3934 (株)ベネフィットジャパンの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,532	2,544	2,495	2,501	5,000	2,501
2021-12-29	2,399	2,535	2,399	2,532	11,000	2,532
2021-12-28	2,439	2,439	2,409	2,417	7,200	2,417
2021-12-27	2,413	2,421	2,371	2,418	13,800	2,418
2021-12-24	2,511	2,515	2,357	2,424	20,500	2,424
2021-12-23	2,598	2,598	2,501	2,512	14,800	2,512
2021-12-22	2,640	2,647	2,600	2,600	10,900	2,600
2021-12-21	2,562	2,700	2,552	2,644	22,100	2,644
2021-12-20	2,650	2,678	2,502	2,562	23,800	2,562
2021-12-17	2,625	2,654	2,580	2,641	10,500	2,641
2021-12-16	2,696	2,696	2,613	2,625	7,700	2,625
2021-12-15	2,655	2,683	2,619	2,646	16,700	2,646
2021-12-14	2,661	2,668	2,579	2,605	11,800	2,605
2021-12-13	2,641	2,682	2,614	2,660	12,200	2,660
2021-12-10	2,667	2,689	2,610	2,653	9,300	2,653
2021-12-09	2,688	2,716	2,660	2,690	7,500	2,690
2021-12-08	2,740	2,740	2,673	2,688	11,100	2,688
2021-12-07	2,689	2,702	2,645	2,690	18,800	2,690
2021-12-06	2,680	2,698	2,559	2,621	11,700	2,621
2021-12-03	2,637	2,694	2,604	2,679	16,900	2,679
2021-12-02	2,711	2,711	2,620	2,637	19,500	2,637
2021-12-01	2,630	2,726	2,600	2,725	19,100	2,725
2021-11-30	2,692	2,742	2,630	2,648	19,600	2,648
2021-11-29	2,601	2,750	2,600	2,614	31,400	2,614
2021-11-26	2,750	2,788	2,671	2,693	26,200	2,693
2021-11-25	2,818	2,822	2,731	2,735	13,000	2,735
2021-11-24	2,865	2,865	2,731	2,801	18,400	2,801
2021-11-22	2,886	2,900	2,830	2,865	8,300	2,865
2021-11-19	2,900	2,900	2,809	2,879	10,300	2,879
2021-11-18	2,896	2,907	2,812	2,904	13,900	2,904
2021-11-17	2,915	2,915	2,822	2,869	10,800	2,869
2021-11-16	2,793	2,921	2,793	2,903	24,400	2,903
2021-11-15	2,903	2,959	2,750	2,778	31,000	2,778
2021-11-12	2,708	3,015	2,675	2,891	59,800	2,891
2021-11-11	2,729	2,738	2,650	2,703	29,400	2,703
2021-11-10	2,627	2,730	2,625	2,715	21,600	2,715
2021-11-09	2,690	2,701	2,635	2,646	12,400	2,646
2021-11-08	2,748	2,748	2,667	2,682	18,100	2,682
2021-11-05	2,681	2,723	2,676	2,694	18,600	2,694
2021-11-04	2,675	2,697	2,671	2,689	15,200	2,689
2021-11-02	2,694	2,694	2,658	2,675	12,700	2,675
2021-11-01	2,692	2,714	2,643	2,694	20,600	2,694
2021-10-29	2,575	2,737	2,575	2,702	32,600	2,702
2021-10-28	2,700	2,700	2,506	2,506	34,000	2,506
2021-10-27	2,706	2,706	2,664	2,692	7,900	2,692
2021-10-26	2,706	2,728	2,669	2,700	9,600	2,700
2021-10-25	2,705	2,718	2,689	2,693	11,800	2,693
2021-10-22	2,630	2,714	2,630	2,692	18,700	2,692
2021-10-21	2,699	2,712	2,622	2,680	27,000	2,680
2021-10-20	2,598	2,780	2,598	2,749	48,000	2,749
2021-10-19	2,530	2,579	2,512	2,575	16,000	2,575
2021-10-18	2,563	2,563	2,520	2,532	7,400	2,532
2021-10-15	2,599	2,613	2,549	2,561	17,200	2,561
2021-10-14	2,549	2,565	2,522	2,542	13,700	2,542
2021-10-13	2,502	2,557	2,502	2,528	13,500	2,528
2021-10-12	2,512	2,527	2,501	2,523	9,700	2,523
2021-10-11	2,541	2,542	2,515	2,523	10,800	2,523
2021-10-08	2,560	2,631	2,539	2,548	17,500	2,548
2021-10-07	2,523	2,608	2,523	2,552	19,700	2,552
2021-10-06	2,597	2,597	2,498	2,498	20,200	2,498
2021-10-05	2,592	2,608	2,511	2,560	36,200	2,560
2021-10-04	2,649	2,711	2,511	2,557	39,600	2,557
2021-10-01	2,523	2,571	2,461	2,569	24,300	2,569
2021-09-30	2,378	2,535	2,350	2,524	31,700	2,524
2021-09-29	2,410	2,453	2,343	2,397	21,000	2,397
2021-09-28	2,405	2,442	2,335	2,398	16,400	2,398
2021-09-27	2,476	2,476	2,378	2,405	16,700	2,405
2021-09-24	2,441	2,441	2,375	2,426	15,200	2,426
2021-09-22	2,388	2,431	2,350	2,376	19,900	2,376
2021-09-21	2,300	2,388	2,236	2,344	30,200	2,344
2021-09-17	2,427	2,427	2,341	2,341	14,400	2,341
2021-09-16	2,443	2,443	2,320	2,377	28,700	2,377
2021-09-15	2,544	2,544	2,443	2,443	10,600	2,443
2021-09-14	2,656	2,656	2,470	2,546	22,500	2,546
2021-09-13	2,398	2,650	2,398	2,606	46,400	2,606
2021-09-10	2,350	2,385	2,311	2,382	12,800	2,382
2021-09-09	2,390	2,390	2,326	2,340	8,100	2,340
2021-09-08	2,346	2,380	2,325	2,370	13,500	2,370
2021-09-07	2,394	2,394	2,322	2,356	7,200	2,356
2021-09-06	2,394	2,394	2,333	2,366	7,800	2,366
2021-09-03	2,303	2,395	2,300	2,355	6,600	2,355
2021-09-02	2,286	2,316	2,265	2,303	8,200	2,303
2021-09-01	2,365	2,365	2,260	2,355	6,900	2,355
2021-08-31	2,363	2,384	2,350	2,365	4,700	2,365
2021-08-30	2,341	2,385	2,315	2,363	4,400	2,363
2021-08-27	2,329	2,329	2,273	2,291	4,600	2,291
2021-08-26	2,321	2,338	2,310	2,323	6,200	2,323
2021-08-25	2,360	2,360	2,299	2,336	7,600	2,336
2021-08-24	2,220	2,375	2,220	2,360	26,700	2,360
2021-08-23	2,220	2,297	2,189	2,202	10,100	2,202
2021-08-20	2,170	2,239	2,122	2,220	14,100	2,220
2021-08-19	2,337	2,337	2,179	2,179	16,100	2,179
2021-08-18	2,256	2,319	2,217	2,316	15,200	2,316
2021-08-17	2,321	2,340	2,280	2,280	12,500	2,280
2021-08-16	2,412	2,412	2,268	2,349	24,200	2,349
2021-08-13	2,301	2,410	2,301	2,367	48,500	2,367
2021-08-12	2,058	2,385	2,024	2,301	91,400	2,301
2021-08-11	2,140	2,140	2,085	2,092	18,600	2,092
2021-08-10	2,055	2,118	2,048	2,110	10,900	2,110
2021-08-06	2,060	2,060	2,036	2,036	4,200	2,036
2021-08-05	2,062	2,067	2,039	2,053	6,200	2,053
2021-08-04	2,050	2,060	2,024	2,060	10,000	2,060
2021-08-03	2,032	2,050	2,030	2,036	2,500	2,036
2021-08-02	2,014	2,062	2,014	2,057	5,100	2,057
2021-07-30	2,000	2,046	1,997	2,024	7,300	2,024
2021-07-29	2,010	2,034	2,010	2,021	4,600	2,021
2021-07-28	1,993	2,010	1,990	2,010	6,300	2,010
2021-07-27	2,028	2,031	2,013	2,021	3,400	2,021
2021-07-26	1,994	2,031	1,994	2,027	8,100	2,027
2021-07-21	1,968	2,005	1,956	1,994	9,100	1,994
2021-07-20	1,973	1,981	1,951	1,964	7,700	1,964
2021-07-19	2,032	2,032	1,967	1,991	7,600	1,991
2021-07-16	2,026	2,036	1,990	2,032	10,100	2,032
2021-07-15	2,030	2,030	2,003	2,026	7,400	2,026
2021-07-14	1,999	2,021	1,993	2,001	5,000	2,001
2021-07-13	1,989	2,040	1,983	2,019	10,500	2,019
2021-07-12	1,943	1,982	1,943	1,982	7,400	1,982
2021-07-09	1,957	1,965	1,918	1,935	15,300	1,935
2021-07-08	2,002	2,010	1,955	1,960	17,800	1,960
2021-07-07	2,003	2,021	2,001	2,005	6,000	2,005
2021-07-06	2,029	2,029	2,010	2,014	4,800	2,014
2021-07-05	2,026	2,029	2,003	2,018	8,700	2,018
2021-07-02	2,037	2,037	2,015	2,026	10,100	2,026
2021-07-01	2,116	2,116	2,038	2,046	9,900	2,046
2021-06-30	2,080	2,115	2,080	2,105	7,800	2,105
2021-06-29	2,120	2,120	2,062	2,080	12,200	2,080
2021-06-28	2,102	2,140	2,102	2,120	11,900	2,120
2021-06-25	2,118	2,118	2,079	2,094	5,900	2,094
2021-06-24	2,096	2,118	2,090	2,118	12,100	2,118
2021-06-23	2,044	2,095	2,043	2,095	11,000	2,095
2021-06-22	2,012	2,031	2,012	2,023	3,900	2,023
2021-06-21	2,020	2,040	1,991	2,004	18,800	2,004
2021-06-18	2,052	2,056	2,021	2,030	10,800	2,030
2021-06-17	2,022	2,043	2,005	2,030	6,900	2,030
2021-06-16	2,054	2,054	2,020	2,046	3,100	2,046
2021-06-15	2,070	2,070	2,031	2,053	8,400	2,053
2021-06-14	2,057	2,062	2,006	2,058	10,300	2,058
2021-06-11	2,035	2,100	2,035	2,041	10,900	2,041
2021-06-10	2,078	2,078	2,019	2,030	13,200	2,030
2021-06-09	2,108	2,108	2,061	2,096	5,400	2,096
2021-06-08	2,143	2,149	2,078	2,101	8,900	2,101
2021-06-07	2,101	2,159	2,101	2,120	18,400	2,120
2021-06-04	2,048	2,144	2,030	2,101	27,800	2,101
2021-06-03	2,013	2,046	1,993	2,036	9,200	2,036
2021-06-02	2,025	2,032	2,009	2,013	5,000	2,013
2021-06-01	2,048	2,048	2,013	2,025	8,400	2,025
2021-05-31	2,031	2,059	2,031	2,032	6,300	2,032
2021-05-28	2,040	2,042	2,022	2,031	6,700	2,031
2021-05-27	2,030	2,048	2,009	2,048	6,000	2,048
2021-05-26	2,053	2,053	2,020	2,030	11,700	2,030
2021-05-25	1,989	2,068	1,977	2,068	16,200	2,068
2021-05-24	2,000	2,015	1,971	1,990	12,300	1,990
2021-05-21	2,030	2,065	1,960	1,975	40,600	1,975
2021-05-20	1,911	2,010	1,909	1,990	22,500	1,990
2021-05-19	1,900	1,912	1,872	1,909	12,600	1,909
2021-05-18	1,935	1,935	1,893	1,893	12,000	1,893
2021-05-17	1,947	2,005	1,897	1,914	23,300	1,914
2021-05-14	1,935	1,935	1,892	1,907	19,900	1,907
2021-05-13	1,914	1,940	1,880	1,880	37,200	1,880
2021-05-12	1,990	2,071	1,936	1,973	38,000	1,973
2021-05-11	2,020	2,040	1,957	1,969	58,900	1,969
2021-05-10	1,851	1,926	1,837	1,924	16,400	1,924
2021-05-07	1,857	1,857	1,815	1,825	6,600	1,825
2021-05-06	1,903	1,903	1,863	1,865	8,000	1,865
2021-04-30	1,854	1,905	1,854	1,905	11,100	1,905
2021-04-28	1,941	1,941	1,871	1,871	12,800	1,871
2021-04-27	1,951	1,951	1,902	1,902	9,900	1,902
2021-04-26	1,940	1,961	1,896	1,961	14,200	1,961
2021-04-23	1,911	1,922	1,880	1,905	10,100	1,905
2021-04-22	1,877	1,935	1,867	1,935	14,300	1,935
2021-04-21	1,946	1,946	1,852	1,852	23,400	1,852
2021-04-20	1,948	1,955	1,922	1,946	11,300	1,946
2021-04-19	1,920	1,965	1,912	1,951	22,800	1,951
2021-04-16	1,860	1,920	1,857	1,920	38,500	1,920
2021-04-15	1,829	1,851	1,801	1,845	15,500	1,845
2021-04-14	1,805	1,830	1,798	1,801	4,100	1,801
2021-04-13	1,801	1,840	1,789	1,817	6,500	1,817
2021-04-12	1,836	1,836	1,802	1,802	6,800	1,802
2021-04-09	1,801	1,841	1,794	1,839	13,100	1,839
2021-04-08	1,817	1,817	1,768	1,801	17,700	1,801
2021-04-07	1,806	1,823	1,797	1,823	10,700	1,823
2021-04-06	1,836	1,847	1,796	1,826	15,600	1,826
2021-04-05	1,868	1,868	1,839	1,845	9,800	1,845
2021-04-02	1,840	1,870	1,833	1,846	9,300	1,846
2021-04-01	1,836	1,840	1,812	1,835	12,500	1,835
2021-03-31	1,820	1,839	1,791	1,803	7,900	1,803
2021-03-30	1,814	1,855	1,782	1,809	11,400	1,809
2021-03-29	1,864	1,907	1,796	1,822	34,900	1,822
2021-03-26	1,819	1,858	1,818	1,857	18,100	1,857
2021-03-25	1,792	1,842	1,772	1,821	17,800	1,821
2021-03-24	1,820	1,820	1,754	1,792	26,500	1,792
2021-03-23	1,842	1,842	1,804	1,807	14,900	1,807
2021-03-22	1,823	1,871	1,809	1,817	31,600	1,817
2021-03-19	1,824	1,836	1,776	1,809	17,700	1,809
2021-03-18	1,812	1,849	1,810	1,844	26,800	1,844
2021-03-17	1,794	1,806	1,788	1,800	10,400	1,800
2021-03-16	1,783	1,793	1,771	1,788	9,400	1,788
2021-03-15	1,769	1,792	1,760	1,787	17,100	1,787
2021-03-12	1,765	1,765	1,748	1,756	10,900	1,756
2021-03-11	1,725	1,764	1,724	1,764	14,300	1,764
2021-03-10	1,729	1,761	1,715	1,727	16,100	1,727
2021-03-09	1,674	1,731	1,656	1,726	26,700	1,726
2021-03-08	1,631	1,683	1,631	1,656	25,500	1,656
2021-03-05	1,627	1,639	1,583	1,631	30,900	1,631
2021-03-04	1,670	1,670	1,611	1,652	25,900	1,652
2021-03-03	1,691	1,704	1,671	1,689	10,300	1,689
2021-03-02	1,719	1,719	1,670	1,691	14,600	1,691
2021-03-01	1,670	1,699	1,665	1,685	16,900	1,685
2021-02-26	1,703	1,704	1,671	1,674	24,300	1,674
2021-02-25	1,773	1,773	1,721	1,728	14,300	1,728
2021-02-24	1,764	1,790	1,725	1,733	22,500	1,733
2021-02-22	1,745	1,787	1,745	1,787	14,600	1,787
2021-02-19	1,750	1,752	1,705	1,730	31,000	1,730
2021-02-18	1,806	1,810	1,751	1,764	30,300	1,764
2021-02-17	1,833	1,833	1,794	1,806	33,800	1,806
2021-02-16	1,825	1,873	1,816	1,833	27,700	1,833
2021-02-15	1,897	1,897	1,801	1,839	49,900	1,839
2021-02-12	2,029	2,029	1,845	1,883	145,700	1,883
2021-02-10	1,941	2,027	1,940	2,013	39,900	2,013
2021-02-09	1,960	1,971	1,922	1,966	20,700	1,966
2021-02-08	1,945	1,968	1,910	1,941	27,800	1,941
2021-02-05	1,878	1,945	1,878	1,945	36,700	1,945
2021-02-04	1,888	1,888	1,851	1,873	16,900	1,873
2021-02-03	1,872	1,897	1,855	1,859	20,400	1,859
2021-02-02	1,800	1,866	1,794	1,865	19,400	1,865
2021-02-01	1,767	1,801	1,736	1,799	20,900	1,799
2021-01-29	1,831	1,834	1,751	1,766	23,900	1,766
2021-01-28	1,830	1,835	1,801	1,831	24,800	1,831
2021-01-27	1,870	1,870	1,853	1,856	13,900	1,856
2021-01-26	1,892	1,915	1,865	1,873	39,900	1,873
2021-01-25	1,830	1,890	1,827	1,890	40,000	1,890
2021-01-22	1,818	1,844	1,802	1,844	34,400	1,844
2021-01-21	1,819	1,822	1,802	1,818	13,700	1,818
2021-01-20	1,793	1,802	1,776	1,800	12,100	1,800
2021-01-19	1,785	1,810	1,780	1,790	14,800	1,790
2021-01-18	1,765	1,778	1,738	1,768	17,100	1,768
2021-01-15	1,784	1,798	1,755	1,765	25,200	1,765
2021-01-14	1,835	1,835	1,790	1,809	32,900	1,809
2021-01-13	1,814	1,836	1,794	1,831	26,700	1,831
2021-01-12	1,831	1,847	1,787	1,814	44,900	1,814
2021-01-08	1,805	1,822	1,791	1,821	46,800	1,821
2021-01-07	1,780	1,810	1,763	1,780	46,200	1,780
2021-01-06	1,726	1,781	1,714	1,754	52,300	1,754
2021-01-05	1,710	1,726	1,688	1,726	21,200	1,726
2021-01-04	1,716	1,745	1,670	1,710	32,400	1,710

分割・併合履歴： [2017-06-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3934 (株)ベネフィットジャパン の時系列データ [2021年度]

3934 (株)ベネフィットジャパンの時系列データ [2021年度]