221,6221,5671,62124,6001,621
2020-06-181,5571,6291,5481,62248,4001,622
2020-06-171,4931,5641,4791,54828,7001,548
2020-06-161,4431,5041,4301,49338,6001,493
2020-06-151,5141,5141,3891,39154,4001,391
2020-06-121,4981,5021,4301,48458,8001,484
2020-06-111,6561,6561,5511,56936,2001,569
2020-06-101,5481,6501,5291,65053,0001,650
2020-06-091,4901,5351,4901,53320,5001,533
2020-06-081,5101,5271,4861,49724,9001,497
2020-06-051,4961,5091,4421,50535,2001,505
2020-06-041,5311,5311,4921,51335,4001,513
2020-06-031,5641,5641,5181,54421,5001,544
2020-06-021,5341,5451,5001,53131,7001,531
2020-06-011,5621,5651,5221,53017,8001,530
2020-05-291,5151,5741,4991,56228,7001,562
2020-05-281,5641,5641,5051,53233,6001,532
2020-05-271,5311,5561,5231,55529,1001,555
2020-05-261,5811,5821,5021,52735,3001,527
2020-05-251,5961,5961,5451,56818,3001,568
2020-05-221,5941,5941,5521,56214,4001,562
2020-05-211,5901,5901,5221,58024,9001,580
2020-05-201,5041,5951,5041,56933,1001,569
2020-05-191,6101,6101,5111,52032,4001,520
2020-05-181,4661,5711,4661,57035,9001,570
2020-05-151,4801,5141,4011,47123,6001,471
2020-05-141,5601,5831,4471,45132,4001,451
2020-05-131,5521,5801,5401,55030,5001,550
2020-05-121,6011,6221,5511,61174,0001,611
2020-05-111,5001,6431,4891,641107,3001,641
2020-05-081,4101,4631,3931,44645,4001,446
2020-05-071,3701,4051,3631,37247,0001,372
2020-05-011,3671,3801,3341,37028,3001,370
2020-04-301,3301,4161,3301,37349,0001,373
2020-04-281,3171,3251,2671,31929,8001,319
2020-04-271,2661,3191,2571,28748,2001,287
2020-04-241,2581,2641,2201,25640,7001,256
2020-04-231,2561,3131,2481,28233,1001,282
2020-04-221,2951,3011,2231,22755,8001,227
2020-04-211,4231,4251,3101,33271,1001,332
2020-04-201,4051,4851,4051,45332,1001,453
2020-04-171,4011,4181,3751,40539,5001,405
2020-04-161,4181,4211,3651,40129,7001,401
2020-04-151,4191,4431,3951,41040,2001,410
2020-04-141,3101,4281,3101,41939,5001,419
2020-04-131,3511,3641,3091,30920,5001,309
2020-04-101,3701,3761,3351,36522,3001,365
2020-04-091,4001,4101,3391,37334,4001,373
2020-04-081,3661,4091,2901,40931,3001,409
2020-04-071,3131,3541,2671,33631,7001,336
2020-04-061,1501,2801,1381,27327,2001,273
2020-04-031,1971,2101,1501,16844,9001,168
2020-04-021,2011,2271,1801,18414,3001,184
2020-04-011,2231,2801,1881,23144,7001,231
2020-03-311,2781,3141,2181,22139,5001,221
2020-03-301,2321,3051,2321,26344,9001,263
2020-03-271,3541,3691,3021,36028,3001,360
2020-03-261,3331,3571,2861,32436,7001,324
2020-03-251,3191,4021,2871,39349,4001,393
2020-03-241,1871,2381,1721,22044,0001,220
2020-03-231,0951,1941,0951,14654,7001,146
2020-03-191,2171,2491,0831,09668,5001,096
2020-03-181,2911,3241,2071,21751,2001,217
2020-03-171,1931,3041,1701,28069,4001,280
2020-03-161,2731,3881,2491,25357,2001,253
2020-03-131,1801,2771,1321,26687,2001,266
2020-03-121,4001,4531,3111,33089,9001,330
2020-03-111,4511,4911,4001,41946,2001,419
2020-03-101,3211,4981,2851,469102,3001,469
2020-03-091,4151,4781,3411,365100,7001,365
2020-03-061,4941,4961,4411,45348,5001,453
2020-03-051,5491,5761,4781,50179,2001,501
2020-03-041,4501,5801,4501,543100,9001,543
2020-03-031,5981,5981,4451,44589,1001,445
2020-03-021,3411,5301,3411,49296,5001,492
2020-02-281,4571,5271,3191,335110,9001,335
2020-02-271,5081,5331,4621,487104,4001,487
2020-02-261,5031,5501,4441,478112,1001,478
2020-02-251,5101,5641,5011,50195,4001,501
2020-02-211,5711,6231,5531,59745,3001,597
2020-02-201,6011,6351,5691,57267,9001,572
2020-02-191,5261,6411,5261,59598,8001,595
2020-02-181,5811,6031,4891,514164,9001,514
2020-02-171,6691,6701,5531,581126,2001,581
2020-02-141,7261,7871,6611,709287,2001,709
2020-02-131,8681,9051,8191,897132,4001,897
2020-02-121,8201,8631,7861,85665,9001,856
2020-02-101,7451,8031,7451,78840,9001,788
2020-02-071,8181,8201,7521,76640,9001,766
2020-02-061,7601,8281,7321,80370,9001,803
2020-02-051,7911,8101,7271,75155,3001,751
2020-02-041,7391,7661,7031,76335,8001,763
2020-02-031,6311,7421,6151,74085,2001,740
2020-01-311,8131,8141,6851,699127,5001,699
2020-01-301,8961,8961,6961,804180,4001,804
2020-01-291,9342,0821,8941,897239,0001,897
2020-01-281,8511,9151,8501,91244,7001,912
2020-01-271,8701,9191,8621,87871,4001,878
2020-01-241,9131,9601,8741,93570,8001,935
2020-01-231,9291,9341,8831,90043,6001,900
2020-01-221,8401,9751,8361,93485,4001,934
2020-01-211,8681,8901,8281,85264,8001,852
2020-01-201,9351,9551,8591,87282,5001,872
2020-01-171,9991,9991,9061,93076,5001,930
2020-01-162,0442,0601,9281,992141,4001,992
2020-01-151,8952,0381,8502,032144,2002,032
2020-01-141,8971,9081,8571,87462,7001,874
2020-01-101,9581,9601,8901,89867,8001,898
2020-01-092,0162,0201,9121,936114,4001,936
2020-01-082,0782,0781,9371,977146,7001,977
2020-01-072,1102,1662,0822,09994,8002,099
2020-01-062,2012,2272,0342,096144,8002,096

分割・併合履歴 ： [2017-06-28]1株→3株