2412 (株)ベネフィット・ワンの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,951	1,968	1,925	1,933	214,000	1,933
2022-12-29	1,893	1,939	1,893	1,934	223,500	1,934
2022-12-28	1,899	1,919	1,885	1,914	239,400	1,914
2022-12-27	1,935	1,967	1,899	1,919	223,700	1,919
2022-12-26	1,853	1,922	1,853	1,916	365,000	1,916
2022-12-23	1,860	1,867	1,837	1,849	226,900	1,849
2022-12-22	1,880	1,886	1,851	1,880	316,800	1,880
2022-12-21	1,879	1,884	1,818	1,867	616,600	1,867
2022-12-20	2,012	2,015	1,865	1,892	782,200	1,892
2022-12-19	2,029	2,062	2,025	2,033	280,800	2,033
2022-12-16	2,046	2,061	2,026	2,052	331,600	2,052
2022-12-15	2,101	2,105	2,075	2,080	291,700	2,080
2022-12-14	2,150	2,167	2,112	2,121	222,100	2,121
2022-12-13	2,140	2,143	2,089	2,100	310,900	2,100
2022-12-12	2,046	2,115	2,039	2,104	351,000	2,104
2022-12-09	2,020	2,098	2,020	2,078	344,400	2,078
2022-12-08	2,038	2,050	1,993	2,015	418,100	2,015
2022-12-07	2,059	2,059	2,023	2,023	375,600	2,023
2022-12-06	2,066	2,095	2,037	2,060	403,300	2,060
2022-12-05	2,130	2,140	2,098	2,110	488,700	2,110
2022-12-02	2,189	2,195	2,144	2,172	377,100	2,172
2022-12-01	2,240	2,249	2,186	2,188	374,600	2,188
2022-11-30	2,174	2,205	2,154	2,160	449,100	2,160
2022-11-29	2,190	2,200	2,164	2,179	337,400	2,179
2022-11-28	2,196	2,234	2,185	2,214	282,800	2,214
2022-11-25	2,216	2,239	2,177	2,196	288,400	2,196
2022-11-24	2,139	2,223	2,124	2,211	529,900	2,211
2022-11-22	2,120	2,131	2,084	2,089	303,600	2,089
2022-11-21	2,117	2,128	2,094	2,105	306,000	2,105
2022-11-18	2,171	2,171	2,116	2,124	416,300	2,124
2022-11-17	2,144	2,175	2,133	2,172	293,100	2,172
2022-11-16	2,193	2,195	2,140	2,148	372,400	2,148
2022-11-15	2,150	2,152	2,088	2,152	523,100	2,152
2022-11-14	2,183	2,205	2,146	2,180	612,900	2,180
2022-11-11	2,114	2,193	2,097	2,193	912,800	2,193
2022-11-10	2,005	2,043	1,955	1,997	724,500	1,997
2022-11-09	2,107	2,107	2,068	2,069	377,500	2,069
2022-11-08	2,113	2,116	2,071	2,084	455,800	2,084
2022-11-07	2,010	2,082	2,010	2,079	568,800	2,079
2022-11-04	2,033	2,060	1,997	1,997	575,200	1,997
2022-11-02	2,141	2,145	2,050	2,050	688,700	2,050
2022-11-01	2,071	2,145	2,069	2,144	851,200	2,144
2022-10-31	2,187	2,187	2,026	2,064	1,920,400	2,064
2022-10-28	2,241	2,294	2,239	2,265	2,426,600	2,265
2022-10-27	2,258	2,288	2,225	2,265	793,200	2,265
2022-10-26	2,205	2,268	2,204	2,257	790,300	2,257
2022-10-25	2,199	2,200	2,137	2,145	443,700	2,145
2022-10-24	2,140	2,193	2,121	2,172	442,300	2,172
2022-10-21	2,135	2,156	2,120	2,127	328,800	2,127
2022-10-20	2,139	2,157	2,108	2,135	572,900	2,135
2022-10-19	2,200	2,224	2,177	2,189	401,800	2,189
2022-10-18	2,177	2,213	2,142	2,166	515,600	2,166
2022-10-17	2,168	2,179	2,087	2,110	475,100	2,110
2022-10-14	2,168	2,220	2,158	2,210	381,700	2,210
2022-10-13	2,180	2,184	2,131	2,138	350,000	2,138
2022-10-12	2,169	2,198	2,138	2,179	570,200	2,179
2022-10-11	2,170	2,247	2,169	2,191	980,800	2,191
2022-10-07	2,201	2,223	2,182	2,193	369,400	2,193
2022-10-06	2,234	2,270	2,217	2,248	416,400	2,248
2022-10-05	2,234	2,253	2,206	2,233	458,300	2,233
2022-10-04	2,114	2,210	2,113	2,209	673,100	2,209
2022-10-03	2,033	2,095	1,966	2,079	444,600	2,079
2022-09-30	2,078	2,117	2,021	2,033	340,400	2,033
2022-09-29	2,067	2,100	2,045	2,087	413,700	2,087
2022-09-28	2,001	2,046	1,975	2,022	400,600	2,022
2022-09-27	2,026	2,039	1,971	2,022	412,600	2,022
2022-09-26	2,008	2,029	1,992	2,011	395,800	2,011
2022-09-22	1,991	2,052	1,961	2,027	477,500	2,027
2022-09-21	2,060	2,073	2,020	2,041	566,700	2,041
2022-09-20	2,060	2,119	2,054	2,101	492,800	2,101
2022-09-16	2,073	2,108	2,062	2,062	392,000	2,062
2022-09-15	2,104	2,116	2,052	2,107	377,900	2,107
2022-09-14	2,064	2,116	2,058	2,073	469,400	2,073
2022-09-13	2,135	2,172	2,130	2,164	289,400	2,164
2022-09-12	2,126	2,130	2,092	2,124	386,700	2,124
2022-09-09	2,059	2,112	2,056	2,103	420,400	2,103
2022-09-08	2,019	2,057	2,018	2,056	446,800	2,056
2022-09-07	1,974	1,986	1,917	1,979	474,700	1,979
2022-09-06	2,028	2,055	1,995	2,001	316,400	2,001
2022-09-05	1,955	2,024	1,947	2,018	340,900	2,018
2022-09-02	1,991	2,002	1,947	1,979	647,200	1,979
2022-09-01	2,038	2,077	2,014	2,014	407,600	2,014
2022-08-31	2,005	2,095	2,005	2,088	570,900	2,088
2022-08-30	2,018	2,042	2,005	2,027	440,600	2,027
2022-08-29	2,020	2,044	1,988	2,017	728,000	2,017
2022-08-26	2,158	2,170	2,115	2,120	396,900	2,120
2022-08-25	2,100	2,143	2,096	2,136	509,300	2,136
2022-08-24	2,134	2,134	2,087	2,099	600,500	2,099
2022-08-23	2,145	2,163	2,137	2,148	447,000	2,148
2022-08-22	2,180	2,185	2,155	2,174	611,300	2,174
2022-08-19	2,291	2,310	2,224	2,233	538,200	2,233
2022-08-18	2,245	2,260	2,222	2,251	463,000	2,251
2022-08-17	2,299	2,321	2,286	2,295	456,600	2,295
2022-08-16	2,270	2,313	2,260	2,296	680,400	2,296
2022-08-15	2,259	2,261	2,197	2,220	493,600	2,220
2022-08-12	2,200	2,258	2,192	2,239	614,000	2,239
2022-08-10	2,193	2,225	2,165	2,193	481,300	2,193
2022-08-09	2,240	2,295	2,240	2,243	700,500	2,243
2022-08-08	2,300	2,300	2,205	2,229	979,700	2,229
2022-08-05	2,204	2,316	2,201	2,302	1,085,900	2,302
2022-08-04	2,153	2,184	2,144	2,181	701,900	2,181
2022-08-03	2,089	2,110	2,074	2,103	585,800	2,103
2022-08-02	2,137	2,159	2,044	2,052	780,500	2,052
2022-08-01	2,150	2,182	2,106	2,150	842,800	2,150
2022-07-29	2,056	2,194	2,051	2,147	1,234,200	2,147
2022-07-28	2,022	2,093	2,017	2,085	952,100	2,085
2022-07-27	1,992	2,020	1,980	1,982	369,900	1,982
2022-07-26	1,986	1,998	1,972	1,995	385,000	1,995
2022-07-25	1,986	2,020	1,978	1,993	397,000	1,993
2022-07-22	2,024	2,045	2,007	2,025	557,700	2,025
2022-07-21	1,980	2,008	1,975	2,008	424,300	2,008
2022-07-20	1,935	1,968	1,920	1,963	547,600	1,963
2022-07-19	1,939	1,939	1,883	1,895	405,900	1,895
2022-07-15	1,917	1,955	1,915	1,940	413,000	1,940
2022-07-14	1,912	1,920	1,889	1,916	334,400	1,916
2022-07-13	1,895	1,932	1,878	1,920	482,300	1,920
2022-07-12	1,925	1,925	1,885	1,904	408,900	1,904
2022-07-11	1,996	2,003	1,955	1,965	448,400	1,965
2022-07-08	1,975	1,978	1,913	1,961	469,000	1,961
2022-07-07	1,926	1,966	1,894	1,953	572,400	1,953
2022-07-06	1,895	1,941	1,885	1,934	749,400	1,934
2022-07-05	1,870	1,899	1,856	1,868	351,800	1,868
2022-07-04	1,846	1,893	1,835	1,852	410,600	1,852
2022-07-01	1,824	1,857	1,799	1,803	587,500	1,803
2022-06-30	1,856	1,879	1,812	1,824	676,900	1,824
2022-06-29	1,781	1,841	1,771	1,838	865,200	1,838
2022-06-28	1,847	1,865	1,804	1,832	721,700	1,832
2022-06-27	1,866	1,896	1,850	1,880	643,600	1,880
2022-06-24	1,829	1,873	1,810	1,866	806,100	1,866
2022-06-23	1,756	1,801	1,747	1,749	503,600	1,749
2022-06-22	1,740	1,770	1,719	1,724	629,200	1,724
2022-06-21	1,699	1,733	1,682	1,722	654,600	1,722
2022-06-20	1,700	1,700	1,659	1,668	563,400	1,668
2022-06-17	1,619	1,664	1,603	1,643	1,273,600	1,643
2022-06-16	1,763	1,769	1,629	1,644	1,009,400	1,644
2022-06-15	1,670	1,701	1,652	1,690	1,092,400	1,690
2022-06-14	1,713	1,730	1,677	1,724	1,469,600	1,724
2022-06-13	1,792	1,801	1,756	1,767	721,500	1,767
2022-06-10	1,866	1,869	1,833	1,856	649,900	1,856
2022-06-09	1,885	1,926	1,874	1,895	764,500	1,895
2022-06-08	1,900	1,917	1,865	1,892	1,073,400	1,892
2022-06-07	1,933	1,941	1,873	1,880	774,700	1,880
2022-06-06	1,979	1,991	1,946	1,968	677,100	1,968
2022-06-03	2,008	2,058	2,005	2,029	806,700	2,029
2022-06-02	1,995	1,997	1,946	1,962	911,000	1,962
2022-06-01	2,005	2,047	2,000	2,026	760,400	2,026
2022-05-31	1,996	2,022	1,945	2,016	6,750,600	2,016
2022-05-30	1,907	2,031	1,906	2,026	1,380,300	2,026
2022-05-27	1,923	1,945	1,868	1,896	1,108,100	1,896
2022-05-26	1,905	1,947	1,878	1,883	1,246,000	1,883
2022-05-25	1,946	1,969	1,893	1,911	1,454,800	1,911
2022-05-24	2,030	2,033	1,953	1,970	1,181,700	1,970
2022-05-23	2,075	2,102	2,044	2,090	1,159,400	2,090
2022-05-20	1,958	2,088	1,934	2,075	1,566,600	2,075
2022-05-19	1,875	1,956	1,870	1,932	1,626,800	1,932
2022-05-18	1,921	1,949	1,903	1,916	1,532,800	1,916
2022-05-17	1,875	1,917	1,867	1,898	1,052,200	1,898
2022-05-16	1,866	1,904	1,853	1,885	1,208,900	1,885
2022-05-13	1,681	1,816	1,681	1,805	2,057,200	1,805
2022-05-12	1,750	1,784	1,663	1,672	2,072,100	1,672
2022-05-11	1,718	1,879	1,710	1,869	2,296,500	1,869
2022-05-10	1,840	1,890	1,768	1,878	1,313,500	1,878
2022-05-09	1,884	1,917	1,873	1,880	890,300	1,880
2022-05-06	1,967	1,981	1,916	1,920	1,248,200	1,920
2022-05-02	2,013	2,041	1,963	1,998	734,200	1,998
2022-04-28	1,990	2,008	1,967	1,992	1,155,000	1,992
2022-04-27	2,020	2,043	1,990	2,040	1,068,700	2,040
2022-04-26	2,079	2,107	2,024	2,070	1,022,400	2,070
2022-04-25	2,057	2,099	2,045	2,050	843,300	2,050
2022-04-22	2,171	2,178	2,112	2,124	662,100	2,124
2022-04-21	2,184	2,231	2,166	2,223	618,200	2,223
2022-04-20	2,235	2,282	2,184	2,212	769,600	2,212
2022-04-19	2,234	2,252	2,184	2,190	847,400	2,190
2022-04-18	2,277	2,282	2,179	2,213	696,100	2,213
2022-04-15	2,345	2,352	2,282	2,309	519,700	2,309
2022-04-14	2,447	2,466	2,360	2,386	751,700	2,386
2022-04-13	2,334	2,459	2,327	2,451	1,115,000	2,451
2022-04-12	2,349	2,373	2,288	2,315	866,900	2,315
2022-04-11	2,476	2,496	2,359	2,364	1,270,100	2,364
2022-04-08	2,542	2,591	2,490	2,526	792,000	2,526
2022-04-07	2,586	2,608	2,517	2,521	909,100	2,521
2022-04-06	2,634	2,663	2,613	2,636	720,600	2,636
2022-04-05	2,739	2,739	2,640	2,663	774,100	2,663
2022-04-04	2,628	2,700	2,627	2,689	666,000	2,689
2022-04-01	2,597	2,659	2,528	2,628	588,100	2,628
2022-03-31	2,688	2,694	2,571	2,590	881,800	2,590
2022-03-30	2,660	2,726	2,648	2,707	1,004,300	2,707
2022-03-29	2,600	2,660	2,586	2,643	753,800	2,643
2022-03-28	2,695	2,695	2,544	2,556	1,055,000	2,556
2022-03-25	2,710	2,742	2,677	2,717	1,047,300	2,717
2022-03-24	2,600	2,660	2,563	2,660	583,500	2,660
2022-03-23	2,625	2,685	2,600	2,634	711,100	2,634
2022-03-22	2,600	2,603	2,542	2,562	703,400	2,562
2022-03-18	2,599	2,623	2,565	2,598	741,400	2,598
2022-03-17	2,580	2,624	2,550	2,589	850,100	2,589
2022-03-16	2,434	2,459	2,423	2,443	644,400	2,443
2022-03-15	2,373	2,395	2,352	2,374	750,700	2,374
2022-03-14	2,364	2,427	2,352	2,374	713,800	2,374
2022-03-11	2,415	2,437	2,323	2,384	659,200	2,384
2022-03-10	2,444	2,478	2,415	2,465	657,700	2,465
2022-03-09	2,378	2,378	2,298	2,344	693,600	2,344
2022-03-08	2,345	2,440	2,315	2,328	1,006,900	2,328
2022-03-07	2,450	2,476	2,339	2,375	983,000	2,375
2022-03-04	2,556	2,562	2,424	2,471	864,400	2,471
2022-03-03	2,632	2,636	2,557	2,567	560,400	2,567
2022-03-02	2,623	2,623	2,531	2,582	857,000	2,582
2022-03-01	2,654	2,719	2,651	2,668	1,148,600	2,668
2022-02-28	2,735	2,744	2,626	2,641	1,495,200	2,641
2022-02-25	2,700	2,732	2,622	2,724	1,869,300	2,724
2022-02-24	2,445	2,597	2,436	2,548	1,723,700	2,548
2022-02-22	2,430	2,486	2,395	2,459	979,700	2,459
2022-02-21	2,427	2,469	2,401	2,455	754,800	2,455
2022-02-18	2,460	2,516	2,408	2,477	1,011,400	2,477
2022-02-17	2,505	2,542	2,434	2,465	1,307,200	2,465
2022-02-16	2,665	2,705	2,502	2,523	1,322,000	2,523
2022-02-15	2,780	2,781	2,592	2,623	1,112,100	2,623
2022-02-14	2,885	2,887	2,672	2,750	1,640,400	2,750
2022-02-10	3,010	3,090	3,000	3,055	1,089,100	3,055
2022-02-09	2,920	3,020	2,895	2,987	1,499,800	2,987
2022-02-08	3,020	3,060	2,912	2,919	1,382,300	2,919
2022-02-07	3,055	3,100	2,959	2,999	1,324,400	2,999
2022-02-04	3,005	3,090	2,940	3,055	1,747,000	3,055
2022-02-03	3,225	3,240	3,010	3,070	1,249,900	3,070
2022-02-02	3,155	3,300	3,095	3,270	1,659,000	3,270
2022-02-01	3,675	3,685	3,465	3,500	797,400	3,500
2022-01-31	3,395	3,525	3,365	3,465	671,100	3,465
2022-01-28	3,405	3,460	3,320	3,400	691,500	3,400
2022-01-27	3,660	3,680	3,365	3,375	1,006,200	3,375
2022-01-26	3,590	3,685	3,585	3,635	544,500	3,635
2022-01-25	3,765	3,830	3,605	3,630	876,500	3,630
2022-01-24	3,690	3,755	3,635	3,745	663,200	3,745
2022-01-21	3,715	3,785	3,675	3,775	562,200	3,775
2022-01-20	3,705	3,825	3,610	3,785	976,700	3,785
2022-01-19	3,805	3,845	3,690	3,705	745,300	3,705
2022-01-18	3,840	3,935	3,725	3,900	968,300	3,900
2022-01-17	3,775	3,840	3,740	3,780	407,200	3,780
2022-01-14	3,830	3,875	3,765	3,825	754,600	3,825
2022-01-13	4,095	4,135	3,885	3,895	811,600	3,895
2022-01-12	3,920	4,025	3,865	4,025	1,301,000	4,025
2022-01-11	3,995	3,995	3,850	3,910	852,900	3,910
2022-01-07	4,100	4,115	3,905	4,000	1,500,500	4,000
2022-01-06	4,240	4,240	4,020	4,085	1,819,800	4,085
2022-01-05	4,700	4,715	4,250	4,310	1,546,800	4,310
2022-01-04	4,870	4,900	4,755	4,785	412,700	4,785

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

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

2412 (株)ベネフィット・ワン の時系列データ [2022年度]

2412 (株)ベネフィット・ワンの時系列データ [2022年度]