2412 (株)ベネフィット・ワンの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,360	2,387	2,352	2,359	57,000	1,179.50
2017-12-28	2,402	2,402	2,347	2,350	89,100	1,175
2017-12-27	2,394	2,434	2,372	2,402	146,700	1,201
2017-12-26	2,326	2,384	2,319	2,379	120,900	1,189.50
2017-12-25	2,340	2,340	2,293	2,313	123,900	1,156.50
2017-12-22	2,357	2,400	2,336	2,364	217,200	1,182
2017-12-21	2,285	2,372	2,259	2,347	374,600	1,173.50
2017-12-20	2,283	2,294	2,238	2,251	126,900	1,125.50
2017-12-19	2,284	2,335	2,269	2,299	186,200	1,149.50
2017-12-18	2,279	2,296	2,254	2,267	92,400	1,133.50
2017-12-15	2,226	2,278	2,212	2,269	136,100	1,134.50
2017-12-14	2,227	2,247	2,199	2,225	109,100	1,112.50
2017-12-13	2,240	2,248	2,210	2,219	118,600	1,109.50
2017-12-12	2,260	2,263	2,228	2,247	103,700	1,123.50
2017-12-11	2,245	2,267	2,228	2,258	94,700	1,129
2017-12-08	2,242	2,262	2,220	2,257	76,600	1,128.50
2017-12-07	2,221	2,264	2,202	2,225	145,800	1,112.50
2017-12-06	2,254	2,285	2,217	2,233	165,300	1,116.50
2017-12-05	2,267	2,271	2,193	2,230	193,700	1,115
2017-12-04	2,291	2,345	2,271	2,283	256,200	1,141.50
2017-12-01	2,241	2,324	2,226	2,300	461,200	1,150
2017-11-30	2,153	2,224	2,105	2,220	393,500	1,110
2017-11-29	2,170	2,178	2,142	2,166	132,500	1,083
2017-11-28	2,140	2,179	2,126	2,167	254,200	1,083.50
2017-11-27	2,090	2,107	2,082	2,105	138,900	1,052.50
2017-11-24	2,032	2,084	2,032	2,079	143,100	1,039.50
2017-11-22	2,056	2,062	2,031	2,042	136,000	1,021
2017-11-21	2,053	2,076	2,028	2,059	106,900	1,029.50
2017-11-20	2,073	2,073	2,025	2,046	152,000	1,023
2017-11-17	2,087	2,109	2,059	2,079	253,200	1,039.50
2017-11-16	1,999	2,071	1,999	2,068	258,500	1,034
2017-11-15	2,030	2,064	1,981	1,983	282,100	991.50
2017-11-13	2,032	2,075	2,032	2,050	151,500	1,025
2017-11-10	2,002	2,034	2,001	2,026	145,400	1,013
2017-11-09	2,031	2,060	2,001	2,017	229,000	1,008.50
2017-11-08	2,066	2,070	2,026	2,027	244,700	1,013.50
2017-11-07	2,104	2,104	2,064	2,095	175,600	1,047.50
2017-11-06	2,031	2,084	2,031	2,083	257,500	1,041.50
2017-11-02	2,089	2,127	2,017	2,021	451,500	1,010.50
2017-11-01	2,030	2,141	2,019	2,110	612,100	1,055
2017-10-31	2,214	2,229	2,172	2,174	233,200	1,087
2017-10-30	2,189	2,222	2,133	2,215	223,600	1,107.50
2017-10-27	2,144	2,197	2,144	2,184	200,800	1,092
2017-10-26	2,197	2,206	2,123	2,130	178,000	1,065
2017-10-25	2,155	2,199	2,135	2,184	265,600	1,092
2017-10-24	2,106	2,143	2,106	2,135	159,700	1,067.50
2017-10-23	2,110	2,121	2,073	2,096	116,800	1,048
2017-10-20	2,064	2,097	2,057	2,089	208,300	1,044.50
2017-10-19	2,117	2,118	2,060	2,064	118,200	1,032
2017-10-18	2,124	2,144	2,101	2,120	126,400	1,060
2017-10-17	2,118	2,164	2,111	2,124	206,700	1,062
2017-10-16	2,110	2,116	2,094	2,108	245,000	1,054
2017-10-13	2,065	2,102	2,064	2,093	178,700	1,046.50
2017-10-12	2,050	2,072	2,035	2,058	234,700	1,029
2017-10-11	2,070	2,087	2,037	2,038	290,200	1,019
2017-10-10	2,033	2,126	2,033	2,108	391,200	1,054
2017-10-06	2,060	2,060	2,012	2,029	307,200	1,014.50
2017-10-05	2,092	2,096	2,020	2,040	307,300	1,020
2017-10-04	2,125	2,126	2,083	2,101	268,100	1,050.50
2017-10-03	2,194	2,198	2,122	2,136	356,000	1,068
2017-10-02	2,217	2,217	2,158	2,177	203,200	1,088.50
2017-09-29	2,210	2,240	2,194	2,217	128,500	1,108.50
2017-09-28	2,188	2,219	2,165	2,219	228,300	1,109.50
2017-09-27	2,215	2,215	2,167	2,197	114,400	1,098.50
2017-09-26	4,540	4,550	4,415	4,430	85,300	1,107.50
2017-09-25	4,500	4,580	4,475	4,575	77,100	1,143.75
2017-09-22	4,495	4,520	4,430	4,465	90,000	1,116.25
2017-09-21	4,455	4,520	4,385	4,495	128,200	1,123.75
2017-09-20	4,555	4,555	4,405	4,450	116,300	1,112.50
2017-09-19	4,655	4,655	4,525	4,555	100,900	1,138.75
2017-09-15	4,625	4,645	4,535	4,625	124,700	1,156.25
2017-09-14	4,590	4,745	4,590	4,650	133,800	1,162.50
2017-09-13	4,480	4,645	4,480	4,610	140,000	1,152.50
2017-09-12	4,380	4,465	4,335	4,460	116,100	1,115
2017-09-11	4,435	4,435	4,325	4,345	44,600	1,086.25
2017-09-08	4,345	4,375	4,290	4,335	80,800	1,083.75
2017-09-07	4,310	4,405	4,255	4,345	117,400	1,086.25
2017-09-06	4,405	4,450	4,240	4,240	238,700	1,060
2017-09-05	4,635	4,635	4,470	4,490	87,400	1,122.50
2017-09-04	4,715	4,715	4,610	4,645	56,900	1,161.25
2017-09-01	4,700	4,780	4,655	4,735	76,600	1,183.75
2017-08-31	4,625	4,675	4,605	4,650	56,600	1,162.50
2017-08-30	4,710	4,720	4,555	4,620	53,300	1,155
2017-08-29	4,680	4,705	4,660	4,700	50,200	1,175
2017-08-28	4,645	4,740	4,645	4,710	83,600	1,177.50
2017-08-25	4,595	4,660	4,595	4,640	55,000	1,160
2017-08-24	4,575	4,615	4,535	4,580	83,700	1,145
2017-08-23	4,595	4,600	4,545	4,575	67,500	1,143.75
2017-08-22	4,510	4,560	4,480	4,540	70,600	1,135
2017-08-21	4,480	4,525	4,460	4,465	58,100	1,116.25
2017-08-18	4,415	4,445	4,410	4,430	53,100	1,107.50
2017-08-17	4,550	4,590	4,460	4,465	60,500	1,116.25
2017-08-16	4,610	4,635	4,530	4,545	50,000	1,136.25
2017-08-15	4,510	4,615	4,510	4,590	65,300	1,147.50
2017-08-14	4,450	4,530	4,430	4,510	54,700	1,127.50
2017-08-10	4,525	4,560	4,470	4,500	134,800	1,125
2017-08-09	4,725	4,765	4,615	4,630	67,900	1,157.50
2017-08-08	4,825	4,825	4,685	4,715	95,900	1,178.75
2017-08-07	4,795	4,900	4,730	4,855	119,800	1,213.75
2017-08-04	4,610	4,810	4,610	4,725	121,200	1,181.25
2017-08-03	4,610	4,675	4,540	4,640	53,000	1,160
2017-08-02	4,580	4,595	4,530	4,570	48,500	1,142.50
2017-08-01	4,550	4,590	4,500	4,550	110,400	1,137.50
2017-07-31	4,345	4,620	4,300	4,480	324,400	1,120
2017-07-28	4,935	4,935	4,755	4,825	82,700	1,206.25
2017-07-27	4,925	4,945	4,890	4,915	58,700	1,228.75
2017-07-26	4,800	4,965	4,765	4,885	139,900	1,221.25
2017-07-25	4,800	4,810	4,735	4,795	40,400	1,198.75
2017-07-24	4,795	4,815	4,715	4,810	60,300	1,202.50
2017-07-21	4,930	4,965	4,770	4,795	110,000	1,198.75
2017-07-20	5,050	5,100	4,870	4,930	100,100	1,232.50
2017-07-19	4,725	4,975	4,675	4,975	279,300	1,243.75
2017-07-18	4,525	4,665	4,485	4,660	91,300	1,165
2017-07-14	4,530	4,570	4,485	4,510	41,500	1,127.50
2017-07-13	4,510	4,525	4,460	4,500	33,700	1,125
2017-07-12	4,450	4,575	4,415	4,465	80,500	1,116.25
2017-07-11	4,325	4,475	4,285	4,470	90,100	1,117.50
2017-07-10	4,240	4,295	4,215	4,275	45,600	1,068.75
2017-07-07	4,270	4,320	4,245	4,245	63,500	1,061.25
2017-07-06	4,345	4,350	4,285	4,330	76,300	1,082.50
2017-07-05	4,275	4,375	4,270	4,345	75,300	1,086.25
2017-07-04	4,485	4,520	4,270	4,330	127,300	1,082.50
2017-07-03	4,500	4,570	4,470	4,485	43,300	1,121.25
2017-06-30	4,455	4,510	4,420	4,490	54,600	1,122.50
2017-06-29	4,510	4,595	4,475	4,515	59,800	1,128.75
2017-06-28	4,575	4,605	4,480	4,480	66,100	1,120
2017-06-27	4,680	4,680	4,575	4,600	41,400	1,150
2017-06-26	4,525	4,675	4,515	4,655	67,300	1,163.75
2017-06-23	4,635	4,655	4,530	4,575	78,100	1,143.75
2017-06-22	4,740	4,740	4,630	4,635	65,000	1,158.75
2017-06-21	4,625	4,750	4,625	4,715	74,500	1,178.75
2017-06-20	4,805	4,815	4,635	4,670	149,100	1,167.50
2017-06-19	4,800	4,900	4,725	4,795	127,200	1,198.75
2017-06-16	4,800	4,875	4,695	4,710	146,200	1,177.50
2017-06-15	4,640	4,800	4,635	4,780	146,300	1,195
2017-06-14	4,495	4,615	4,490	4,585	97,300	1,146.25
2017-06-13	4,375	4,520	4,365	4,465	145,700	1,116.25
2017-06-12	4,330	4,335	4,245	4,315	98,600	1,078.75
2017-06-09	4,455	4,465	4,360	4,375	81,500	1,093.75
2017-06-08	4,455	4,550	4,420	4,500	97,800	1,125
2017-06-07	4,400	4,435	4,355	4,435	81,300	1,108.75
2017-06-06	4,520	4,525	4,380	4,425	85,800	1,106.25
2017-06-05	4,380	4,585	4,375	4,550	158,000	1,137.50
2017-06-02	4,405	4,405	4,275	4,310	138,900	1,077.50
2017-06-01	4,245	4,450	4,225	4,445	149,000	1,111.25
2017-05-31	4,195	4,230	4,170	4,215	79,000	1,053.75
2017-05-30	4,190	4,240	4,185	4,195	49,500	1,048.75
2017-05-29	4,160	4,275	4,160	4,185	69,700	1,046.25
2017-05-26	4,215	4,225	4,145	4,160	82,700	1,040
2017-05-25	4,300	4,300	4,200	4,235	74,800	1,058.75
2017-05-24	4,355	4,355	4,250	4,300	79,600	1,075
2017-05-23	4,155	4,355	4,140	4,355	115,000	1,088.75
2017-05-22	4,160	4,190	4,090	4,155	56,800	1,038.75
2017-05-19	4,230	4,235	4,135	4,160	57,400	1,040
2017-05-18	4,050	4,195	4,035	4,160	69,600	1,040
2017-05-17	4,190	4,270	4,135	4,150	81,000	1,037.50
2017-05-16	4,070	4,195	4,070	4,185	84,300	1,046.25
2017-05-15	4,000	4,105	3,960	4,050	115,200	1,012.50
2017-05-12	3,950	3,985	3,850	3,985	78,200	996.25
2017-05-11	3,845	3,905	3,780	3,905	89,100	976.25
2017-05-10	3,930	3,930	3,830	3,845	105,600	961.25
2017-05-09	3,930	3,990	3,780	3,950	287,700	987.50
2017-05-08	3,480	3,590	3,460	3,580	123,300	895
2017-05-02	3,390	3,445	3,390	3,400	30,400	850
2017-05-01	3,425	3,425	3,375	3,395	25,200	848.75
2017-04-28	3,410	3,435	3,370	3,405	52,800	851.25
2017-04-27	3,385	3,455	3,350	3,390	140,900	847.50
2017-04-26	3,480	3,510	3,360	3,395	105,300	848.75
2017-04-25	3,505	3,535	3,475	3,500	113,500	875
2017-04-24	3,540	3,540	3,480	3,520	24,700	880
2017-04-21	3,565	3,565	3,500	3,500	42,200	875
2017-04-20	3,560	3,560	3,490	3,560	52,700	890
2017-04-19	3,505	3,535	3,495	3,525	48,300	881.25
2017-04-18	3,475	3,515	3,435	3,500	43,300	875
2017-04-17	3,310	3,435	3,310	3,415	34,900	853.75
2017-04-14	3,370	3,420	3,350	3,355	32,500	838.75
2017-04-13	3,350	3,395	3,310	3,375	39,600	843.75
2017-04-12	3,390	3,425	3,355	3,380	41,700	845
2017-04-11	3,410	3,440	3,390	3,425	34,100	856.25
2017-04-10	3,510	3,530	3,420	3,420	30,800	855
2017-04-07	3,430	3,485	3,370	3,475	57,800	868.75
2017-04-06	3,500	3,510	3,400	3,430	64,900	857.50
2017-04-05	3,510	3,590	3,475	3,500	41,800	875
2017-04-04	3,570	3,620	3,480	3,510	83,300	877.50
2017-04-03	3,430	3,550	3,425	3,550	82,800	887.50
2017-03-31	3,450	3,475	3,415	3,415	48,100	853.75
2017-03-30	3,450	3,485	3,420	3,445	58,000	861.25
2017-03-29	3,445	3,480	3,420	3,450	91,700	862.50
2017-03-28	3,500	3,535	3,450	3,495	109,200	873.75
2017-03-27	3,445	3,545	3,400	3,545	104,600	886.25
2017-03-24	3,370	3,470	3,370	3,445	47,000	861.25
2017-03-23	3,365	3,385	3,330	3,345	34,800	836.25
2017-03-22	3,350	3,430	3,350	3,365	60,800	841.25
2017-03-21	3,420	3,475	3,365	3,395	91,100	848.75
2017-03-17	3,405	3,490	3,405	3,470	91,600	867.50
2017-03-16	3,290	3,425	3,285	3,400	103,500	850
2017-03-15	3,315	3,390	3,305	3,320	74,000	830
2017-03-14	3,320	3,320	3,290	3,305	44,500	826.25
2017-03-13	3,340	3,390	3,310	3,320	62,100	830
2017-03-10	3,250	3,390	3,250	3,310	111,700	827.50
2017-03-09	3,230	3,320	3,225	3,235	91,000	808.75
2017-03-08	3,185	3,225	3,185	3,205	44,400	801.25
2017-03-07	3,180	3,195	3,165	3,180	46,000	795
2017-03-06	3,195	3,240	3,185	3,195	34,600	798.75
2017-03-03	3,160	3,225	3,160	3,195	58,700	798.75
2017-03-02	3,180	3,180	3,130	3,145	34,400	786.25
2017-03-01	3,165	3,180	3,110	3,150	38,600	787.50
2017-02-28	3,130	3,215	3,120	3,195	129,500	798.75
2017-02-27	3,140	3,180	3,120	3,135	40,700	783.75
2017-02-24	3,155	3,195	3,155	3,165	23,200	791.25
2017-02-23	3,190	3,200	3,165	3,190	24,500	797.50
2017-02-22	3,185	3,195	3,170	3,185	34,100	796.25
2017-02-21	3,220	3,235	3,175	3,185	69,700	796.25
2017-02-20	3,180	3,235	3,170	3,230	31,000	807.50
2017-02-17	3,155	3,175	3,070	3,175	92,600	793.75
2017-02-16	3,260	3,270	3,175	3,210	50,700	802.50
2017-02-15	3,265	3,290	3,205	3,230	43,300	807.50
2017-02-14	3,255	3,305	3,230	3,265	41,000	816.25
2017-02-13	3,300	3,340	3,250	3,255	71,300	813.75
2017-02-10	3,270	3,300	3,220	3,265	52,800	816.25
2017-02-09	3,170	3,320	3,155	3,250	148,300	812.50
2017-02-08	3,115	3,190	3,065	3,165	51,600	791.25
2017-02-07	3,155	3,205	3,060	3,095	85,800	773.75
2017-02-06	3,150	3,225	3,140	3,185	100,000	796.25
2017-02-03	3,080	3,200	3,055	3,135	217,300	783.75
2017-02-02	2,993	3,095	2,962	3,080	248,100	770
2017-02-01	2,830	2,900	2,819	2,893	80,200	723.25
2017-01-31	2,840	2,878	2,831	2,874	88,300	718.50
2017-01-30	2,830	2,878	2,830	2,869	46,600	717.25
2017-01-27	2,840	2,853	2,816	2,834	24,000	708.50
2017-01-26	2,839	2,856	2,811	2,823	43,100	705.75
2017-01-25	2,789	2,825	2,775	2,819	36,000	704.75
2017-01-24	2,751	2,767	2,730	2,749	44,400	687.25
2017-01-23	2,759	2,784	2,754	2,766	33,200	691.50
2017-01-20	2,824	2,826	2,780	2,791	76,700	697.75
2017-01-19	2,851	2,876	2,834	2,851	30,400	712.75
2017-01-18	2,820	2,870	2,803	2,860	120,600	715
2017-01-17	2,835	2,894	2,805	2,871	122,200	717.75
2017-01-16	2,812	2,894	2,795	2,850	98,100	712.50
2017-01-13	2,798	2,864	2,795	2,810	68,700	702.50
2017-01-12	2,808	2,832	2,782	2,809	75,500	702.25
2017-01-11	2,886	2,886	2,838	2,847	52,300	711.75
2017-01-10	2,886	2,914	2,878	2,886	76,900	721.50
2017-01-06	2,880	2,897	2,836	2,886	77,600	721.50
2017-01-05	2,894	2,915	2,879	2,900	31,900	725
2017-01-04	2,930	2,930	2,876	2,915	46,900	728.75

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

2025年07月
日	月	火	水	木	金	土
		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
« 06月30日

2412 (株)ベネフィット・ワン の時系列データ [2017年度]

2412 (株)ベネフィット・ワンの時系列データ [2017年度]