3934 (株)ベネフィットジャパンの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	698	698	663	677	17,300	677
2018-12-27	667	719	659	698	31,000	698
2018-12-26	670	670	624	631	24,900	631
2018-12-25	650	669	609	610	78,800	610
2018-12-21	694	703	641	680	54,400	680
2018-12-20	732	762	701	704	43,900	704
2018-12-19	748	766	744	752	18,300	752
2018-12-18	790	790	740	741	38,200	741
2018-12-17	859	859	792	792	14,400	792
2018-12-14	874	874	820	824	14,100	824
2018-12-13	850	873	845	869	9,600	869
2018-12-12	809	864	809	857	22,100	857
2018-12-11	805	828	796	809	16,600	809
2018-12-10	820	835	805	808	15,900	808
2018-12-07	861	873	833	843	13,500	843
2018-12-06	890	890	848	861	15,300	861
2018-12-05	882	897	870	890	6,200	890
2018-12-04	913	928	886	894	7,200	894
2018-12-03	923	923	901	913	10,300	913
2018-11-30	909	927	898	923	7,300	923
2018-11-29	960	960	902	913	22,400	913
2018-11-28	931	970	923	938	24,300	938
2018-11-27	911	944	906	940	16,600	940
2018-11-26	929	946	902	911	26,700	911
2018-11-22	857	918	857	918	17,100	918
2018-11-21	867	878	844	866	28,000	866
2018-11-20	881	890	860	867	12,900	867
2018-11-19	841	888	841	886	14,100	886
2018-11-16	908	908	844	851	50,900	851
2018-11-15	948	957	884	923	140,600	923
2018-11-14	933	933	933	933	10,500	933
2018-11-13	752	788	748	783	23,200	783
2018-11-12	812	812	773	775	19,200	775
2018-11-09	786	830	786	812	18,500	812
2018-11-08	765	796	765	786	7,000	786
2018-11-07	759	783	754	764	7,400	764
2018-11-06	753	770	746	759	6,100	759
2018-11-05	799	800	757	759	10,500	759
2018-11-02	727	795	727	779	13,800	779
2018-11-01	759	768	732	737	41,900	737
2018-10-31	726	774	711	774	76,900	774
2018-10-30	696	747	686	719	77,600	719
2018-10-29	745	760	700	710	33,600	710
2018-10-26	802	815	727	740	37,800	740
2018-10-25	794	796	776	783	20,500	783
2018-10-24	829	829	812	814	5,700	814
2018-10-23	831	831	814	814	19,000	814
2018-10-22	818	831	812	831	7,100	831
2018-10-19	840	840	824	828	11,800	828
2018-10-18	818	850	812	845	28,100	845
2018-10-17	843	843	800	823	68,500	823
2018-10-16	836	836	794	829	61,600	829
2018-10-15	875	885	833	836	17,700	836
2018-10-12	839	861	836	860	27,700	860
2018-10-11	852	854	818	839	46,500	839
2018-10-10	915	917	901	904	12,800	904
2018-10-09	940	940	911	911	28,800	911
2018-10-05	975	988	950	961	15,300	961
2018-10-04	989	1,002	983	984	8,000	984
2018-10-03	993	995	970	994	14,900	994
2018-10-02	1,014	1,024	993	993	12,900	993
2018-10-01	992	1,024	984	1,015	16,500	1,015
2018-09-28	989	1,016	989	998	15,300	998
2018-09-27	987	997	977	995	9,200	995
2018-09-26	992	1,019	979	983	20,100	983
2018-09-25	989	996	976	988	18,900	988
2018-09-21	978	999	962	992	21,300	992
2018-09-20	978	989	974	983	11,000	983
2018-09-19	983	1,006	971	986	25,600	986
2018-09-18	1,011	1,011	981	984	19,400	984
2018-09-14	1,000	1,014	995	1,011	11,700	1,011
2018-09-13	980	1,008	980	1,004	14,900	1,004
2018-09-12	988	996	976	979	11,300	979
2018-09-11	988	993	967	973	26,300	973
2018-09-10	972	990	970	986	16,700	986
2018-09-07	956	999	950	950	34,600	950
2018-09-06	978	989	960	969	16,400	969
2018-09-05	984	996	978	978	15,100	978
2018-09-04	994	995	982	983	15,000	983
2018-09-03	998	1,018	976	1,002	24,100	1,002
2018-08-31	991	1,007	985	1,004	15,500	1,004
2018-08-30	996	1,028	994	1,006	47,400	1,006
2018-08-29	984	986	961	986	23,800	986
2018-08-28	1,009	1,014	977	984	51,000	984
2018-08-27	1,013	1,024	1,001	1,012	29,000	1,012
2018-08-24	990	1,025	983	1,019	30,200	1,019
2018-08-23	937	988	935	977	27,000	977
2018-08-22	930	945	910	944	36,700	944
2018-08-21	963	970	913	919	75,300	919
2018-08-20	1,000	1,000	970	971	27,100	971
2018-08-17	984	996	978	995	65,300	995
2018-08-16	1,017	1,017	974	978	56,500	978
2018-08-15	1,032	1,049	1,012	1,032	91,200	1,032
2018-08-14	1,030	1,063	1,001	1,028	142,500	1,028
2018-08-13	1,203	1,216	1,156	1,213	40,700	1,213
2018-08-10	1,224	1,224	1,212	1,221	7,800	1,221
2018-08-09	1,208	1,222	1,202	1,220	7,700	1,220
2018-08-08	1,205	1,208	1,191	1,208	27,800	1,208
2018-08-07	1,180	1,190	1,180	1,182	10,900	1,182
2018-08-06	1,207	1,219	1,163	1,180	54,000	1,180
2018-08-03	1,232	1,233	1,221	1,230	13,200	1,230
2018-08-02	1,251	1,265	1,225	1,229	15,600	1,229
2018-08-01	1,238	1,251	1,230	1,251	15,200	1,251
2018-07-31	1,239	1,239	1,216	1,230	11,900	1,230
2018-07-30	1,234	1,251	1,225	1,239	15,100	1,239
2018-07-27	1,238	1,241	1,223	1,230	8,400	1,230
2018-07-26	1,261	1,261	1,217	1,226	8,700	1,226
2018-07-25	1,259	1,314	1,223	1,231	44,600	1,231
2018-07-24	1,216	1,234	1,215	1,229	7,900	1,229
2018-07-23	1,221	1,224	1,196	1,217	13,000	1,217
2018-07-20	1,223	1,227	1,194	1,196	14,500	1,196
2018-07-19	1,239	1,244	1,215	1,217	8,600	1,217
2018-07-18	1,218	1,237	1,208	1,233	9,200	1,233
2018-07-17	1,217	1,219	1,200	1,211	4,700	1,211
2018-07-13	1,220	1,220	1,200	1,209	14,800	1,209
2018-07-12	1,220	1,220	1,199	1,200	7,300	1,200
2018-07-11	1,223	1,223	1,182	1,197	16,500	1,197
2018-07-10	1,268	1,268	1,216	1,223	13,400	1,223
2018-07-09	1,237	1,256	1,220	1,225	17,900	1,225
2018-07-06	1,151	1,222	1,151	1,210	17,400	1,210
2018-07-05	1,187	1,187	1,147	1,150	28,600	1,150
2018-07-04	1,205	1,205	1,181	1,198	14,600	1,198
2018-07-03	1,226	1,247	1,184	1,205	27,600	1,205
2018-07-02	1,300	1,300	1,229	1,229	38,700	1,229
2018-06-29	1,277	1,319	1,277	1,304	11,800	1,304
2018-06-28	1,307	1,313	1,281	1,291	17,200	1,291
2018-06-27	1,346	1,350	1,292	1,334	16,200	1,334
2018-06-26	1,294	1,338	1,276	1,328	28,600	1,328
2018-06-25	1,325	1,325	1,292	1,293	15,800	1,293
2018-06-22	1,330	1,347	1,318	1,323	9,800	1,323
2018-06-21	1,333	1,355	1,306	1,352	13,900	1,352
2018-06-20	1,316	1,327	1,291	1,327	15,900	1,327
2018-06-19	1,360	1,360	1,301	1,302	16,900	1,302
2018-06-18	1,367	1,367	1,320	1,330	28,700	1,330
2018-06-15	1,424	1,424	1,366	1,366	24,200	1,366
2018-06-14	1,399	1,438	1,380	1,426	49,500	1,426
2018-06-13	1,366	1,422	1,366	1,400	47,400	1,400
2018-06-12	1,326	1,364	1,325	1,362	42,800	1,362
2018-06-11	1,295	1,325	1,295	1,322	17,100	1,322
2018-06-08	1,304	1,318	1,290	1,292	29,200	1,292
2018-06-07	1,268	1,304	1,268	1,301	18,400	1,301
2018-06-06	1,261	1,277	1,247	1,268	13,100	1,268
2018-06-05	1,305	1,314	1,253	1,271	46,400	1,271
2018-06-04	1,288	1,315	1,275	1,303	40,000	1,303
2018-06-01	1,286	1,307	1,267	1,269	95,500	1,269
2018-05-31	1,267	1,292	1,267	1,278	30,800	1,278
2018-05-30	1,248	1,260	1,225	1,249	50,400	1,249
2018-05-29	1,319	1,319	1,275	1,278	44,100	1,278
2018-05-28	1,358	1,358	1,318	1,319	25,600	1,319
2018-05-25	1,392	1,392	1,361	1,368	21,400	1,368
2018-05-24	1,438	1,438	1,375	1,399	65,000	1,399
2018-05-23	1,430	1,480	1,421	1,453	62,300	1,453
2018-05-22	1,427	1,445	1,421	1,436	19,900	1,436
2018-05-21	1,434	1,451	1,427	1,427	28,000	1,427
2018-05-18	1,379	1,431	1,363	1,430	43,300	1,430
2018-05-17	1,389	1,391	1,370	1,389	29,500	1,389
2018-05-16	1,385	1,398	1,351	1,383	54,000	1,383
2018-05-15	1,306	1,360	1,264	1,360	81,400	1,360
2018-05-14	1,283	1,333	1,266	1,305	123,600	1,305
2018-05-11	1,198	1,219	1,166	1,193	39,000	1,193
2018-05-10	1,176	1,196	1,166	1,196	16,700	1,196
2018-05-09	1,176	1,176	1,149	1,171	26,300	1,171
2018-05-08	1,155	1,181	1,155	1,175	35,700	1,175
2018-05-07	1,154	1,154	1,130	1,149	20,200	1,149
2018-05-02	1,143	1,147	1,127	1,146	31,200	1,146
2018-05-01	1,153	1,153	1,126	1,143	29,500	1,143
2018-04-27	1,171	1,182	1,142	1,150	59,600	1,150
2018-04-26	1,225	1,225	1,167	1,171	116,800	1,171
2018-04-25	1,211	1,240	1,211	1,214	27,800	1,214
2018-04-24	1,207	1,241	1,203	1,233	34,300	1,233
2018-04-23	1,209	1,222	1,182	1,199	21,900	1,199
2018-04-20	1,200	1,224	1,188	1,209	23,000	1,209
2018-04-19	1,202	1,205	1,162	1,179	14,600	1,179
2018-04-18	1,153	1,210	1,152	1,196	38,200	1,196
2018-04-17	1,151	1,155	1,077	1,131	69,300	1,131
2018-04-16	1,169	1,170	1,150	1,151	17,100	1,151
2018-04-13	1,183	1,183	1,140	1,167	40,300	1,167
2018-04-12	1,200	1,202	1,168	1,187	21,200	1,187
2018-04-11	1,203	1,214	1,201	1,206	23,300	1,206
2018-04-10	1,224	1,224	1,196	1,207	24,300	1,207
2018-04-09	1,192	1,224	1,192	1,224	27,700	1,224
2018-04-06	1,209	1,216	1,182	1,188	58,800	1,188
2018-04-05	1,215	1,221	1,182	1,206	47,600	1,206
2018-04-04	1,222	1,222	1,192	1,215	44,400	1,215
2018-04-03	1,246	1,246	1,215	1,218	22,900	1,218
2018-03-30	1,260	1,288	1,250	1,266	22,200	1,266
2018-03-29	1,305	1,305	1,235	1,256	24,500	1,256
2018-03-28	1,241	1,251	1,206	1,245	17,400	1,245
2018-03-27	1,228	1,253	1,215	1,249	40,000	1,249
2018-03-26	1,201	1,239	1,173	1,231	59,500	1,231
2018-03-23	1,298	1,338	1,251	1,261	52,500	1,261
2018-03-22	1,332	1,365	1,325	1,358	21,700	1,358
2018-03-20	1,332	1,381	1,328	1,351	30,300	1,351
2018-03-19	1,391	1,391	1,330	1,362	64,600	1,362
2018-03-16	1,425	1,447	1,414	1,421	182,100	1,421
2018-03-15	1,443	1,469	1,402	1,414	104,000	1,414
2018-03-14	1,432	1,530	1,432	1,513	65,500	1,513
2018-03-13	1,435	1,449	1,430	1,439	21,300	1,439
2018-03-12	1,440	1,440	1,410	1,440	16,200	1,440
2018-03-09	1,452	1,495	1,436	1,443	28,700	1,443
2018-03-08	1,424	1,463	1,391	1,443	26,200	1,443
2018-03-07	1,413	1,449	1,380	1,395	25,400	1,395
2018-03-06	1,347	1,425	1,347	1,421	26,300	1,421
2018-03-05	1,447	1,460	1,332	1,349	40,800	1,349
2018-03-02	1,430	1,480	1,430	1,477	25,400	1,477
2018-03-01	1,500	1,500	1,450	1,488	28,300	1,488
2018-02-28	1,395	1,504	1,375	1,503	94,200	1,503
2018-02-27	1,528	1,530	1,402	1,402	255,500	1,402
2018-02-26	1,456	1,456	1,412	1,438	31,200	1,438
2018-02-23	1,369	1,455	1,367	1,450	63,000	1,450
2018-02-22	1,347	1,383	1,327	1,364	28,100	1,364
2018-02-21	1,360	1,373	1,304	1,369	25,000	1,369
2018-02-20	1,325	1,361	1,301	1,353	20,600	1,353
2018-02-19	1,276	1,323	1,261	1,323	40,000	1,323
2018-02-16	1,222	1,264	1,210	1,233	29,900	1,233
2018-02-15	1,192	1,250	1,188	1,218	23,300	1,218
2018-02-14	1,202	1,245	1,130	1,192	46,500	1,192
2018-02-13	1,235	1,270	1,191	1,191	15,600	1,191
2018-02-09	1,124	1,195	1,110	1,180	33,400	1,180
2018-02-08	1,220	1,264	1,220	1,234	38,000	1,234
2018-02-07	1,298	1,312	1,204	1,216	48,600	1,216
2018-02-06	1,310	1,329	1,163	1,254	112,200	1,254
2018-02-05	1,392	1,420	1,372	1,403	41,500	1,403
2018-02-02	1,430	1,439	1,401	1,434	32,900	1,434
2018-02-01	1,437	1,449	1,391	1,442	79,300	1,442
2018-01-31	1,483	1,488	1,452	1,452	51,400	1,452
2018-01-30	1,584	1,616	1,500	1,558	86,600	1,558
2018-01-29	1,635	1,665	1,522	1,643	264,500	1,643
2018-01-26	1,430	1,675	1,430	1,670	522,100	1,670
2018-01-25	1,325	1,485	1,283	1,415	407,100	1,415
2018-01-24	1,184	1,250	1,184	1,235	109,900	1,235
2018-01-23	1,167	1,198	1,159	1,184	15,200	1,184
2018-01-22	1,182	1,182	1,149	1,156	14,800	1,156
2018-01-19	1,140	1,174	1,132	1,161	25,600	1,161
2018-01-18	1,171	1,171	1,134	1,142	21,000	1,142
2018-01-17	1,153	1,180	1,110	1,179	41,400	1,179
2018-01-16	1,189	1,189	1,161	1,166	23,000	1,166
2018-01-15	1,209	1,209	1,180	1,195	46,300	1,195
2018-01-12	1,169	1,220	1,169	1,213	65,900	1,213
2018-01-11	1,170	1,198	1,165	1,177	49,100	1,177
2018-01-10	1,161	1,183	1,160	1,176	62,200	1,176
2018-01-09	1,164	1,170	1,160	1,161	20,600	1,161
2018-01-05	1,161	1,177	1,145	1,153	30,500	1,153
2018-01-04	1,134	1,161	1,132	1,151	62,000	1,151

分割・併合履歴： [2017-06-28]1株→3株

2025年03月
日	月	火	水	木	金	土
« 02月28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

3934 (株)ベネフィットジャパン の時系列データ [2018年度]

3934 (株)ベネフィットジャパンの時系列データ [2018年度]