1. HOME >
  2. 株価時系列 >
  3. 2412 >
  4. 2020年

2412 (株)ベネフィット・ワン 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
2020-12-303,1003,1003,0353,050153,1003,050
2020-12-293,0303,1003,0303,100206,9003,100
2020-12-283,0603,1003,0153,040202,5003,040
2020-12-253,1203,1353,0603,075156,6003,075
2020-12-243,0953,1703,0953,120227,9003,120
2020-12-233,1003,1403,0803,125216,3003,125
2020-12-223,0903,1053,0453,055183,3003,055
2020-12-213,0703,0953,0553,095188,8003,095
2020-12-183,0753,0853,0203,075245,0003,075
2020-12-173,0453,1253,0153,120164,9003,120
2020-12-163,0953,1053,0053,010277,2003,010
2020-12-153,0653,0753,0403,050181,7003,050
2020-12-143,0803,0903,0153,065269,6003,065
2020-12-113,0753,1253,0603,125278,1003,125
2020-12-103,1203,1203,0503,080238,3003,080
2020-12-092,9993,1352,9633,130327,2003,130
2020-12-083,0853,1303,0453,055317,2003,055
2020-12-073,1553,1753,0403,080244,1003,080
2020-12-043,1703,2203,1003,135260,3003,135
2020-12-033,2403,2553,1553,185447,5003,185
2020-12-023,3303,3303,2103,275600,2003,275
2020-12-013,3653,3953,2903,365412,3003,365
2020-11-303,3903,4203,3153,370638,3003,370
2020-11-273,3953,4453,3753,415638,7003,415
2020-11-263,3403,4153,3103,375666,7003,375
2020-11-253,2353,3003,1753,210624,5003,210
2020-11-243,1603,2803,1503,250524,5003,250
2020-11-203,1003,1503,0253,145351,9003,145
2020-11-192,9293,1202,9193,115762,2003,115
2020-11-182,8362,9532,8262,914538,0002,914
2020-11-172,9242,9272,8422,886445,2002,886
2020-11-162,9502,9652,8782,925406,4002,925
2020-11-132,7982,9292,7482,912959,7002,912
2020-11-122,7772,8562,7682,803725,9002,803
2020-11-112,7822,7882,6792,735587,4002,735
2020-11-103,0153,0402,7712,791633,4002,791
2020-11-092,8823,0102,8822,984445,5002,984
2020-11-062,8282,8732,7962,845621,6002,845
2020-11-052,7982,9322,7942,915771,6002,915
2020-11-042,7142,7552,6632,737424,8002,737
2020-11-022,6272,6872,5922,664271,2002,664
2020-10-302,7072,7092,5942,599247,6002,599
2020-10-292,6892,7312,6582,701249,7002,701
2020-10-282,6342,7082,6282,707239,9002,707
2020-10-272,5532,6582,5082,650424,5002,650
2020-10-262,7132,7192,5782,588562,5002,588
2020-10-232,9202,9262,6432,724777,8002,724
2020-10-222,9002,9122,8162,820279,8002,820
2020-10-212,9502,9722,9192,921208,8002,921
2020-10-202,9062,9452,8852,930218,6002,930
2020-10-192,8822,9442,8712,917342,2002,917
2020-10-162,8152,8722,7942,852276,5002,852
2020-10-152,8432,8752,7842,803190,9002,803
2020-10-142,8502,8772,8222,850186,2002,850
2020-10-132,8402,8612,8312,842206,6002,842
2020-10-122,7892,8172,7512,810211,8002,810
2020-10-092,7832,8052,7532,805235,2002,805
2020-10-082,7012,7992,6652,791397,8002,791
2020-10-072,7162,7312,6712,677400,7002,677
2020-10-062,8242,8352,7392,746324,6002,746
2020-10-052,7392,8292,7302,816446,6002,816
2020-10-022,6972,7212,6592,680336,7002,680
2020-09-302,7192,7552,6522,652278,2002,652
2020-09-292,6892,7192,6572,717217,9002,717
2020-09-282,7002,7292,6472,693367,0002,693
2020-09-252,6502,6792,6252,678244,4002,678
2020-09-242,6132,7082,6042,650388,5002,650
2020-09-232,5742,6342,5602,625358,2002,625
2020-09-182,5852,6192,5722,613301,4002,613
2020-09-172,5322,5642,4972,558215,5002,558
2020-09-162,5402,5562,5272,541179,0002,541
2020-09-152,4902,5412,4872,538201,4002,538
2020-09-142,5392,5542,5102,529189,0002,529
2020-09-112,5642,5642,5152,550277,4002,550
2020-09-102,4942,5562,4812,536409,3002,536
2020-09-092,4502,4902,4472,489325,7002,489
2020-09-082,4602,4942,4412,494228,9002,494
2020-09-072,4812,5072,4452,451233,8002,451
2020-09-042,4702,5112,4562,475316,4002,475
2020-09-032,5902,5982,5212,545205,6002,545
2020-09-022,5392,5892,5282,577239,8002,577
2020-09-012,5002,5432,4842,539260,8002,539
2020-08-312,5422,5752,5412,559196,2002,559
2020-08-282,5302,5522,4562,503363,7002,503
2020-08-272,6002,6042,5612,571186,3002,571
2020-08-262,5992,6112,5732,592200,8002,592
2020-08-252,6222,6552,5992,601240,0002,601
2020-08-242,6022,6382,5912,619221,4002,619
2020-08-212,5522,6202,5372,602272,5002,602
2020-08-202,5782,6132,5702,573217,7002,573
2020-08-192,6452,6452,5782,593325,9002,593
2020-08-182,5982,6482,5802,642256,1002,642
2020-08-172,6002,6042,5652,567313,9002,567
2020-08-142,5712,6572,5412,633462,2002,633
2020-08-132,5272,5852,5152,557596,7002,557
2020-08-122,5132,5552,4862,535310,9002,535
2020-08-112,4602,5242,4312,500572,0002,500
2020-08-072,5712,5832,4862,501447,7002,501
2020-08-062,5852,6232,5412,569577,2002,569
2020-08-052,4072,5872,3872,578923,1002,578
2020-08-042,4502,4882,3962,407655,5002,407
2020-08-032,3592,3802,2942,376474,7002,376
2020-07-312,2122,3182,2012,3031,055,6002,303
2020-07-302,1892,2202,1372,162413,7002,162
2020-07-292,1712,1802,1352,163252,6002,163
2020-07-282,1882,2122,1572,170296,4002,170
2020-07-272,1012,1672,0962,158360,3002,158
2020-07-222,1852,1852,1372,162328,7002,162
2020-07-212,1682,2042,1572,195255,3002,195
2020-07-202,1242,1682,1142,159245,2002,159
2020-07-172,1092,1462,1012,135230,1002,135
2020-07-162,1902,2082,1182,123305,6002,123
2020-07-152,1512,1612,0962,159317,8002,159
2020-07-142,2322,2552,1062,132415,4002,132
2020-07-132,1942,2362,1782,226327,2002,226
2020-07-102,1802,2162,1672,184323,0002,184
2020-07-092,1812,2242,1702,170421,7002,170
2020-07-082,1932,2182,1672,167431,9002,167
2020-07-072,1482,1932,1332,193374,3002,193
2020-07-062,1252,1912,1252,168346,5002,168
2020-07-032,0672,1332,0572,124362,2002,124
2020-07-022,1212,1322,0472,061288,0002,061
2020-07-012,1842,1942,1082,117208,3002,117
2020-06-302,2182,2182,1202,165370,8002,165
2020-06-292,1492,2172,1362,198439,4002,198
2020-06-262,1462,1902,1322,180419,6002,180
2020-06-252,0902,1672,0832,136343,2002,136
2020-06-242,1212,1772,1162,125850,8002,125
2020-06-232,2032,2032,1222,143524,3002,143
2020-06-222,1992,2392,1662,220467,8002,220
2020-06-192,2002,2202,1742,210567,0002,210
2020-06-182,2312,2492,1732,229801,2002,229
2020-06-172,1402,1562,1062,131236,0002,131
2020-06-162,0932,1482,0882,140668,1002,140
2020-06-152,0982,1352,0202,020377,0002,020
2020-06-122,1062,1862,1002,134549,4002,134
2020-06-112,2662,2712,1782,192516,8002,192
2020-06-102,2652,3272,2652,281436,2002,281
2020-06-092,2802,3172,2612,306480,6002,306
2020-06-082,3502,3532,2842,305501,0002,305
2020-06-052,3702,4022,3302,338468,0002,338
2020-06-042,3872,4162,3372,386810,9002,386
2020-06-032,5002,5002,3612,378770,8002,378
2020-06-022,4102,5072,4042,489676,6002,489
2020-06-012,3592,4212,3242,412487,5002,412
2020-05-292,3202,3622,3022,354582,5002,354
2020-05-282,3302,3652,3162,343563,3002,343
2020-05-272,2942,3642,2772,330750,0002,330
2020-05-262,2972,3122,2732,291533,1002,291
2020-05-252,2232,2872,2202,276491,2002,276
2020-05-222,2062,2522,1952,230791,8002,230
2020-05-212,2322,2392,1712,193523,9002,193
2020-05-202,1932,2362,1862,217525,5002,217
2020-05-192,1822,2062,1452,191456,5002,191
2020-05-182,1502,1952,1332,178496,2002,178
2020-05-152,0632,1462,0522,125632,8002,125
2020-05-142,1252,1562,0282,044895,0002,044
2020-05-131,9782,0251,9642,025514,0002,025
2020-05-121,9982,0401,9392,005648,1002,005
2020-05-111,9582,0001,9472,000405,7002,000
2020-05-081,9481,9681,9231,935401,8001,935
2020-05-071,8601,9311,8401,922833,3001,922
2020-05-011,8891,9101,8741,900436,1001,900
2020-04-301,9521,9801,9021,906591,4001,906
2020-04-281,8591,9601,8401,9172,182,3001,917
2020-04-271,8971,9141,8461,853492,8001,853
2020-04-241,8701,8861,8541,867562,2001,867
2020-04-231,8771,9001,8561,870465,5001,870
2020-04-221,9221,9321,8451,870545,4001,870
2020-04-211,9741,9791,9321,951544,1001,951
2020-04-201,9501,9851,9291,976588,3001,976
2020-04-171,9201,9551,8771,927851,7001,927
2020-04-161,7981,9311,7731,9181,225,1001,918
2020-04-151,7521,8001,7381,800781,8001,800
2020-04-141,6631,7581,6501,735547,4001,735
2020-04-131,7011,7011,6211,623473,6001,623
2020-04-101,7261,7411,6861,734499,2001,734
2020-04-091,6491,7401,6481,735893,4001,735
2020-04-081,5551,6501,5351,636788,5001,636
2020-04-071,4991,5711,4921,553735,2001,553
2020-04-061,3571,4511,3421,440468,2001,440
2020-04-031,3201,3791,3081,357422,8001,357
2020-04-021,3061,3371,2961,321217,9001,321
2020-04-011,3901,4291,3221,336302,6001,336
2020-03-311,4471,4911,3911,410377,5001,410
2020-03-301,4311,4381,3811,420428,5001,420
2020-03-271,4671,4861,4411,486447,3001,486
2020-03-261,4351,4731,3781,403573,4001,403
2020-03-251,4651,4751,4101,465632,9001,465
2020-03-241,3281,3831,3281,375791,1001,375
2020-03-231,2491,2931,2121,287731,0001,287
2020-03-191,2601,2811,2211,242895,0001,242
2020-03-181,2211,2571,1951,201975,6001,201
2020-03-171,1281,2091,1041,188814,9001,188
2020-03-161,2331,2501,1791,186470,0001,186
2020-03-131,2001,2461,1271,212987,9001,212
2020-03-121,3241,3661,2661,288795,5001,288
2020-03-111,4301,4301,3591,361663,8001,361
2020-03-101,3861,4481,3511,437908,6001,437
2020-03-091,4871,5111,4371,450448,0001,450
2020-03-061,6111,6161,5571,561404,6001,561
2020-03-051,6631,6661,6311,646486,1001,646
2020-03-041,5951,6391,5921,613357,9001,613
2020-03-031,6951,7041,5911,621864,1001,621
2020-03-021,6131,6861,6081,643711,4001,643
2020-02-281,6541,7021,6391,646600,8001,646
2020-02-271,7661,7751,7321,742710,3001,742
2020-02-261,7521,7761,7301,7621,182,0001,762
2020-02-251,8051,8131,7681,781786,0001,781
2020-02-211,9331,9331,8831,894541,2001,894
2020-02-201,9802,0051,9581,961199,2001,961
2020-02-191,9411,9711,9381,959176,7001,959
2020-02-181,9601,9651,9201,929296,5001,929
2020-02-171,9861,9861,9411,947341,1001,947
2020-02-142,0202,0382,0012,009251,8002,009
2020-02-132,0442,0592,0192,042261,9002,042
2020-02-122,0112,0471,9962,044464,9002,044
2020-02-101,9962,0121,9851,987224,1001,987
2020-02-072,0402,0502,0032,015235,0002,015
2020-02-062,0482,0662,0352,046351,2002,046
2020-02-052,0432,0521,9922,016367,8002,016
2020-02-041,9502,0021,9322,000514,4002,000
2020-02-031,9051,9731,8681,950600,9001,950
2020-01-311,9621,9971,8921,930913,1001,930
2020-01-302,1212,1312,0352,044429,2002,044
2020-01-292,1252,1382,1032,117296,6002,117
2020-01-282,1572,1742,1302,136232,4002,136
2020-01-272,1802,2012,1652,180196,8002,180
2020-01-242,2702,2782,2102,225176,5002,225
2020-01-232,2752,2982,2692,278120,9002,278
2020-01-222,2552,3132,2542,299172,0002,299
2020-01-212,2702,2832,2492,254161,3002,254
2020-01-202,2972,3022,2762,282123,9002,282
2020-01-172,2972,3062,2702,304209,2002,304
2020-01-162,3102,3162,2882,297172,5002,297
2020-01-152,2762,3162,2582,289221,6002,289
2020-01-142,3142,3202,2762,297314,6002,297
2020-01-102,2602,2892,2582,284181,1002,284
2020-01-092,2652,2792,2412,267241,7002,267
2020-01-082,2272,2552,1622,235332,1002,235
2020-01-072,2222,2822,2182,263441,2002,263
2020-01-062,2112,2602,1922,211634,5002,211

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