2412 (株)ベネフィット・ワン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2,165.5 | 2,166.5 | 2,163.5 | 2,163.5 | 567,700 | 2,163.50 |
| 2024-04-30 | 2,166 | 2,167 | 2,165 | 2,165 | 545,500 | 2,165 |
| 2024-04-26 | 2,166 | 2,167.5 | 2,165 | 2,165 | 261,500 | 2,165 |
| 2024-04-25 | 2,165.5 | 2,167 | 2,165 | 2,165.5 | 286,900 | 2,165.50 |
| 2024-04-24 | 2,166 | 2,167.5 | 2,165 | 2,165 | 373,700 | 2,165 |
| 2024-04-23 | 2,165.5 | 2,169.5 | 2,164.5 | 2,165 | 386,700 | 2,165 |
| 2024-04-22 | 2,166 | 2,167.5 | 2,164.5 | 2,164.5 | 583,100 | 2,164.50 |
| 2024-04-19 | 2,165 | 2,167 | 2,164.5 | 2,165.5 | 587,400 | 2,165.50 |
| 2024-04-18 | 2,165 | 2,167 | 2,164.5 | 2,164.5 | 335,500 | 2,164.50 |
| 2024-04-17 | 2,166 | 2,166 | 2,164 | 2,164 | 375,100 | 2,164 |
| 2024-04-16 | 2,166 | 2,167 | 2,164.5 | 2,164.5 | 411,700 | 2,164.50 |
| 2024-04-15 | 2,168 | 2,169.5 | 2,165.5 | 2,166 | 281,900 | 2,166 |
| 2024-04-12 | 2,169.5 | 2,171.5 | 2,166.5 | 2,167 | 196,200 | 2,167 |
| 2024-04-11 | 2,166.5 | 2,171.5 | 2,166.5 | 2,168 | 220,000 | 2,168 |
| 2024-04-10 | 2,165 | 2,167 | 2,164.5 | 2,165.5 | 267,400 | 2,165.50 |
| 2024-04-09 | 2,167 | 2,170 | 2,164 | 2,164.5 | 268,300 | 2,164.50 |
| 2024-04-08 | 2,167 | 2,171.5 | 2,166.5 | 2,168.5 | 302,600 | 2,168.50 |
| 2024-04-05 | 2,162.5 | 2,166 | 2,162.5 | 2,164.5 | 343,700 | 2,164.50 |
| 2024-04-04 | 2,164.5 | 2,166 | 2,162 | 2,162 | 574,100 | 2,162 |
| 2024-04-03 | 2,164 | 2,166 | 2,162.5 | 2,163 | 385,500 | 2,163 |
| 2024-04-02 | 2,164 | 2,167 | 2,163 | 2,163.5 | 340,300 | 2,163.50 |
| 2024-04-01 | 2,165.5 | 2,166.5 | 2,162.5 | 2,162.5 | 222,700 | 2,162.50 |
| 2024-03-29 | 2,163 | 2,166 | 2,162.5 | 2,165 | 560,300 | 2,165 |
| 2024-03-28 | 2,162 | 2,166.5 | 2,160.5 | 2,161.5 | 3,117,000 | 2,161.50 |
| 2024-03-27 | 2,163 | 2,165 | 2,161 | 2,161.5 | 944,500 | 2,161.50 |
| 2024-03-26 | 2,164 | 2,168.5 | 2,161.5 | 2,168.5 | 282,600 | 2,168.50 |
| 2024-03-25 | 2,164.5 | 2,170 | 2,160 | 2,160.5 | 810,200 | 2,160.50 |
| 2024-03-22 | 2,164.5 | 2,173 | 2,161.5 | 2,173 | 618,600 | 2,173 |
| 2024-03-21 | 2,167.5 | 2,178 | 2,161 | 2,162.5 | 1,200,500 | 2,162.50 |
| 2024-03-19 | 2,161 | 2,163.5 | 2,159 | 2,162 | 2,262,600 | 2,162 |
| 2024-03-18 | 2,162 | 2,168.5 | 2,161 | 2,161 | 1,557,600 | 2,161 |
| 2024-03-15 | 2,162 | 2,163.5 | 2,158 | 2,160 | 4,786,300 | 2,160 |
| 2024-03-14 | 2,165 | 2,171 | 2,162 | 2,162 | 3,028,000 | 2,162 |
| 2024-03-13 | 2,163.5 | 2,171.5 | 2,162.5 | 2,165 | 607,100 | 2,165 |
| 2024-03-12 | 2,159.5 | 2,166 | 2,157.5 | 2,166 | 657,300 | 2,166 |
| 2024-03-11 | 2,156 | 2,163 | 2,152 | 2,163 | 898,100 | 2,163 |
| 2024-03-08 | 2,161 | 2,166 | 2,156 | 2,163 | 635,200 | 2,163 |
| 2024-03-07 | 2,168 | 2,169.5 | 2,166 | 2,169 | 1,253,700 | 2,169 |
| 2024-03-06 | 2,169.5 | 2,170 | 2,167.5 | 2,168 | 2,389,800 | 2,168 |
| 2024-03-05 | 2,168.5 | 2,170 | 2,168.5 | 2,169.5 | 2,046,000 | 2,169.50 |
| 2024-03-04 | 2,169 | 2,169.5 | 2,168.5 | 2,168.5 | 1,966,900 | 2,168.50 |
| 2024-03-01 | 2,169 | 2,169.5 | 2,168.5 | 2,169 | 1,465,500 | 2,169 |
| 2024-02-29 | 2,169 | 2,170.5 | 2,168 | 2,168.5 | 2,286,300 | 2,168.50 |
| 2024-02-28 | 2,169 | 2,170 | 2,168.5 | 2,168.5 | 1,263,600 | 2,168.50 |
| 2024-02-27 | 2,168.5 | 2,169.5 | 2,168 | 2,168 | 1,730,300 | 2,168 |
| 2024-02-26 | 2,168.5 | 2,169 | 2,168 | 2,168 | 2,070,600 | 2,168 |
| 2024-02-22 | 2,169.5 | 2,170 | 2,168 | 2,168.5 | 1,905,700 | 2,168.50 |
| 2024-02-21 | 2,169.5 | 2,170 | 2,168 | 2,168.5 | 1,364,600 | 2,168.50 |
| 2024-02-20 | 2,168 | 2,169.5 | 2,167.5 | 2,169 | 2,619,500 | 2,169 |
| 2024-02-19 | 2,167.5 | 2,169 | 2,167.5 | 2,167.5 | 1,137,900 | 2,167.50 |
| 2024-02-16 | 2,168 | 2,168.5 | 2,167 | 2,167.5 | 1,648,500 | 2,167.50 |
| 2024-02-15 | 2,168.5 | 2,169.5 | 2,167 | 2,167.5 | 2,188,700 | 2,167.50 |
| 2024-02-14 | 2,168.5 | 2,170 | 2,168 | 2,168 | 1,756,400 | 2,168 |
| 2024-02-13 | 2,169 | 2,170.5 | 2,168 | 2,169.5 | 2,644,100 | 2,169.50 |
| 2024-02-09 | 2,168 | 2,172.5 | 2,167.5 | 2,171.5 | 5,604,300 | 2,171.50 |
| 2024-02-08 | 2,095 | 2,099.5 | 2,081 | 2,085 | 1,086,300 | 2,085 |
| 2024-02-07 | 2,103 | 2,106.5 | 2,096 | 2,097 | 587,200 | 2,097 |
| 2024-02-06 | 2,108 | 2,111.5 | 2,100 | 2,100 | 520,300 | 2,100 |
| 2024-02-05 | 2,105 | 2,114.5 | 2,101.5 | 2,103 | 622,500 | 2,103 |
| 2024-02-02 | 2,102 | 2,106 | 2,099.5 | 2,102 | 808,100 | 2,102 |
| 2024-02-01 | 2,116.5 | 2,117 | 2,000.5 | 2,095 | 2,417,800 | 2,095 |
| 2024-01-31 | 2,128 | 2,128 | 2,103 | 2,120 | 1,934,600 | 2,120 |
| 2024-01-30 | 2,132 | 2,139.5 | 2,123.5 | 2,125.5 | 947,400 | 2,125.50 |
| 2024-01-29 | 2,130.5 | 2,134.5 | 2,124.5 | 2,127 | 1,118,700 | 2,127 |
| 2024-01-26 | 2,133 | 2,136.5 | 2,128 | 2,130 | 1,298,700 | 2,130 |
| 2024-01-25 | 2,130 | 2,135 | 2,130 | 2,133.5 | 961,500 | 2,133.50 |
| 2024-01-24 | 2,130.5 | 2,133 | 2,124 | 2,125 | 1,484,300 | 2,125 |
| 2024-01-23 | 2,133 | 2,140.5 | 2,129 | 2,134 | 732,200 | 2,134 |
| 2024-01-22 | 2,135.5 | 2,137 | 2,124.5 | 2,130 | 813,000 | 2,130 |
| 2024-01-19 | 2,140.5 | 2,145 | 2,130.5 | 2,136 | 540,700 | 2,136 |
| 2024-01-18 | 2,124 | 2,145.5 | 2,124 | 2,141.5 | 892,700 | 2,141.50 |
| 2024-01-17 | 2,125 | 2,129.5 | 2,121.5 | 2,126 | 1,684,900 | 2,126 |
| 2024-01-16 | 2,120 | 2,123 | 2,120 | 2,120 | 1,026,600 | 2,120 |
| 2024-01-15 | 2,120 | 2,121.5 | 2,117.5 | 2,120 | 1,031,400 | 2,120 |
| 2024-01-12 | 2,119 | 2,123.5 | 2,116.5 | 2,117.5 | 995,500 | 2,117.50 |
| 2024-01-11 | 2,113 | 2,117.5 | 2,111 | 2,114 | 1,457,300 | 2,114 |
| 2024-01-10 | 2,123 | 2,124.5 | 2,112 | 2,112 | 1,543,200 | 2,112 |
| 2024-01-09 | 2,115.5 | 2,122 | 2,110 | 2,122 | 1,809,800 | 2,122 |
| 2024-01-05 | 2,123 | 2,123.5 | 2,107.5 | 2,110 | 967,200 | 2,110 |
| 2024-01-04 | 2,123 | 2,126.5 | 2,106 | 2,106 | 1,391,300 | 2,106 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-09-27]1株→2株 [2013-09-26]1株→200株 [2006-03-28]1株→4株 [2005-03-28]1株→5株
