9783 (株)ベネッセホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,588 | 2,590 | 2,588 | 2,589 | 359,900 | 2,589 |
| 2024-05-01 | 2,590 | 2,590 | 2,573.5 | 2,584.5 | 367,700 | 2,584.50 |
| 2024-04-30 | 2,591 | 2,593 | 2,590 | 2,590 | 270,200 | 2,590 |
| 2024-04-26 | 2,590 | 2,592.5 | 2,590 | 2,590.5 | 98,100 | 2,590.50 |
| 2024-04-25 | 2,590 | 2,591.5 | 2,590 | 2,590 | 94,500 | 2,590 |
| 2024-04-24 | 2,590 | 2,591 | 2,590 | 2,590 | 128,200 | 2,590 |
| 2024-04-23 | 2,590.5 | 2,590.5 | 2,590 | 2,590 | 88,000 | 2,590 |
| 2024-04-22 | 2,590.5 | 2,592 | 2,590 | 2,590 | 128,600 | 2,590 |
| 2024-04-19 | 2,590.5 | 2,591.5 | 2,590 | 2,590 | 150,000 | 2,590 |
| 2024-04-18 | 2,590 | 2,590.5 | 2,589.5 | 2,590 | 130,700 | 2,590 |
| 2024-04-17 | 2,590.5 | 2,591 | 2,589.5 | 2,589.5 | 133,700 | 2,589.50 |
| 2024-04-16 | 2,589.5 | 2,590.5 | 2,588.5 | 2,590 | 190,900 | 2,590 |
| 2024-04-15 | 2,590 | 2,592 | 2,588.5 | 2,588.5 | 143,500 | 2,588.50 |
| 2024-04-12 | 2,590 | 2,592 | 2,589 | 2,589.5 | 92,300 | 2,589.50 |
| 2024-04-11 | 2,588.5 | 2,591 | 2,588.5 | 2,588.5 | 107,300 | 2,588.50 |
| 2024-04-10 | 2,590 | 2,591 | 2,587.5 | 2,590 | 105,700 | 2,590 |
| 2024-04-09 | 2,588 | 2,591 | 2,588 | 2,588.5 | 50,500 | 2,588.50 |
| 2024-04-08 | 2,587 | 2,591 | 2,586.5 | 2,589.5 | 80,600 | 2,589.50 |
| 2024-04-05 | 2,586.5 | 2,589.5 | 2,586.5 | 2,587 | 147,100 | 2,587 |
| 2024-04-04 | 2,586 | 2,587.5 | 2,586 | 2,586.5 | 89,600 | 2,586.50 |
| 2024-04-03 | 2,586.5 | 2,590.5 | 2,585.5 | 2,585.5 | 306,500 | 2,585.50 |
| 2024-04-02 | 2,586 | 2,587.5 | 2,585.5 | 2,586.5 | 238,300 | 2,586.50 |
| 2024-04-01 | 2,587 | 2,588.5 | 2,585 | 2,585 | 265,300 | 2,585 |
| 2024-03-29 | 2,586 | 2,589 | 2,585.5 | 2,586.5 | 301,100 | 2,586.50 |
| 2024-03-28 | 2,586.5 | 2,592 | 2,585.5 | 2,586 | 3,184,100 | 2,586 |
| 2024-03-27 | 2,587.5 | 2,596 | 2,585 | 2,591 | 175,800 | 2,591 |
| 2024-03-26 | 2,585.5 | 2,588 | 2,585 | 2,585 | 169,500 | 2,585 |
| 2024-03-25 | 2,585.5 | 2,589.5 | 2,584 | 2,585 | 171,900 | 2,585 |
| 2024-03-22 | 2,585.5 | 2,587.5 | 2,584.5 | 2,585 | 166,600 | 2,585 |
| 2024-03-21 | 2,586.5 | 2,591 | 2,584.5 | 2,585.5 | 167,100 | 2,585.50 |
| 2024-03-19 | 2,586 | 2,588 | 2,580 | 2,585 | 458,100 | 2,585 |
| 2024-03-18 | 2,595 | 2,595 | 2,584 | 2,587 | 155,500 | 2,587 |
| 2024-03-15 | 2,587 | 2,589.5 | 2,584.5 | 2,587 | 144,500 | 2,587 |
| 2024-03-14 | 2,586 | 2,601 | 2,585 | 2,589 | 161,700 | 2,589 |
| 2024-03-13 | 2,586 | 2,597.5 | 2,582.5 | 2,585.5 | 190,300 | 2,585.50 |
| 2024-03-12 | 2,583.5 | 2,585 | 2,581 | 2,584.5 | 157,600 | 2,584.50 |
| 2024-03-11 | 2,584 | 2,588.5 | 2,580.5 | 2,584.5 | 206,800 | 2,584.50 |
| 2024-03-08 | 2,585.5 | 2,588.5 | 2,583.5 | 2,587 | 602,000 | 2,587 |
| 2024-03-07 | 2,587 | 2,588.5 | 2,586 | 2,587 | 529,400 | 2,587 |
| 2024-03-06 | 2,584 | 2,591 | 2,584 | 2,586.5 | 235,800 | 2,586.50 |
| 2024-03-05 | 2,579 | 2,586 | 2,578.5 | 2,580 | 106,600 | 2,580 |
| 2024-03-04 | 2,588 | 2,589 | 2,572 | 2,579.5 | 414,200 | 2,579.50 |
| 2024-03-01 | 2,587 | 2,592 | 2,585 | 2,587 | 316,800 | 2,587 |
| 2024-02-29 | 2,590 | 2,594 | 2,585.5 | 2,592.5 | 349,700 | 2,592.50 |
| 2024-02-28 | 2,596 | 2,596.5 | 2,581.5 | 2,592.5 | 887,900 | 2,592.50 |
| 2024-02-27 | 2,595.5 | 2,597 | 2,595.5 | 2,596 | 234,900 | 2,596 |
| 2024-02-26 | 2,596 | 2,596.5 | 2,595.5 | 2,595.5 | 456,800 | 2,595.50 |
| 2024-02-22 | 2,596 | 2,596.5 | 2,595.5 | 2,595.5 | 355,900 | 2,595.50 |
| 2024-02-21 | 2,596 | 2,596.5 | 2,595.5 | 2,595.5 | 295,200 | 2,595.50 |
| 2024-02-20 | 2,595.5 | 2,597 | 2,595 | 2,595.5 | 576,300 | 2,595.50 |
| 2024-02-19 | 2,595 | 2,598 | 2,595 | 2,595 | 481,200 | 2,595 |
| 2024-02-16 | 2,595.5 | 2,596.5 | 2,594.5 | 2,595 | 498,000 | 2,595 |
| 2024-02-15 | 2,595.5 | 2,598 | 2,595 | 2,595 | 386,600 | 2,595 |
| 2024-02-14 | 2,595 | 2,597.5 | 2,595 | 2,595.5 | 664,900 | 2,595.50 |
| 2024-02-13 | 2,596 | 2,597 | 2,594.5 | 2,595 | 857,100 | 2,595 |
| 2024-02-09 | 2,597 | 2,598.5 | 2,595.5 | 2,598 | 336,400 | 2,598 |
| 2024-02-08 | 2,598.5 | 2,599.5 | 2,596 | 2,599 | 371,200 | 2,599 |
| 2024-02-07 | 2,595 | 2,599.5 | 2,594 | 2,599 | 660,600 | 2,599 |
| 2024-02-06 | 2,600 | 2,602 | 2,595 | 2,595 | 410,000 | 2,595 |
| 2024-02-05 | 2,602 | 2,611 | 2,598.5 | 2,602 | 443,400 | 2,602 |
| 2024-02-02 | 2,603 | 2,610 | 2,601 | 2,601.5 | 442,300 | 2,601.50 |
| 2024-02-01 | 2,602 | 2,610 | 2,596.5 | 2,607.5 | 575,500 | 2,607.50 |
| 2024-01-31 | 2,599 | 2,613 | 2,596 | 2,610 | 443,700 | 2,610 |
| 2024-01-30 | 2,615.5 | 2,626.5 | 2,600 | 2,600 | 449,400 | 2,600 |
| 2024-01-29 | 2,604.5 | 2,636 | 2,604.5 | 2,632.5 | 300,700 | 2,632.50 |
| 2024-01-26 | 2,620 | 2,624.5 | 2,601 | 2,604 | 279,900 | 2,604 |
| 2024-01-25 | 2,627 | 2,633 | 2,620 | 2,620 | 143,900 | 2,620 |
| 2024-01-24 | 2,630 | 2,633.5 | 2,626 | 2,627.5 | 151,200 | 2,627.50 |
| 2024-01-23 | 2,630 | 2,637.5 | 2,629 | 2,632.5 | 225,200 | 2,632.50 |
| 2024-01-22 | 2,627 | 2,636 | 2,608.5 | 2,630 | 280,800 | 2,630 |
| 2024-01-19 | 2,634 | 2,638 | 2,630 | 2,635 | 175,500 | 2,635 |
| 2024-01-18 | 2,625.5 | 2,637 | 2,624.5 | 2,635 | 196,200 | 2,635 |
| 2024-01-17 | 2,632 | 2,638 | 2,623 | 2,625 | 373,100 | 2,625 |
| 2024-01-16 | 2,635 | 2,643 | 2,626.5 | 2,632.5 | 338,100 | 2,632.50 |
| 2024-01-15 | 2,627.5 | 2,636.5 | 2,627.5 | 2,632 | 273,400 | 2,632 |
| 2024-01-12 | 2,635 | 2,639.5 | 2,626.5 | 2,635 | 253,500 | 2,635 |
| 2024-01-11 | 2,637 | 2,643 | 2,625.5 | 2,632.5 | 443,500 | 2,632.50 |
| 2024-01-10 | 2,621 | 2,636 | 2,609.5 | 2,635 | 412,300 | 2,635 |
| 2024-01-09 | 2,621 | 2,639.5 | 2,617.5 | 2,630 | 272,100 | 2,630 |
| 2024-01-05 | 2,622 | 2,637.5 | 2,612.5 | 2,635 | 379,000 | 2,635 |
| 2024-01-04 | 2,599 | 2,633 | 2,592 | 2,633 | 720,800 | 2,633 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.5株
