3934 (株)ベネフィットジャパン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,267 | 1,309 | 1,240 | 1,294 | 18,700 | 1,294 |
| 2025-05-08 | 1,230 | 1,230 | 1,200 | 1,212 | 6,000 | 1,212 |
| 2025-05-07 | 1,309 | 1,309 | 1,245 | 1,245 | 16,300 | 1,245 |
| 2025-05-02 | 1,294 | 1,295 | 1,248 | 1,295 | 74,500 | 1,295 |
| 2025-05-01 | 1,129 | 1,129 | 1,128 | 1,128 | 200 | 1,128 |
| 2025-04-30 | 1,130 | 1,130 | 1,102 | 1,117 | 1,000 | 1,117 |
| 2025-04-28 | 1,102 | 1,102 | 1,100 | 1,100 | 400 | 1,100 |
| 2025-04-25 | 1,120 | 1,120 | 1,100 | 1,100 | 400 | 1,100 |
| 2025-04-24 | 1,103 | 1,103 | 1,100 | 1,100 | 200 | 1,100 |
| 2025-04-23 | 1,133 | 1,133 | 1,133 | 1,133 | 300 | 1,133 |
| 2025-04-22 | 1,065 | 1,129 | 1,065 | 1,129 | 2,300 | 1,129 |
| 2025-04-21 | 1,068 | 1,098 | 1,068 | 1,075 | 3,900 | 1,075 |
| 2025-04-18 | 1,090 | 1,110 | 1,080 | 1,087 | 600 | 1,087 |
| 2025-04-17 | 1,090 | 1,090 | 1,063 | 1,090 | 1,100 | 1,090 |
| 2025-04-16 | 1,091 | 1,124 | 1,089 | 1,090 | 2,200 | 1,090 |
| 2025-04-15 | 1,076 | 1,130 | 1,076 | 1,091 | 5,000 | 1,091 |
| 2025-04-14 | 1,081 | 1,099 | 1,077 | 1,079 | 3,200 | 1,079 |
| 2025-04-11 | 1,084 | 1,084 | 1,080 | 1,080 | 700 | 1,080 |
| 2025-04-10 | 1,075 | 1,084 | 1,075 | 1,084 | 300 | 1,084 |
| 2025-04-09 | 1,025 | 1,055 | 1,015 | 1,015 | 300 | 1,015 |
| 2025-04-08 | 1,010 | 1,050 | 1,010 | 1,025 | 700 | 1,025 |
| 2025-04-07 | 1,051 | 1,051 | 993 | 993 | 4,600 | 993 |
| 2025-04-04 | 1,109 | 1,110 | 1,072 | 1,072 | 5,200 | 1,072 |
| 2025-04-03 | 1,101 | 1,139 | 1,101 | 1,139 | 1,600 | 1,139 |
| 2025-04-02 | 1,126 | 1,149 | 1,124 | 1,149 | 700 | 1,149 |
| 2025-04-01 | 1,171 | 1,171 | 1,156 | 1,156 | 500 | 1,156 |
| 2025-03-31 | 1,130 | 1,156 | 1,122 | 1,156 | 3,100 | 1,156 |
| 2025-03-28 | 1,117 | 1,146 | 1,117 | 1,130 | 2,900 | 1,130 |
| 2025-03-27 | 1,171 | 1,184 | 1,170 | 1,184 | 1,000 | 1,184 |
| 2025-03-26 | 1,180 | 1,180 | 1,171 | 1,171 | 1,400 | 1,171 |
| 2025-03-25 | 1,170 | 1,178 | 1,165 | 1,170 | 1,600 | 1,170 |
| 2025-03-24 | 1,180 | 1,180 | 1,160 | 1,170 | 1,600 | 1,170 |
| 2025-03-21 | 1,180 | 1,190 | 1,180 | 1,180 | 1,800 | 1,180 |
| 2025-03-19 | 1,200 | 1,200 | 1,171 | 1,180 | 1,600 | 1,180 |
| 2025-03-18 | 1,170 | 1,190 | 1,152 | 1,189 | 2,500 | 1,189 |
| 2025-03-17 | 1,148 | 1,175 | 1,148 | 1,175 | 4,500 | 1,175 |
| 2025-03-14 | 1,145 | 1,148 | 1,141 | 1,141 | 800 | 1,141 |
| 2025-03-13 | 1,141 | 1,145 | 1,140 | 1,145 | 1,000 | 1,145 |
| 2025-03-12 | 1,150 | 1,150 | 1,121 | 1,145 | 1,400 | 1,145 |
| 2025-03-11 | 1,130 | 1,150 | 1,105 | 1,120 | 2,600 | 1,120 |
| 2025-03-10 | 1,103 | 1,129 | 1,103 | 1,128 | 3,600 | 1,128 |
| 2025-03-07 | 1,102 | 1,103 | 1,101 | 1,101 | 900 | 1,101 |
| 2025-03-06 | 1,100 | 1,107 | 1,100 | 1,103 | 1,000 | 1,103 |
| 2025-03-05 | 1,108 | 1,109 | 1,100 | 1,106 | 1,500 | 1,106 |
| 2025-03-04 | 1,109 | 1,109 | 1,100 | 1,108 | 1,100 | 1,108 |
| 2025-03-03 | 1,116 | 1,116 | 1,100 | 1,103 | 2,700 | 1,103 |
| 2025-02-28 | 1,086 | 1,097 | 1,077 | 1,097 | 2,300 | 1,097 |
| 2025-02-27 | 1,100 | 1,100 | 1,081 | 1,100 | 1,000 | 1,100 |
| 2025-02-26 | 1,112 | 1,112 | 1,091 | 1,105 | 1,600 | 1,105 |
| 2025-02-25 | 1,127 | 1,155 | 1,121 | 1,121 | 4,800 | 1,121 |
| 2025-02-21 | 1,070 | 1,225 | 1,070 | 1,144 | 34,700 | 1,144 |
| 2025-02-20 | 1,076 | 1,076 | 1,061 | 1,061 | 800 | 1,061 |
| 2025-02-19 | 1,076 | 1,076 | 1,076 | 1,076 | 200 | 1,076 |
| 2025-02-18 | 1,080 | 1,090 | 1,080 | 1,080 | 500 | 1,080 |
| 2025-02-17 | 1,095 | 1,095 | 1,080 | 1,080 | 1,600 | 1,080 |
| 2025-02-14 | 1,100 | 1,100 | 1,086 | 1,095 | 1,300 | 1,095 |
| 2025-02-13 | 1,096 | 1,100 | 1,095 | 1,100 | 1,000 | 1,100 |
| 2025-02-12 | 1,103 | 1,133 | 1,030 | 1,096 | 14,200 | 1,096 |
| 2025-02-10 | 1,052 | 1,094 | 1,052 | 1,073 | 4,600 | 1,073 |
| 2025-02-07 | 1,059 | 1,059 | 1,049 | 1,052 | 1,000 | 1,052 |
| 2025-02-06 | 1,049 | 1,049 | 1,046 | 1,049 | 400 | 1,049 |
| 2025-02-05 | 1,044 | 1,050 | 1,035 | 1,049 | 1,000 | 1,049 |
| 2025-02-04 | 1,033 | 1,050 | 1,030 | 1,035 | 2,300 | 1,035 |
| 2025-02-03 | 1,024 | 1,037 | 1,012 | 1,033 | 1,800 | 1,033 |
| 2025-01-31 | 1,051 | 1,056 | 1,024 | 1,024 | 7,500 | 1,024 |
| 2025-01-30 | 1,055 | 1,078 | 1,000 | 1,000 | 17,600 | 1,000 |
| 2025-01-29 | 1,058 | 1,064 | 1,058 | 1,064 | 1,600 | 1,064 |
| 2025-01-28 | 1,070 | 1,082 | 1,065 | 1,065 | 1,900 | 1,065 |
| 2025-01-27 | 1,082 | 1,083 | 1,060 | 1,070 | 2,900 | 1,070 |
| 2025-01-24 | 1,056 | 1,082 | 1,053 | 1,082 | 1,400 | 1,082 |
| 2025-01-23 | 1,070 | 1,083 | 1,062 | 1,062 | 1,100 | 1,062 |
| 2025-01-22 | 1,070 | 1,070 | 1,070 | 1,070 | 300 | 1,070 |
| 2025-01-21 | 1,061 | 1,071 | 1,061 | 1,061 | 700 | 1,061 |
| 2025-01-20 | 1,061 | 1,069 | 1,060 | 1,061 | 2,900 | 1,061 |
| 2025-01-17 | 1,063 | 1,066 | 1,055 | 1,062 | 1,000 | 1,062 |
| 2025-01-16 | 1,070 | 1,070 | 1,063 | 1,063 | 900 | 1,063 |
| 2025-01-15 | 1,070 | 1,071 | 1,070 | 1,070 | 700 | 1,070 |
| 2025-01-14 | 1,065 | 1,074 | 1,059 | 1,070 | 1,300 | 1,070 |
| 2025-01-10 | 1,066 | 1,075 | 1,065 | 1,065 | 2,700 | 1,065 |
| 2025-01-09 | 1,066 | 1,066 | 1,066 | 1,066 | 400 | 1,066 |
| 2025-01-08 | 1,066 | 1,076 | 1,066 | 1,066 | 700 | 1,066 |
| 2025-01-07 | 1,066 | 1,068 | 1,060 | 1,066 | 3,300 | 1,066 |
| 2025-01-06 | 1,065 | 1,070 | 1,054 | 1,064 | 1,400 | 1,064 |
分割・併合履歴 ： [2017-06-28]1株→3株