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
2025-02-071,0591,0591,0491,0521,0001,052
2025-02-061,0491,0491,0461,0494001,049
2025-02-051,0441,0501,0351,0491,0001,049
2025-02-041,0331,0501,0301,0352,3001,035
2025-02-031,0241,0371,0121,0331,8001,033
2025-01-311,0511,0561,0241,0247,5001,024
2025-01-301,0551,0781,0001,00017,6001,000
2025-01-291,0581,0641,0581,0641,6001,064
2025-01-281,0701,0821,0651,0651,9001,065
2025-01-271,0821,0831,0601,0702,9001,070
2025-01-241,0561,0821,0531,0821,4001,082
2025-01-231,0701,0831,0621,0621,1001,062
2025-01-221,0701,0701,0701,0703001,070
2025-01-211,0611,0711,0611,0617001,061
2025-01-201,0611,0691,0601,0612,9001,061
2025-01-171,0631,0661,0551,0621,0001,062
2025-01-161,0701,0701,0631,0639001,063
2025-01-151,0701,0711,0701,0707001,070
2025-01-141,0651,0741,0591,0701,3001,070
2025-01-101,0661,0751,0651,0652,7001,065
2025-01-091,0661,0661,0661,0664001,066
2025-01-081,0661,0761,0661,0667001,066
2025-01-071,0661,0681,0601,0663,3001,066
2025-01-061,0651,0701,0541,0641,4001,064

分割・併合履歴 : [2017-06-28]1株→3株