9783 (株)ベネッセホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,888	2,890	2,865	2,874	146,300	2,874
2019-12-27	2,900	2,919	2,898	2,903	206,000	2,903
2019-12-26	2,871	2,898	2,863	2,878	179,700	2,878
2019-12-25	2,911	2,911	2,872	2,884	115,100	2,884
2019-12-24	2,889	2,907	2,885	2,895	132,600	2,895
2019-12-23	2,904	2,914	2,889	2,898	151,500	2,898
2019-12-20	2,875	2,908	2,862	2,904	304,000	2,904
2019-12-19	2,944	2,947	2,887	2,898	333,400	2,898
2019-12-18	2,948	2,948	2,909	2,924	287,000	2,924
2019-12-17	2,913	2,946	2,869	2,942	436,700	2,942
2019-12-16	2,934	2,945	2,910	2,910	188,800	2,910
2019-12-13	2,938	2,946	2,907	2,911	391,400	2,911
2019-12-12	2,901	2,917	2,891	2,907	285,000	2,907
2019-12-11	2,920	2,961	2,911	2,912	455,900	2,912
2019-12-10	2,862	2,898	2,860	2,898	400,300	2,898
2019-12-09	2,929	2,934	2,868	2,877	350,300	2,877
2019-12-06	2,926	2,943	2,900	2,910	341,200	2,910
2019-12-05	2,983	3,015	2,955	2,969	450,600	2,969
2019-12-04	2,934	2,972	2,930	2,953	337,000	2,953
2019-12-03	2,910	2,976	2,904	2,939	455,200	2,939
2019-12-02	2,905	2,929	2,900	2,908	226,100	2,908
2019-11-29	2,935	2,947	2,878	2,888	256,500	2,888
2019-11-28	2,994	2,995	2,922	2,932	240,900	2,932
2019-11-27	2,921	2,982	2,917	2,965	440,000	2,965
2019-11-26	2,952	2,960	2,887	2,890	1,078,000	2,890
2019-11-25	2,955	2,966	2,929	2,954	227,800	2,954
2019-11-22	2,953	2,978	2,950	2,954	249,900	2,954
2019-11-21	2,927	2,939	2,889	2,936	308,300	2,936
2019-11-20	2,942	2,964	2,928	2,957	322,200	2,957
2019-11-19	2,957	2,971	2,933	2,970	348,300	2,970
2019-11-18	3,000	3,015	2,953	2,967	345,500	2,967
2019-11-15	3,005	3,045	3,005	3,035	267,800	3,035
2019-11-14	2,980	3,035	2,980	2,996	390,800	2,996
2019-11-13	2,971	3,005	2,953	2,964	327,000	2,964
2019-11-12	2,960	3,010	2,950	3,000	355,800	3,000
2019-11-11	3,025	3,045	2,973	2,979	361,800	2,979
2019-11-08	3,020	3,035	2,988	3,020	461,700	3,020
2019-11-07	3,020	3,050	2,983	3,015	486,400	3,015
2019-11-06	3,015	3,255	2,985	3,025	1,227,100	3,025
2019-11-05	2,834	2,865	2,818	2,864	597,600	2,864
2019-11-01	2,863	2,887	2,821	2,834	579,500	2,834
2019-10-31	2,900	2,919	2,894	2,907	248,600	2,907
2019-10-30	2,897	2,917	2,869	2,915	719,200	2,915
2019-10-29	2,885	2,921	2,884	2,917	525,200	2,917
2019-10-28	2,912	2,919	2,863	2,869	359,900	2,869
2019-10-25	2,926	2,926	2,889	2,898	378,100	2,898
2019-10-24	2,939	2,939	2,908	2,926	329,800	2,926
2019-10-23	2,914	2,928	2,883	2,920	522,700	2,920
2019-10-21	2,888	2,948	2,882	2,929	517,800	2,929
2019-10-18	2,915	2,915	2,861	2,863	360,500	2,863
2019-10-17	2,868	2,894	2,847	2,892	332,000	2,892
2019-10-16	2,896	2,899	2,849	2,860	269,200	2,860
2019-10-15	2,841	2,882	2,829	2,880	329,300	2,880
2019-10-11	2,829	2,829	2,784	2,807	379,400	2,807
2019-10-10	2,873	2,875	2,803	2,821	273,400	2,821
2019-10-09	2,838	2,886	2,830	2,871	495,300	2,871
2019-10-08	2,834	2,851	2,819	2,843	352,600	2,843
2019-10-07	2,814	2,842	2,808	2,829	339,100	2,829
2019-10-04	2,801	2,807	2,777	2,799	430,100	2,799
2019-10-03	2,796	2,820	2,756	2,796	465,300	2,796
2019-10-02	2,830	2,854	2,821	2,827	317,100	2,827
2019-10-01	2,827	2,858	2,816	2,832	319,400	2,832
2019-09-30	2,820	2,845	2,793	2,806	357,800	2,806
2019-09-27	2,839	2,854	2,806	2,840	422,400	2,840
2019-09-26	2,906	2,938	2,882	2,892	604,200	2,892
2019-09-25	2,855	2,884	2,840	2,877	375,300	2,877
2019-09-24	2,831	2,893	2,821	2,874	507,200	2,874
2019-09-20	2,837	2,841	2,804	2,830	447,000	2,830
2019-09-19	2,833	2,858	2,806	2,824	316,600	2,824
2019-09-18	2,819	2,848	2,792	2,820	445,600	2,820
2019-09-17	2,762	2,802	2,736	2,790	495,700	2,790
2019-09-13	2,733	2,805	2,720	2,782	518,000	2,782
2019-09-12	2,741	2,748	2,713	2,714	320,400	2,714
2019-09-11	2,729	2,764	2,717	2,732	390,100	2,732
2019-09-10	2,727	2,758	2,710	2,731	278,600	2,731
2019-09-09	2,707	2,745	2,694	2,730	255,500	2,730
2019-09-06	2,729	2,737	2,693	2,708	239,100	2,708
2019-09-05	2,731	2,748	2,704	2,729	326,300	2,729
2019-09-04	2,733	2,736	2,693	2,717	240,200	2,717
2019-09-03	2,741	2,766	2,720	2,752	163,900	2,752
2019-09-02	2,710	2,749	2,698	2,740	275,500	2,740
2019-08-30	2,725	2,747	2,698	2,718	368,200	2,718
2019-08-29	2,691	2,703	2,664	2,698	208,100	2,698
2019-08-28	2,695	2,701	2,665	2,679	341,700	2,679
2019-08-27	2,718	2,735	2,687	2,707	277,100	2,707
2019-08-26	2,663	2,693	2,631	2,680	315,700	2,680
2019-08-23	2,657	2,723	2,646	2,704	458,600	2,704
2019-08-22	2,623	2,654	2,620	2,649	364,200	2,649
2019-08-21	2,658	2,669	2,612	2,620	335,200	2,620
2019-08-20	2,613	2,679	2,597	2,676	289,000	2,676
2019-08-19	2,618	2,647	2,613	2,614	238,100	2,614
2019-08-16	2,548	2,604	2,532	2,591	341,900	2,591
2019-08-15	2,547	2,578	2,533	2,577	274,800	2,577
2019-08-14	2,625	2,636	2,591	2,597	414,300	2,597
2019-08-13	2,653	2,665	2,609	2,626	410,600	2,626
2019-08-09	2,650	2,693	2,645	2,666	417,300	2,666
2019-08-08	2,581	2,627	2,569	2,614	394,000	2,614
2019-08-07	2,508	2,617	2,494	2,593	695,700	2,593
2019-08-06	2,522	2,595	2,501	2,590	663,700	2,590
2019-08-05	2,568	2,663	2,500	2,614	1,180,600	2,614
2019-08-02	2,504	2,506	2,432	2,468	643,500	2,468
2019-08-01	2,560	2,597	2,541	2,548	420,400	2,548
2019-07-31	2,549	2,580	2,538	2,559	364,000	2,559
2019-07-30	2,580	2,586	2,553	2,574	319,000	2,574
2019-07-29	2,562	2,593	2,554	2,580	190,600	2,580
2019-07-26	2,590	2,603	2,572	2,578	237,100	2,578
2019-07-25	2,569	2,588	2,552	2,572	166,000	2,572
2019-07-24	2,537	2,576	2,535	2,560	318,200	2,560
2019-07-23	2,475	2,537	2,451	2,526	252,600	2,526
2019-07-22	2,461	2,488	2,450	2,473	241,200	2,473
2019-07-19	2,454	2,504	2,446	2,487	177,000	2,487
2019-07-18	2,486	2,494	2,440	2,447	310,800	2,447
2019-07-17	2,491	2,522	2,474	2,510	293,000	2,510
2019-07-16	2,530	2,539	2,492	2,504	244,700	2,504
2019-07-12	2,564	2,564	2,538	2,542	165,900	2,542
2019-07-11	2,555	2,575	2,536	2,567	267,200	2,567
2019-07-10	2,536	2,565	2,520	2,552	267,400	2,552
2019-07-09	2,583	2,594	2,547	2,553	208,300	2,553
2019-07-08	2,612	2,621	2,582	2,582	223,200	2,582
2019-07-05	2,604	2,609	2,593	2,606	135,100	2,606
2019-07-04	2,573	2,609	2,565	2,598	109,500	2,598
2019-07-03	2,580	2,586	2,551	2,573	274,300	2,573
2019-07-02	2,574	2,591	2,547	2,586	215,300	2,586
2019-07-01	2,543	2,573	2,520	2,571	188,900	2,571
2019-06-28	2,518	2,531	2,502	2,508	310,100	2,508
2019-06-27	2,489	2,523	2,480	2,519	213,600	2,519
2019-06-26	2,468	2,507	2,458	2,476	308,100	2,476
2019-06-25	2,451	2,495	2,450	2,472	321,700	2,472
2019-06-24	2,486	2,495	2,446	2,447	251,800	2,447
2019-06-21	2,512	2,515	2,477	2,477	379,600	2,477
2019-06-20	2,466	2,527	2,454	2,515	404,500	2,515
2019-06-19	2,506	2,516	2,466	2,477	281,200	2,477
2019-06-18	2,489	2,492	2,471	2,484	271,200	2,484
2019-06-17	2,550	2,551	2,488	2,489	242,800	2,489
2019-06-14	2,529	2,560	2,505	2,560	286,700	2,560
2019-06-13	2,564	2,586	2,518	2,530	377,200	2,530
2019-06-12	2,588	2,588	2,556	2,566	240,600	2,566
2019-06-11	2,563	2,602	2,547	2,599	172,300	2,599
2019-06-10	2,598	2,598	2,561	2,580	208,700	2,580
2019-06-07	2,580	2,592	2,551	2,563	227,600	2,563
2019-06-06	2,555	2,604	2,548	2,589	381,300	2,589
2019-06-05	2,506	2,560	2,492	2,553	305,000	2,553
2019-06-04	2,542	2,553	2,472	2,487	427,900	2,487
2019-06-03	2,513	2,544	2,506	2,542	225,500	2,542
2019-05-31	2,518	2,545	2,514	2,528	272,500	2,528
2019-05-30	2,572	2,577	2,518	2,533	244,600	2,533
2019-05-29	2,538	2,585	2,520	2,570	475,200	2,570
2019-05-28	2,527	2,581	2,519	2,559	1,620,100	2,559
2019-05-27	2,522	2,546	2,498	2,536	392,000	2,536
2019-05-24	2,529	2,549	2,481	2,534	526,900	2,534
2019-05-23	2,545	2,601	2,531	2,554	555,800	2,554
2019-05-22	2,636	2,705	2,592	2,603	707,700	2,603
2019-05-21	2,579	2,620	2,531	2,617	656,800	2,617
2019-05-20	2,585	2,630	2,562	2,585	657,300	2,585
2019-05-17	2,555	2,623	2,543	2,613	779,900	2,613
2019-05-16	2,451	2,515	2,449	2,514	690,600	2,514
2019-05-15	2,453	2,493	2,430	2,447	678,200	2,447
2019-05-14	2,600	2,600	2,425	2,441	944,600	2,441
2019-05-13	2,918	2,921	2,622	2,628	1,342,500	2,628
2019-05-10	2,897	2,970	2,880	2,918	661,700	2,918
2019-05-09	2,898	2,925	2,886	2,886	678,900	2,886
2019-05-08	2,960	2,973	2,897	2,948	542,200	2,948
2019-05-07	3,060	3,070	2,997	2,999	312,800	2,999
2019-04-26	3,040	3,070	3,005	3,065	294,600	3,065
2019-04-25	3,015	3,075	2,984	3,060	355,500	3,060
2019-04-24	2,995	3,015	2,973	2,982	354,600	2,982
2019-04-23	2,978	3,020	2,978	3,020	157,300	3,020
2019-04-22	2,965	3,000	2,957	2,993	147,800	2,993
2019-04-19	2,974	2,987	2,952	2,959	223,900	2,959
2019-04-18	3,020	3,035	2,977	2,986	205,500	2,986
2019-04-17	3,035	3,060	3,010	3,055	199,300	3,055
2019-04-16	3,030	3,060	3,025	3,040	220,400	3,040
2019-04-15	3,050	3,100	3,045	3,060	301,200	3,060
2019-04-12	3,000	3,025	2,940	3,025	228,400	3,025
2019-04-11	2,947	3,015	2,922	3,015	446,700	3,015
2019-04-10	2,889	2,935	2,881	2,933	277,600	2,933
2019-04-09	2,882	2,896	2,868	2,890	209,300	2,890
2019-04-08	2,900	2,908	2,892	2,899	133,300	2,899
2019-04-05	2,875	2,912	2,871	2,891	143,800	2,891
2019-04-04	2,864	2,908	2,847	2,865	198,300	2,865
2019-04-03	2,875	2,878	2,841	2,874	241,200	2,874
2019-04-02	2,948	2,955	2,860	2,866	307,500	2,866
2019-04-01	2,914	2,956	2,898	2,955	283,300	2,955
2019-03-29	2,874	2,888	2,851	2,875	468,600	2,875
2019-03-28	2,899	2,906	2,838	2,860	369,200	2,860
2019-03-27	2,939	2,951	2,894	2,947	391,100	2,947
2019-03-26	2,896	2,994	2,896	2,966	493,600	2,966
2019-03-25	2,885	2,895	2,843	2,873	383,000	2,873
2019-03-22	2,906	2,910	2,874	2,906	332,600	2,906
2019-03-20	2,902	2,934	2,891	2,906	382,000	2,906
2019-03-19	2,891	2,925	2,875	2,905	364,800	2,905
2019-03-18	2,885	2,896	2,870	2,885	171,400	2,885
2019-03-15	2,876	2,892	2,872	2,873	313,100	2,873
2019-03-14	2,855	2,868	2,823	2,857	310,700	2,857
2019-03-13	2,893	2,909	2,868	2,875	266,600	2,875
2019-03-12	2,885	2,904	2,872	2,879	212,200	2,879
2019-03-11	2,887	2,894	2,844	2,871	245,200	2,871
2019-03-08	2,944	2,960	2,901	2,911	331,100	2,911
2019-03-07	3,020	3,050	2,975	2,994	334,300	2,994
2019-03-06	2,999	3,100	2,999	3,050	386,000	3,050
2019-03-05	2,990	3,020	2,986	2,995	204,200	2,995
2019-03-04	3,065	3,070	3,000	3,000	176,600	3,000
2019-03-01	3,040	3,060	3,015	3,030	159,400	3,030
2019-02-28	3,050	3,080	3,025	3,025	288,900	3,025
2019-02-27	3,030	3,095	3,030	3,070	279,300	3,070
2019-02-26	3,060	3,075	3,035	3,050	268,400	3,050
2019-02-25	3,090	3,095	3,050	3,070	229,900	3,070
2019-02-22	3,100	3,120	3,070	3,080	185,800	3,080
2019-02-21	3,130	3,175	3,100	3,140	379,700	3,140
2019-02-20	3,035	3,110	3,015	3,095	700,300	3,095
2019-02-19	2,922	2,946	2,915	2,939	274,400	2,939
2019-02-18	2,949	2,949	2,921	2,940	187,900	2,940
2019-02-15	2,920	2,928	2,873	2,880	257,500	2,880
2019-02-14	2,941	2,955	2,914	2,928	262,600	2,928
2019-02-13	2,958	2,977	2,934	2,949	400,800	2,949
2019-02-12	2,857	2,929	2,857	2,913	467,000	2,913
2019-02-08	2,900	2,913	2,876	2,894	382,300	2,894
2019-02-07	2,936	2,948	2,913	2,924	219,900	2,924
2019-02-06	2,955	2,959	2,922	2,934	256,200	2,934
2019-02-05	2,920	2,954	2,910	2,940	197,600	2,940
2019-02-04	2,914	2,970	2,910	2,917	270,400	2,917
2019-02-01	2,842	2,889	2,834	2,881	201,900	2,881
2019-01-31	2,865	2,889	2,839	2,841	344,600	2,841
2019-01-30	2,822	2,853	2,795	2,832	292,000	2,832
2019-01-29	2,850	2,859	2,791	2,801	361,800	2,801
2019-01-28	2,848	2,855	2,838	2,848	284,800	2,848
2019-01-25	2,842	2,878	2,827	2,845	248,400	2,845
2019-01-24	2,810	2,835	2,797	2,828	145,900	2,828
2019-01-23	2,800	2,857	2,793	2,834	278,300	2,834
2019-01-22	2,863	2,871	2,807	2,819	256,700	2,819
2019-01-21	2,900	2,911	2,850	2,854	174,800	2,854
2019-01-18	2,810	2,873	2,802	2,858	197,600	2,858
2019-01-17	2,799	2,821	2,779	2,821	230,000	2,821
2019-01-16	2,776	2,804	2,765	2,790	262,800	2,790
2019-01-15	2,691	2,756	2,690	2,749	349,900	2,749
2019-01-11	2,750	2,759	2,716	2,741	434,100	2,741
2019-01-10	2,730	2,762	2,712	2,756	285,700	2,756
2019-01-09	2,806	2,814	2,751	2,757	358,300	2,757
2019-01-08	2,841	2,846	2,776	2,776	302,300	2,776
2019-01-07	2,828	2,853	2,800	2,834	216,200	2,834
2019-01-04	2,711	2,754	2,689	2,748	387,900	2,748

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

9783 (株)ベネッセホールディングス の時系列データ [2019年度]

9783 (株)ベネッセホールディングスの時系列データ [2019年度]