9783 (株)ベネッセホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,015	2,025	1,990	2,013	568,100	2,013
2020-12-29	2,000	2,020	1,992	2,005	517,900	2,005
2020-12-28	2,020	2,032	2,000	2,004	429,000	2,004
2020-12-25	2,049	2,049	2,002	2,009	511,200	2,009
2020-12-24	2,053	2,061	2,039	2,044	388,400	2,044
2020-12-23	2,031	2,039	2,021	2,038	289,500	2,038
2020-12-22	2,040	2,052	2,021	2,023	520,300	2,023
2020-12-21	2,106	2,115	2,056	2,068	597,000	2,068
2020-12-18	2,111	2,124	2,091	2,096	1,175,500	2,096
2020-12-17	2,125	2,139	2,108	2,133	517,500	2,133
2020-12-16	2,124	2,127	2,103	2,117	562,600	2,117
2020-12-15	2,109	2,134	2,108	2,119	675,800	2,119
2020-12-14	2,126	2,135	2,107	2,112	537,800	2,112
2020-12-11	2,102	2,128	2,100	2,117	754,300	2,117
2020-12-10	2,103	2,124	2,097	2,099	683,900	2,099
2020-12-09	2,115	2,141	2,100	2,102	869,900	2,102
2020-12-08	2,175	2,181	2,102	2,110	1,037,400	2,110
2020-12-07	2,205	2,217	2,168	2,171	783,500	2,171
2020-12-04	2,180	2,200	2,147	2,161	1,084,800	2,161
2020-12-03	2,200	2,225	2,175	2,175	892,600	2,175
2020-12-02	2,257	2,309	2,218	2,220	1,033,100	2,220
2020-12-01	2,187	2,281	2,185	2,263	1,411,700	2,263
2020-11-30	2,260	2,263	2,148	2,192	8,348,100	2,192
2020-11-27	2,255	2,323	2,253	2,308	1,012,000	2,308
2020-11-26	2,308	2,310	2,244	2,248	658,200	2,248
2020-11-25	2,340	2,348	2,290	2,292	887,300	2,292
2020-11-24	2,311	2,328	2,296	2,325	765,800	2,325
2020-11-20	2,260	2,309	2,260	2,308	690,000	2,308
2020-11-19	2,301	2,334	2,283	2,308	854,900	2,308
2020-11-18	2,307	2,332	2,282	2,322	832,400	2,322
2020-11-17	2,399	2,403	2,330	2,346	961,400	2,346
2020-11-16	2,400	2,423	2,383	2,398	817,100	2,398
2020-11-13	2,450	2,452	2,393	2,400	892,400	2,400
2020-11-12	2,563	2,574	2,509	2,516	619,700	2,516
2020-11-11	2,673	2,685	2,582	2,600	789,200	2,600
2020-11-10	2,714	2,717	2,612	2,623	782,700	2,623
2020-11-09	2,569	2,577	2,494	2,534	511,900	2,534
2020-11-06	2,507	2,561	2,490	2,551	676,500	2,551
2020-11-05	2,500	2,532	2,480	2,514	613,100	2,514
2020-11-04	2,500	2,510	2,463	2,488	466,200	2,488
2020-11-02	2,483	2,503	2,466	2,482	330,600	2,482
2020-10-30	2,484	2,493	2,453	2,459	282,700	2,459
2020-10-29	2,491	2,515	2,483	2,505	333,600	2,505
2020-10-28	2,509	2,522	2,496	2,511	388,800	2,511
2020-10-27	2,550	2,550	2,508	2,532	335,600	2,532
2020-10-26	2,545	2,560	2,528	2,560	356,400	2,560
2020-10-23	2,567	2,581	2,545	2,565	294,500	2,565
2020-10-22	2,600	2,611	2,556	2,560	342,400	2,560
2020-10-21	2,590	2,619	2,590	2,600	367,200	2,600
2020-10-20	2,602	2,631	2,596	2,605	298,800	2,605
2020-10-19	2,595	2,627	2,575	2,611	383,400	2,611
2020-10-16	2,590	2,597	2,555	2,577	415,900	2,577
2020-10-15	2,624	2,644	2,596	2,601	491,900	2,601
2020-10-14	2,659	2,672	2,628	2,630	435,500	2,630
2020-10-13	2,650	2,650	2,612	2,644	303,100	2,644
2020-10-12	2,668	2,684	2,616	2,625	395,100	2,625
2020-10-09	2,683	2,705	2,621	2,644	574,800	2,644
2020-10-08	2,659	2,691	2,638	2,679	298,600	2,679
2020-10-07	2,659	2,685	2,637	2,681	429,900	2,681
2020-10-06	2,634	2,662	2,634	2,647	319,200	2,647
2020-10-05	2,646	2,678	2,615	2,624	601,300	2,624
2020-10-02	2,689	2,718	2,610	2,621	616,000	2,621
2020-09-30	2,767	2,794	2,705	2,705	545,100	2,705
2020-09-29	2,781	2,783	2,715	2,759	407,000	2,759
2020-09-28	2,759	2,812	2,753	2,808	551,700	2,808
2020-09-25	2,745	2,759	2,722	2,749	403,500	2,749
2020-09-24	2,730	2,779	2,709	2,755	481,800	2,755
2020-09-23	2,732	2,756	2,706	2,744	572,800	2,744
2020-09-18	2,651	2,729	2,642	2,729	848,800	2,729
2020-09-17	2,674	2,690	2,645	2,648	424,700	2,648
2020-09-16	2,637	2,663	2,618	2,658	520,600	2,658
2020-09-15	2,656	2,657	2,616	2,639	405,300	2,639
2020-09-14	2,667	2,679	2,651	2,660	268,800	2,660
2020-09-11	2,672	2,683	2,641	2,667	349,600	2,667
2020-09-10	2,652	2,667	2,637	2,661	372,700	2,661
2020-09-09	2,628	2,633	2,592	2,619	406,100	2,619
2020-09-08	2,659	2,668	2,635	2,667	198,300	2,667
2020-09-07	2,670	2,682	2,639	2,639	194,600	2,639
2020-09-04	2,662	2,674	2,646	2,659	265,300	2,659
2020-09-03	2,741	2,742	2,698	2,700	135,700	2,700
2020-09-02	2,740	2,767	2,727	2,731	373,000	2,731
2020-09-01	2,701	2,738	2,686	2,730	339,100	2,730
2020-08-31	2,721	2,735	2,696	2,701	515,300	2,701
2020-08-28	2,682	2,717	2,643	2,679	424,200	2,679
2020-08-27	2,663	2,691	2,658	2,684	361,900	2,684
2020-08-26	2,608	2,644	2,594	2,639	323,400	2,639
2020-08-25	2,611	2,657	2,611	2,630	395,700	2,630
2020-08-24	2,615	2,632	2,601	2,610	234,500	2,610
2020-08-21	2,689	2,690	2,611	2,627	402,400	2,627
2020-08-20	2,647	2,664	2,640	2,650	226,100	2,650
2020-08-19	2,633	2,679	2,619	2,668	234,700	2,668
2020-08-18	2,686	2,703	2,650	2,661	362,300	2,661
2020-08-17	2,731	2,762	2,700	2,704	363,900	2,704
2020-08-14	2,739	2,761	2,721	2,721	342,100	2,721
2020-08-13	2,761	2,764	2,709	2,732	390,900	2,732
2020-08-12	2,672	2,756	2,658	2,744	666,300	2,744
2020-08-11	2,560	2,685	2,552	2,657	1,287,800	2,657
2020-08-07	2,770	2,780	2,742	2,754	286,200	2,754
2020-08-06	2,775	2,794	2,746	2,756	353,400	2,756
2020-08-05	2,849	2,855	2,774	2,793	346,600	2,793
2020-08-04	2,825	2,878	2,818	2,871	446,400	2,871
2020-08-03	2,763	2,795	2,759	2,793	288,800	2,793
2020-07-31	2,808	2,820	2,748	2,748	318,300	2,748
2020-07-30	2,881	2,881	2,819	2,824	232,100	2,824
2020-07-29	2,892	2,912	2,860	2,861	353,600	2,861
2020-07-28	2,918	2,938	2,895	2,911	296,400	2,911
2020-07-27	2,859	2,938	2,843	2,934	323,600	2,934
2020-07-22	2,917	2,938	2,892	2,892	388,300	2,892
2020-07-21	2,920	2,942	2,871	2,876	449,300	2,876
2020-07-20	2,869	2,879	2,836	2,870	250,700	2,870
2020-07-17	2,859	2,897	2,840	2,856	532,400	2,856
2020-07-16	2,819	2,843	2,793	2,830	414,100	2,830
2020-07-15	2,784	2,854	2,778	2,850	384,200	2,850
2020-07-14	2,825	2,828	2,783	2,785	234,700	2,785
2020-07-13	2,825	2,855	2,806	2,844	253,600	2,844
2020-07-10	2,790	2,801	2,766	2,766	271,900	2,766
2020-07-09	2,816	2,831	2,784	2,787	367,400	2,787
2020-07-08	2,843	2,872	2,826	2,834	317,700	2,834
2020-07-07	2,838	2,870	2,817	2,820	275,500	2,820
2020-07-06	2,756	2,843	2,756	2,837	306,300	2,837
2020-07-03	2,810	2,813	2,730	2,756	355,700	2,756
2020-07-02	2,831	2,840	2,756	2,805	565,500	2,805
2020-07-01	2,913	2,927	2,821	2,837	549,900	2,837
2020-06-30	2,919	2,924	2,871	2,890	463,700	2,890
2020-06-29	2,866	2,912	2,851	2,901	326,200	2,901
2020-06-26	2,899	2,901	2,872	2,895	311,900	2,895
2020-06-25	2,891	2,916	2,866	2,890	428,800	2,890
2020-06-24	2,886	2,904	2,863	2,891	315,200	2,891
2020-06-23	2,890	2,908	2,857	2,886	323,800	2,886
2020-06-22	2,844	2,865	2,833	2,843	233,900	2,843
2020-06-19	2,838	2,852	2,814	2,833	452,000	2,833
2020-06-18	2,830	2,836	2,792	2,821	549,800	2,821
2020-06-17	2,808	2,822	2,782	2,798	508,000	2,798
2020-06-16	2,724	2,842	2,720	2,836	637,100	2,836
2020-06-15	2,843	2,866	2,774	2,774	407,900	2,774
2020-06-12	2,850	2,869	2,785	2,852	561,400	2,852
2020-06-11	2,931	2,936	2,843	2,871	574,200	2,871
2020-06-10	2,987	2,995	2,918	2,932	491,100	2,932
2020-06-09	2,955	2,970	2,931	2,963	468,500	2,963
2020-06-08	2,981	2,992	2,921	2,953	639,500	2,953
2020-06-05	2,979	3,030	2,954	2,966	684,000	2,966
2020-06-04	2,942	2,989	2,927	2,973	588,900	2,973
2020-06-03	2,918	2,940	2,901	2,938	587,100	2,938
2020-06-02	2,895	2,920	2,886	2,919	444,700	2,919
2020-06-01	2,919	2,919	2,878	2,891	526,100	2,891
2020-05-29	2,914	2,923	2,873	2,917	1,133,700	2,917
2020-05-28	2,945	2,949	2,859	2,909	991,000	2,909
2020-05-27	2,959	2,976	2,881	2,922	1,101,000	2,922
2020-05-26	2,900	2,923	2,800	2,886	1,825,500	2,886
2020-05-25	3,180	3,235	3,150	3,230	346,100	3,230
2020-05-22	3,200	3,200	3,110	3,150	350,400	3,150
2020-05-21	3,135	3,245	3,120	3,225	512,400	3,225
2020-05-20	3,120	3,135	3,085	3,105	350,700	3,105
2020-05-19	3,080	3,115	3,055	3,110	310,200	3,110
2020-05-18	3,085	3,100	3,030	3,045	276,600	3,045
2020-05-15	3,115	3,120	3,035	3,055	266,500	3,055
2020-05-14	3,135	3,145	3,055	3,075	361,200	3,075
2020-05-13	3,115	3,190	3,110	3,150	212,000	3,150
2020-05-12	3,150	3,185	3,130	3,155	265,600	3,155
2020-05-11	3,125	3,150	3,100	3,140	179,100	3,140
2020-05-08	3,095	3,115	3,060	3,110	386,600	3,110
2020-05-07	3,070	3,115	3,050	3,075	460,100	3,075
2020-05-01	3,060	3,085	3,030	3,070	247,400	3,070
2020-04-30	3,145	3,150	3,065	3,070	384,900	3,070
2020-04-28	3,120	3,140	3,085	3,110	317,100	3,110
2020-04-27	3,150	3,170	3,120	3,150	273,000	3,150
2020-04-24	3,140	3,145	3,075	3,130	298,400	3,130
2020-04-23	3,085	3,125	3,060	3,105	406,800	3,105
2020-04-22	3,015	3,105	2,996	3,100	436,300	3,100
2020-04-21	3,010	3,095	2,989	3,035	541,000	3,035
2020-04-20	2,929	3,035	2,907	2,999	375,600	2,999
2020-04-17	2,995	3,015	2,930	2,955	409,000	2,955
2020-04-16	2,865	2,992	2,864	2,980	566,200	2,980
2020-04-15	2,862	2,898	2,832	2,897	539,900	2,897
2020-04-14	2,773	2,827	2,754	2,812	506,200	2,812
2020-04-13	2,785	2,820	2,743	2,812	314,300	2,812
2020-04-10	2,781	2,796	2,687	2,787	330,500	2,787
2020-04-09	2,749	2,770	2,711	2,756	389,000	2,756
2020-04-08	2,764	2,777	2,703	2,739	470,200	2,739
2020-04-07	2,763	2,787	2,702	2,736	500,700	2,736
2020-04-06	2,754	2,799	2,682	2,713	589,300	2,713
2020-04-03	2,812	2,819	2,666	2,704	559,200	2,704
2020-04-02	2,664	2,700	2,633	2,667	432,800	2,667
2020-04-01	2,745	2,774	2,646	2,670	431,000	2,670
2020-03-31	2,835	2,882	2,730	2,751	505,800	2,751
2020-03-30	2,785	2,864	2,702	2,862	709,900	2,862
2020-03-27	2,786	2,898	2,759	2,898	861,000	2,898
2020-03-26	2,659	2,673	2,557	2,636	556,200	2,636
2020-03-25	2,647	2,717	2,602	2,679	544,600	2,679
2020-03-24	2,482	2,493	2,402	2,447	503,000	2,447
2020-03-23	2,387	2,435	2,298	2,415	809,000	2,415
2020-03-19	2,312	2,353	2,260	2,337	708,000	2,337
2020-03-18	2,363	2,397	2,250	2,276	701,500	2,276
2020-03-17	2,202	2,371	2,152	2,342	734,000	2,342
2020-03-16	2,288	2,339	2,227	2,249	717,800	2,249
2020-03-13	2,294	2,316	2,134	2,283	933,500	2,283
2020-03-12	2,542	2,544	2,423	2,474	520,000	2,474
2020-03-11	2,625	2,674	2,592	2,593	459,400	2,593
2020-03-10	2,618	2,670	2,503	2,658	524,300	2,658
2020-03-09	2,692	2,701	2,610	2,643	432,200	2,643
2020-03-06	2,795	2,806	2,741	2,767	419,600	2,767
2020-03-05	2,813	2,828	2,780	2,812	440,300	2,812
2020-03-04	2,778	2,788	2,753	2,759	409,500	2,759
2020-03-03	2,863	2,867	2,803	2,812	518,500	2,812
2020-03-02	2,714	2,844	2,701	2,823	820,500	2,823
2020-02-28	2,780	2,904	2,741	2,782	1,518,700	2,782
2020-02-27	2,839	2,849	2,741	2,781	432,100	2,781
2020-02-26	2,875	2,878	2,811	2,870	475,600	2,870
2020-02-25	2,858	2,907	2,817	2,904	563,700	2,904
2020-02-21	2,946	3,010	2,913	2,925	592,200	2,925
2020-02-20	3,000	3,005	2,943	2,952	272,100	2,952
2020-02-19	3,005	3,015	2,978	2,998	249,200	2,998
2020-02-18	3,040	3,045	2,982	3,005	223,400	3,005
2020-02-17	3,050	3,075	3,035	3,055	218,200	3,055
2020-02-14	3,115	3,125	3,055	3,080	276,100	3,080
2020-02-13	3,160	3,175	3,120	3,150	277,300	3,150
2020-02-12	3,180	3,205	3,140	3,185	321,500	3,185
2020-02-10	3,165	3,225	3,130	3,185	514,800	3,185
2020-02-07	3,125	3,155	3,080	3,120	312,100	3,120
2020-02-06	3,080	3,095	3,060	3,085	241,100	3,085
2020-02-05	3,025	3,055	3,005	3,045	221,600	3,045
2020-02-04	3,005	3,015	2,964	3,015	283,000	3,015
2020-02-03	3,005	3,040	2,977	3,025	324,100	3,025
2020-01-31	3,035	3,050	3,005	3,015	326,100	3,015
2020-01-30	3,030	3,035	2,978	2,985	368,300	2,985
2020-01-29	2,999	3,015	2,959	3,010	296,000	3,010
2020-01-28	3,045	3,050	2,982	3,000	261,300	3,000
2020-01-27	3,050	3,065	3,020	3,045	285,600	3,045
2020-01-24	3,060	3,090	3,025	3,070	331,300	3,070
2020-01-23	3,095	3,095	3,035	3,070	322,700	3,070
2020-01-22	3,095	3,125	3,070	3,115	297,900	3,115
2020-01-21	3,065	3,115	3,060	3,090	323,800	3,090
2020-01-20	3,075	3,095	3,060	3,070	215,300	3,070
2020-01-17	3,005	3,050	2,981	3,050	315,300	3,050
2020-01-16	2,975	3,005	2,955	2,985	385,600	2,985
2020-01-15	2,947	2,962	2,938	2,957	307,200	2,957
2020-01-14	2,969	2,978	2,936	2,959	481,000	2,959
2020-01-10	2,910	2,954	2,910	2,944	313,300	2,944
2020-01-09	2,907	2,918	2,882	2,896	305,000	2,896
2020-01-08	2,873	2,884	2,830	2,863	299,000	2,863
2020-01-07	2,866	2,910	2,865	2,907	264,100	2,907
2020-01-06	2,865	2,869	2,843	2,846	335,700	2,846

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 [2020年度]

9783 (株)ベネッセホールディングスの時系列データ [2020年度]