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 |
---|---|---|---|---|---|---|
2025-02-07 | 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