2412 (株)ベネフィット・ワンの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,267	2,271	2,231	2,261	194,500	2,261
2019-12-27	2,264	2,274	2,250	2,255	161,500	2,255
2019-12-26	2,270	2,292	2,248	2,248	199,300	2,248
2019-12-25	2,274	2,298	2,256	2,258	135,700	2,258
2019-12-24	2,246	2,278	2,233	2,273	177,400	2,273
2019-12-23	2,220	2,266	2,220	2,246	148,400	2,246
2019-12-20	2,218	2,266	2,214	2,249	292,800	2,249
2019-12-19	2,227	2,244	2,205	2,221	201,800	2,221
2019-12-18	2,285	2,289	2,223	2,243	221,200	2,243
2019-12-17	2,265	2,279	2,226	2,277	453,100	2,277
2019-12-16	2,242	2,280	2,242	2,244	331,100	2,244
2019-12-13	2,292	2,295	2,235	2,239	465,800	2,239
2019-12-12	2,300	2,307	2,274	2,274	342,900	2,274
2019-12-11	2,360	2,360	2,306	2,310	319,500	2,310
2019-12-10	2,350	2,376	2,345	2,353	257,500	2,353
2019-12-09	2,367	2,370	2,332	2,340	402,400	2,340
2019-12-06	2,373	2,379	2,355	2,367	376,600	2,367
2019-12-05	2,415	2,421	2,396	2,405	415,900	2,405
2019-12-04	2,398	2,441	2,394	2,407	368,500	2,407
2019-12-03	2,375	2,420	2,366	2,407	367,700	2,407
2019-12-02	2,366	2,428	2,363	2,425	331,500	2,425
2019-11-29	2,364	2,393	2,343	2,387	335,200	2,387
2019-11-28	2,389	2,393	2,361	2,388	261,100	2,388
2019-11-27	2,406	2,406	2,358	2,389	453,800	2,389
2019-11-26	2,360	2,422	2,347	2,422	899,700	2,422
2019-11-25	2,403	2,432	2,361	2,377	730,900	2,377
2019-11-22	2,336	2,363	2,320	2,353	463,400	2,353
2019-11-21	2,290	2,349	2,282	2,345	489,400	2,345
2019-11-20	2,282	2,305	2,257	2,294	532,000	2,294
2019-11-19	2,242	2,283	2,228	2,282	763,300	2,282
2019-11-18	2,199	2,237	2,191	2,217	493,000	2,217
2019-11-15	2,108	2,170	2,096	2,157	1,027,400	2,157
2019-11-14	2,143	2,155	2,102	2,142	457,100	2,142
2019-11-13	2,162	2,174	2,119	2,146	515,300	2,146
2019-11-12	2,050	2,132	2,033	2,130	703,000	2,130
2019-11-11	1,978	2,044	1,976	2,044	438,500	2,044
2019-11-08	1,982	1,991	1,956	1,968	728,700	1,968
2019-11-07	1,966	1,989	1,952	1,971	325,100	1,971
2019-11-06	1,989	2,005	1,947	1,978	598,700	1,978
2019-11-05	2,036	2,037	1,917	1,988	1,252,300	1,988
2019-11-01	2,054	2,131	1,984	2,069	1,039,800	2,069
2019-10-31	2,218	2,247	2,188	2,204	440,900	2,204
2019-10-30	2,171	2,219	2,171	2,204	366,800	2,204
2019-10-29	2,164	2,183	2,143	2,156	274,100	2,156
2019-10-28	2,162	2,162	2,111	2,140	263,700	2,140
2019-10-25	2,129	2,168	2,121	2,164	397,600	2,164
2019-10-24	2,120	2,128	2,096	2,123	244,400	2,123
2019-10-23	2,090	2,106	2,052	2,103	361,800	2,103
2019-10-21	2,076	2,104	2,071	2,088	179,400	2,088
2019-10-18	2,067	2,086	2,048	2,071	303,200	2,071
2019-10-17	2,074	2,087	2,061	2,063	267,700	2,063
2019-10-16	2,099	2,129	2,086	2,097	365,700	2,097
2019-10-15	2,112	2,145	2,091	2,096	477,600	2,096
2019-10-11	2,065	2,074	2,038	2,063	327,000	2,063
2019-10-10	2,120	2,120	2,053	2,057	287,600	2,057
2019-10-09	2,088	2,110	2,069	2,107	282,100	2,107
2019-10-08	2,095	2,105	2,073	2,099	263,900	2,099
2019-10-07	2,086	2,102	2,064	2,086	304,400	2,086
2019-10-04	2,030	2,096	2,030	2,085	556,600	2,085
2019-10-03	1,997	2,043	1,977	2,028	489,100	2,028
2019-10-02	2,067	2,068	2,000	2,012	450,900	2,012
2019-10-01	2,054	2,092	2,048	2,068	414,600	2,068
2019-09-30	2,006	2,048	2,002	2,042	377,100	2,042
2019-09-27	2,039	2,045	2,008	2,045	385,000	2,045
2019-09-26	2,044	2,058	2,030	2,039	634,400	2,039
2019-09-25	2,023	2,032	2,003	2,023	409,400	2,023
2019-09-24	2,045	2,066	2,015	2,029	1,022,900	2,029
2019-09-20	1,945	2,016	1,936	2,004	997,300	2,004
2019-09-19	1,882	1,925	1,878	1,916	454,400	1,916
2019-09-18	1,846	1,875	1,838	1,852	436,600	1,852
2019-09-17	1,865	1,880	1,816	1,828	398,900	1,828
2019-09-13	1,883	1,883	1,838	1,851	581,700	1,851
2019-09-12	1,870	1,882	1,852	1,867	395,900	1,867
2019-09-11	1,842	1,856	1,804	1,842	371,400	1,842
2019-09-10	1,847	1,859	1,832	1,847	393,600	1,847
2019-09-09	1,826	1,852	1,802	1,846	280,400	1,846
2019-09-06	1,840	1,843	1,822	1,830	381,500	1,830
2019-09-05	1,810	1,836	1,802	1,815	566,300	1,815
2019-09-04	1,825	1,849	1,776	1,782	720,400	1,782
2019-09-03	1,780	1,847	1,775	1,836	611,200	1,836
2019-09-02	1,728	1,768	1,726	1,762	464,600	1,762
2019-08-30	1,690	1,722	1,686	1,717	662,800	1,717
2019-08-29	1,655	1,695	1,655	1,667	1,342,100	1,667
2019-08-28	1,673	1,688	1,651	1,678	520,700	1,678
2019-08-27	1,736	1,748	1,691	1,692	426,400	1,692
2019-08-26	1,718	1,729	1,702	1,719	453,200	1,719
2019-08-23	1,763	1,791	1,757	1,768	315,400	1,768
2019-08-22	1,793	1,801	1,738	1,748	338,000	1,748
2019-08-21	1,802	1,808	1,785	1,795	154,600	1,795
2019-08-20	1,768	1,820	1,759	1,812	392,200	1,812
2019-08-19	1,775	1,780	1,742	1,762	304,000	1,762
2019-08-16	1,716	1,766	1,711	1,762	413,900	1,762
2019-08-15	1,719	1,753	1,715	1,733	464,900	1,733
2019-08-14	1,777	1,784	1,742	1,771	324,000	1,771
2019-08-13	1,744	1,764	1,725	1,764	493,900	1,764
2019-08-09	1,813	1,832	1,774	1,777	266,000	1,777
2019-08-08	1,789	1,789	1,755	1,773	474,600	1,773
2019-08-07	1,794	1,814	1,771	1,795	552,000	1,795
2019-08-06	1,794	1,814	1,778	1,806	980,500	1,806
2019-08-05	1,920	1,929	1,814	1,857	857,100	1,857
2019-08-02	1,882	1,949	1,868	1,947	821,400	1,947
2019-08-01	1,847	1,908	1,845	1,906	592,600	1,906
2019-07-31	1,850	1,874	1,824	1,873	812,900	1,873
2019-07-30	2,000	2,015	1,869	1,870	1,332,700	1,870
2019-07-29	1,968	2,003	1,957	1,959	1,163,400	1,959
2019-07-26	1,900	1,963	1,895	1,950	888,600	1,950
2019-07-25	1,906	1,906	1,873	1,882	281,600	1,882
2019-07-24	1,885	1,890	1,854	1,890	419,600	1,890
2019-07-23	1,840	1,864	1,835	1,857	350,000	1,857
2019-07-22	1,850	1,858	1,827	1,836	352,700	1,836
2019-07-19	1,815	1,858	1,815	1,848	384,900	1,848
2019-07-18	1,865	1,877	1,814	1,820	439,000	1,820
2019-07-17	1,914	1,915	1,856	1,876	524,000	1,876
2019-07-16	1,889	1,895	1,859	1,890	538,100	1,890
2019-07-12	1,907	1,907	1,873	1,882	428,100	1,882
2019-07-11	1,910	1,910	1,887	1,893	325,100	1,893
2019-07-10	1,891	1,904	1,873	1,903	451,300	1,903
2019-07-09	1,905	1,920	1,892	1,903	279,000	1,903
2019-07-08	1,950	1,955	1,905	1,913	421,700	1,913
2019-07-05	1,905	1,930	1,883	1,928	469,700	1,928
2019-07-04	1,890	1,913	1,890	1,905	447,600	1,905
2019-07-03	1,932	1,935	1,883	1,892	550,500	1,892
2019-07-02	1,902	1,942	1,870	1,933	673,300	1,933
2019-07-01	1,879	1,916	1,850	1,911	742,500	1,911
2019-06-28	1,833	1,870	1,826	1,858	683,400	1,858
2019-06-27	1,829	1,836	1,803	1,833	526,400	1,833
2019-06-26	1,853	1,854	1,815	1,815	600,000	1,815
2019-06-25	1,899	1,915	1,876	1,885	613,000	1,885
2019-06-24	1,908	1,922	1,873	1,895	442,800	1,895
2019-06-21	1,959	1,960	1,901	1,903	757,300	1,903
2019-06-20	1,920	1,945	1,913	1,940	714,800	1,940
2019-06-19	1,916	1,925	1,890	1,914	574,200	1,914
2019-06-18	1,909	1,935	1,890	1,899	519,200	1,899
2019-06-17	1,936	1,939	1,903	1,905	415,800	1,905
2019-06-14	1,917	1,940	1,887	1,930	1,008,200	1,930
2019-06-13	1,890	1,930	1,876	1,899	3,223,000	1,899
2019-06-12	1,950	1,983	1,892	1,896	2,433,700	1,896
2019-06-11	2,011	2,018	1,946	1,959	1,160,600	1,959
2019-06-10	2,010	2,063	2,009	2,036	648,400	2,036
2019-06-07	2,110	2,118	2,011	2,031	742,800	2,031
2019-06-06	2,114	2,141	2,085	2,113	336,000	2,113
2019-06-05	2,078	2,128	2,074	2,117	548,200	2,117
2019-06-04	2,130	2,132	2,019	2,033	754,600	2,033
2019-06-03	2,043	2,103	2,017	2,095	399,000	2,095
2019-05-31	2,074	2,124	2,060	2,068	435,600	2,068
2019-05-30	2,141	2,146	2,055	2,093	581,400	2,093
2019-05-29	2,193	2,217	2,114	2,165	592,100	2,165
2019-05-28	2,126	2,212	2,125	2,208	1,022,700	2,208
2019-05-27	2,100	2,159	2,090	2,143	566,500	2,143
2019-05-24	1,971	2,076	1,971	2,070	598,100	2,070
2019-05-23	2,056	2,096	2,043	2,049	372,000	2,049
2019-05-22	2,057	2,082	2,045	2,053	394,500	2,053
2019-05-21	2,090	2,093	2,038	2,040	535,600	2,040
2019-05-20	2,187	2,199	2,118	2,122	422,200	2,122
2019-05-17	2,184	2,207	2,147	2,188	392,400	2,188
2019-05-16	2,174	2,179	2,142	2,157	283,000	2,157
2019-05-15	2,193	2,217	2,137	2,173	439,200	2,173
2019-05-14	2,102	2,186	2,100	2,185	570,300	2,185
2019-05-13	2,190	2,249	2,152	2,201	447,800	2,201
2019-05-10	2,181	2,235	2,142	2,165	676,000	2,165
2019-05-09	2,337	2,339	2,166	2,179	1,116,900	2,179
2019-05-08	2,345	2,345	2,281	2,343	641,300	2,343
2019-05-07	2,316	2,359	2,313	2,332	593,000	2,332
2019-04-26	2,300	2,314	2,262	2,311	415,500	2,311
2019-04-25	2,275	2,298	2,273	2,294	205,000	2,294
2019-04-24	2,259	2,304	2,249	2,273	454,600	2,273
2019-04-23	2,179	2,246	2,177	2,231	319,600	2,231
2019-04-22	2,165	2,197	2,141	2,193	294,900	2,193
2019-04-19	2,174	2,202	2,170	2,184	285,200	2,184
2019-04-18	2,230	2,230	2,180	2,181	235,600	2,181
2019-04-17	2,235	2,246	2,208	2,227	243,100	2,227
2019-04-16	2,240	2,249	2,214	2,231	332,400	2,231
2019-04-15	2,225	2,239	2,193	2,227	480,600	2,227
2019-04-12	2,125	2,135	2,115	2,125	315,200	2,125
2019-04-11	2,107	2,130	2,099	2,111	304,100	2,111
2019-04-10	2,133	2,133	2,085	2,118	611,900	2,118
2019-04-09	2,195	2,207	2,173	2,180	409,300	2,180
2019-04-08	2,200	2,204	2,151	2,187	842,000	2,187
2019-04-05	2,286	2,302	2,218	2,226	604,700	2,226
2019-04-04	2,317	2,327	2,272	2,311	421,400	2,311
2019-04-03	2,248	2,317	2,233	2,317	538,900	2,317
2019-04-02	2,240	2,258	2,227	2,241	611,400	2,241
2019-04-01	2,213	2,226	2,195	2,209	379,400	2,209
2019-03-29	2,171	2,182	2,142	2,172	344,800	2,172
2019-03-28	2,116	2,136	2,079	2,132	785,900	2,132
2019-03-27	2,050	2,091	2,050	2,078	387,700	2,078
2019-03-26	1,995	2,071	1,995	2,058	685,200	2,058
2019-03-25	1,995	1,996	1,936	1,954	491,800	1,954
2019-03-22	2,038	2,049	2,009	2,035	389,600	2,035
2019-03-20	2,014	2,033	1,995	2,029	250,900	2,029
2019-03-19	2,017	2,017	1,964	2,003	306,600	2,003
2019-03-18	2,063	2,071	1,998	2,009	342,500	2,009
2019-03-15	2,007	2,034	1,994	2,028	480,800	2,028
2019-03-14	2,020	2,025	1,963	1,978	277,300	1,978
2019-03-13	1,971	1,998	1,949	1,969	324,500	1,969
2019-03-12	1,983	2,000	1,965	1,981	393,400	1,981
2019-03-11	1,952	1,973	1,930	1,949	346,100	1,949
2019-03-08	1,982	1,994	1,944	1,948	564,600	1,948
2019-03-07	2,020	2,033	2,008	2,025	754,400	2,025
2019-03-06	2,101	2,108	2,035	2,051	770,200	2,051
2019-03-05	2,120	2,154	2,087	2,101	905,500	2,101
2019-03-04	2,204	2,209	2,162	2,170	498,500	2,170
2019-03-01	2,165	2,195	2,145	2,182	696,100	2,182
2019-02-28	2,206	2,212	2,170	2,177	585,500	2,177
2019-02-27	2,221	2,244	2,195	2,206	778,000	2,206
2019-02-26	2,190	2,236	2,184	2,236	472,700	2,236
2019-02-25	4,300	4,340	4,265	4,320	325,300	2,160
2019-02-22	4,185	4,285	4,150	4,260	362,100	2,130
2019-02-21	4,120	4,235	4,105	4,225	382,800	2,112.50
2019-02-20	4,160	4,165	4,095	4,155	287,000	2,077.50
2019-02-19	4,140	4,155	4,095	4,135	165,100	2,067.50
2019-02-18	4,125	4,160	4,090	4,120	159,400	2,060
2019-02-15	4,070	4,090	4,025	4,055	205,900	2,027.50
2019-02-14	4,080	4,155	4,075	4,120	197,900	2,060
2019-02-13	3,985	4,105	3,985	4,070	457,200	2,035
2019-02-12	3,760	3,920	3,760	3,915	286,000	1,957.50
2019-02-08	3,745	3,825	3,735	3,770	236,000	1,885
2019-02-07	3,800	3,815	3,745	3,815	164,000	1,907.50
2019-02-06	3,865	3,885	3,810	3,825	194,300	1,912.50
2019-02-05	3,875	3,925	3,775	3,865	397,100	1,932.50
2019-02-04	3,715	3,875	3,680	3,860	470,000	1,930
2019-02-01	3,740	3,765	3,600	3,680	650,000	1,840
2019-01-31	3,490	3,705	3,465	3,675	558,000	1,837.50
2019-01-30	3,450	3,460	3,405	3,440	230,000	1,720
2019-01-29	3,400	3,440	3,370	3,420	202,600	1,710
2019-01-28	3,400	3,420	3,335	3,400	190,000	1,700
2019-01-25	3,310	3,410	3,270	3,390	268,600	1,695
2019-01-24	3,380	3,385	3,300	3,360	299,600	1,680
2019-01-23	3,430	3,445	3,360	3,420	213,200	1,710
2019-01-22	3,480	3,495	3,415	3,465	157,000	1,732.50
2019-01-21	3,480	3,505	3,410	3,460	239,700	1,730
2019-01-18	3,495	3,510	3,435	3,460	182,300	1,730
2019-01-17	3,470	3,500	3,415	3,475	238,000	1,737.50
2019-01-16	3,480	3,545	3,435	3,460	207,800	1,730
2019-01-15	3,340	3,490	3,320	3,480	291,100	1,740
2019-01-11	3,370	3,415	3,330	3,395	251,500	1,697.50
2019-01-10	3,415	3,445	3,345	3,385	287,000	1,692.50
2019-01-09	3,420	3,570	3,410	3,485	407,600	1,742.50
2019-01-08	3,395	3,480	3,375	3,400	342,700	1,700
2019-01-07	3,320	3,370	3,215	3,355	630,100	1,677.50
2019-01-04	3,325	3,390	3,200	3,205	712,500	1,602.50

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 [2019年度]

2412 (株)ベネフィット・ワンの時系列データ [2019年度]