1. HOME >
  2. 株価時系列 >
  3. 3934 >
  4. 2023年

3934 (株)ベネフィットジャパン の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,2121,2501,2121,2382,3001,238
2023-12-281,2151,2551,2151,2429001,242
2023-12-271,2321,2631,2321,2606,9001,260
2023-12-261,2001,2251,2001,2251,7001,225
2023-12-251,1981,2351,1981,2153,7001,215
2023-12-221,2211,2371,2201,2372,4001,237
2023-12-211,2221,2231,2201,2201,3001,220
2023-12-201,2501,2501,2401,2448001,244
2023-12-191,2231,2491,2211,2496,2001,249
2023-12-181,2061,2171,2061,2123001,212
2023-12-151,2351,2351,1971,2063,8001,206
2023-12-141,2321,2391,2241,2291,4001,229
2023-12-131,2261,2321,2231,2322,8001,232
2023-12-121,2461,2461,2241,2247001,224
2023-12-111,2531,2531,2191,2463,6001,246
2023-12-081,2411,2601,2141,25512,3001,255
2023-12-071,2081,2081,1951,1954001,195
2023-12-061,2021,2081,1951,2081,2001,208
2023-12-051,2501,2501,2001,2022,1001,202
2023-12-041,2111,2661,2091,26011,0001,260
2023-12-011,1991,1991,1911,1916001,191
2023-11-301,1971,1991,1901,1991,8001,199
2023-11-291,1751,1901,1751,1901,9001,190
2023-11-281,1711,1751,1711,1753001,175
2023-11-271,1711,1801,1711,1711,3001,171
2023-11-241,1711,1751,1671,1717001,171
2023-11-221,1641,1711,1641,1715001,171
2023-11-211,1801,1801,1621,1623,3001,162
2023-11-201,1961,1961,1921,1929001,192
2023-11-171,2091,2091,1851,1853,1001,185
2023-11-161,2091,2181,2091,2096001,209
2023-11-151,1791,2261,1741,20911,1001,209
2023-11-141,1841,1841,1601,1606,1001,160
2023-11-131,1151,1791,1151,17312,1001,173
2023-11-101,1021,1151,1021,1151,9001,115
2023-11-091,1171,1201,1011,1016001,101
2023-11-081,1131,1191,1131,1171,5001,117
2023-11-071,1181,1181,1001,1006001,100
2023-11-061,0741,1121,0741,1046,3001,104
2023-11-021,0911,1001,0731,0733,4001,073
2023-11-011,0591,0661,0591,0611,6001,061
2023-10-311,0971,0971,0591,0596,0001,059
2023-10-301,1501,1501,0871,08715,7001,087
2023-10-271,1481,1551,1481,1501,9001,150
2023-10-261,1401,1601,1231,1483,3001,148
2023-10-251,1731,1731,1561,1561,1001,156
2023-10-241,1771,1771,1601,1602,7001,160
2023-10-231,1861,1861,1751,1771,7001,177
2023-10-201,1831,1861,1791,1864001,186
2023-10-191,1981,1981,1821,1832,4001,183
2023-10-181,1771,2001,1771,2003,6001,200
2023-10-171,1861,1921,1781,1843,9001,184
2023-10-161,1811,1911,1811,1851,6001,185
2023-10-131,2211,2231,1921,1923,6001,192
2023-10-121,1821,1981,1821,1917,7001,191
2023-10-111,1841,1871,1811,1869001,186
2023-10-101,1871,1871,1841,1848001,184
2023-10-061,1811,1861,1811,1861,1001,186
2023-10-051,1831,1861,1791,1791,3001,179
2023-10-041,2041,2051,1771,1835,0001,183
2023-10-031,2341,2481,2021,2045,8001,204
2023-10-021,2131,2451,2131,2412,5001,241
2023-09-291,2001,2131,2001,2133,3001,213
2023-09-281,1961,2001,1941,2002,6001,200
2023-09-271,1981,2051,1981,2051,1001,205
2023-09-261,2031,2031,1981,1982001,198
2023-09-251,2441,2441,2061,2082,2001,208
2023-09-221,2311,2311,2151,2151,5001,215
2023-09-211,2351,2401,2221,2311,9001,231
2023-09-201,2251,2351,2251,2353,0001,235
2023-09-191,2031,2241,2031,2246,7001,224
2023-09-151,2041,2051,2001,2051,7001,205
2023-09-141,1941,2001,1931,2003,8001,200
2023-09-131,1961,1961,1901,1943,9001,194
2023-09-121,1951,2001,1941,1961,9001,196
2023-09-111,2011,2101,1951,2044,7001,204
2023-09-081,1981,2031,1951,2012,1001,201
2023-09-071,2051,2051,1971,1981,4001,198
2023-09-061,2161,2161,2031,2052,1001,205
2023-09-051,2231,2231,2061,2162,8001,216
2023-09-041,2241,2241,2111,2232,3001,223
2023-09-011,2291,2291,2171,2242,5001,224
2023-08-311,2081,2291,2031,22933,1001,229
2023-08-301,2171,2171,2051,2082,4001,208
2023-08-291,2041,2241,2041,2175,0001,217
2023-08-281,2101,2101,1911,2041,5001,204
2023-08-251,2131,2131,2031,2101,9001,210
2023-08-241,2161,2161,2041,2131,2001,213
2023-08-231,2241,2241,2031,2167001,216
2023-08-221,2301,2301,2131,2245001,224
2023-08-211,2301,2301,2301,2302001,230
2023-08-181,2151,2401,2151,2322,5001,232
2023-08-171,2171,2171,2001,2159001,215
2023-08-161,2211,2371,2161,2172,8001,217
2023-08-151,2451,2451,2131,2211,8001,221
2023-08-141,2251,2251,2101,2152,5001,215
2023-08-101,2341,2341,1971,2252,1001,225
2023-08-091,2371,2501,2211,2342,6001,234
2023-08-081,2121,2541,2121,2376,3001,237
2023-08-071,2041,2241,1901,2122,1001,212
2023-08-041,1931,2021,1931,2026001,202
2023-08-031,2011,2011,1851,1931,5001,193
2023-08-021,2031,2061,2031,2051,0001,205
2023-08-011,1831,2251,1831,2254,3001,225
2023-07-311,2231,2231,1951,1953,3001,195
2023-07-281,2001,2241,1901,21214,2001,212
2023-07-271,2021,2131,2021,2135001,213
2023-07-261,2501,2501,2301,2352,0001,235
2023-07-251,1971,2601,1961,25410,1001,254
2023-07-241,1711,1971,1711,1972,2001,197
2023-07-211,1661,1721,1651,1671,7001,167
2023-07-201,1721,1751,1671,1723,2001,172
2023-07-191,1831,1831,1721,1729001,172
2023-07-181,1831,1831,1821,1828001,182
2023-07-141,1921,1921,1701,1882,4001,188
2023-07-131,1831,1831,1711,1754,2001,175
2023-07-121,1921,1991,1831,1831,7001,183
2023-07-111,2191,2281,1861,1865,0001,186
2023-07-101,2331,2331,2031,2192,7001,219
2023-07-071,2151,2401,2001,2336,8001,233
2023-07-061,2201,2271,2151,2272,9001,227
2023-07-051,2081,2401,2081,2334,5001,233
2023-07-041,2081,2081,2071,2076001,207
2023-07-031,1981,2081,1981,2082,9001,208
2023-06-301,1961,1981,1871,1982,4001,198
2023-06-291,1951,1961,1881,1963,0001,196
2023-06-281,1851,1971,1851,1852,0001,185
2023-06-271,1851,1971,1851,1971,3001,197
2023-06-261,1921,2001,1921,1922,7001,192
2023-06-231,2041,2121,2041,2053,1001,205
2023-06-221,1961,2131,1961,2043,2001,204
2023-06-211,2021,2021,1951,1963,7001,196
2023-06-201,1991,2121,1991,2081,4001,208
2023-06-191,2111,2151,2051,2093,0001,209
2023-06-161,2121,2251,2001,2137,0001,213
2023-06-151,2161,2161,1961,1962,5001,196
2023-06-141,2011,2101,1941,2055,5001,205
2023-06-131,2151,2151,2011,2022,2001,202
2023-06-121,2261,2281,2101,2156,5001,215
2023-06-091,2621,2711,2121,22912,9001,229
2023-06-081,3161,3161,2231,25177,3001,251
2023-06-071,1891,1891,1661,1665,1001,166
2023-06-061,2201,2201,1811,1825,1001,182
2023-06-051,1931,2241,1811,2243,4001,224
2023-06-021,2291,2291,1801,1819,3001,181
2023-06-011,1751,1881,1621,1832,5001,183
2023-05-311,1891,1961,1801,1912,9001,191
2023-05-301,1811,1951,1811,1899001,189
2023-05-291,1821,1931,1801,1834,9001,183
2023-05-261,1851,2061,1851,1854,1001,185
2023-05-251,1831,2091,1831,1952,7001,195
2023-05-241,1821,1991,1821,1962,3001,196
2023-05-231,1911,2011,1821,2014,9001,201
2023-05-221,1851,1881,1801,1803,0001,180
2023-05-191,1701,2101,1701,1865,3001,186
2023-05-181,1811,1901,1811,1871,7001,187
2023-05-171,1841,2001,1811,1846,8001,184
2023-05-161,1771,1981,1701,19812,2001,198
2023-05-151,1581,1871,1461,1778,4001,177
2023-05-121,1941,1941,1201,15821,3001,158
2023-05-111,1691,2321,1681,19721,9001,197
2023-05-101,2831,2931,2741,2937,2001,293
2023-05-091,2701,2831,2701,2832,2001,283
2023-05-081,2621,2621,2541,2591,6001,259
2023-05-021,2581,2621,2511,2621,6001,262
2023-05-011,2601,2641,2571,2581,2001,258
2023-04-281,2431,2651,2411,2653,1001,265
2023-04-271,2501,2581,2431,24310,1001,243
2023-04-261,2581,2661,2571,2601,3001,260
2023-04-251,2601,2741,2551,2574,1001,257
2023-04-241,2841,2841,2531,2573,0001,257
2023-04-211,2531,2791,2531,2541,6001,254
2023-04-201,2791,2801,2651,2652,0001,265
2023-04-191,2871,2881,2831,2832,7001,283
2023-04-181,2911,2951,2811,2875,5001,287
2023-04-171,2541,2951,2521,2908,5001,290
2023-04-141,2731,2731,2421,2542,0001,254
2023-04-131,2691,2701,2541,2653,5001,265
2023-04-121,2601,2681,2501,2686,8001,268
2023-04-111,2601,2671,2441,2537,2001,253
2023-04-101,2371,2591,2371,2432,8001,243
2023-04-071,2411,2411,2371,2371,1001,237
2023-04-061,2391,2471,2371,2371,6001,237
2023-04-051,2491,2501,2391,2393,1001,239
2023-04-041,2541,2561,2421,2503,5001,250
2023-04-031,2571,2591,2341,2547,4001,254
2023-03-311,2591,2601,2251,22524,9001,225
2023-03-301,1961,2111,1951,1954,3001,195
2023-03-291,1981,2301,1981,23011,0001,230
2023-03-281,1961,2161,1951,1982,1001,198
2023-03-271,2081,2081,1921,2018001,201
2023-03-241,1771,2261,1771,2111,5001,211
2023-03-231,1861,1921,1851,1869001,186
2023-03-221,1731,1911,1731,1911,7001,191
2023-03-201,1901,2091,1781,1821,3001,182
2023-03-171,1801,2051,1801,1902,2001,190
2023-03-161,2001,2051,1801,1805,0001,180
2023-03-151,2591,2621,2001,20010,4001,200
2023-03-141,2071,2171,1831,2045,7001,204
2023-03-131,2171,2171,1701,2077,4001,207
2023-03-101,2491,2491,2251,2333,6001,233
2023-03-091,2581,2581,2341,2374,9001,237
2023-03-081,2221,2501,2221,2503,1001,250
2023-03-071,2181,2491,2051,2354,1001,235
2023-03-061,2081,2211,2031,2032,2001,203
2023-03-031,2271,2271,2011,2082,5001,208
2023-03-021,1901,2311,1901,2273,9001,227
2023-03-011,1801,1881,1801,1882,0001,188
2023-02-281,1901,1991,1901,1919001,191
2023-02-271,1781,2211,1781,1963,8001,196
2023-02-241,1731,1851,1731,1782,2001,178
2023-02-221,1811,1851,1801,1802,0001,180
2023-02-211,1881,1951,1831,1831,1001,183
2023-02-201,1991,2181,1941,1985,4001,198
2023-02-171,1921,1971,1851,1862,3001,186
2023-02-161,1861,2091,1861,1952,0001,195
2023-02-151,2171,2181,2091,2133,7001,213
2023-02-141,2131,2351,1871,1878,7001,187
2023-02-131,2141,2311,2141,2203,0001,220
2023-02-101,2591,2731,2301,2594,4001,259
2023-02-091,2051,2591,2051,2594,2001,259
2023-02-081,2121,2171,2111,2112,2001,211
2023-02-071,2161,2191,2091,2122,3001,212
2023-02-061,2251,2431,2011,2215,3001,221
2023-02-031,2301,2481,2301,2373,2001,237
2023-02-021,2441,2441,2251,2302,8001,230
2023-02-011,2511,2721,2371,2442,3001,244
2023-01-311,2261,2511,2261,2512,9001,251
2023-01-301,2621,2751,2261,22611,7001,226
2023-01-271,2801,2801,2591,2602,8001,260
2023-01-261,2791,2791,2251,2604,5001,260
2023-01-251,2191,2771,2191,2594,4001,259
2023-01-241,2161,2471,2161,2473,0001,247
2023-01-231,2261,2431,2131,2295,0001,229
2023-01-201,2241,2501,2241,2264,7001,226
2023-01-191,2281,2381,2181,2372,7001,237
2023-01-181,2041,2231,1991,2154,6001,215
2023-01-171,2011,2091,2011,2096001,209
2023-01-161,1941,2281,1941,2077,4001,207
2023-01-131,2501,2501,2011,2078,7001,207
2023-01-121,2211,2241,2001,2225,0001,222
2023-01-111,2001,2391,1981,2073,4001,207
2023-01-101,2041,2211,1911,2095,3001,209
2023-01-061,2591,2591,2031,2035,6001,203
2023-01-051,2001,2101,1811,1844,6001,184
2023-01-041,2141,2391,2011,2034,9001,203

分割・併合履歴 ： [2017-06-28]1株→3株