9783 (株)ベネッセホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,261	2,277	2,249	2,259	94,100	2,259
2021-12-29	2,260	2,287	2,258	2,274	143,800	2,274
2021-12-28	2,235	2,268	2,229	2,266	162,100	2,266
2021-12-27	2,231	2,243	2,215	2,221	143,400	2,221
2021-12-24	2,263	2,263	2,227	2,234	142,700	2,234
2021-12-23	2,270	2,277	2,237	2,256	206,500	2,256
2021-12-22	2,272	2,287	2,267	2,276	124,200	2,276
2021-12-21	2,244	2,268	2,226	2,261	152,600	2,261
2021-12-20	2,253	2,259	2,211	2,227	211,000	2,227
2021-12-17	2,333	2,333	2,257	2,268	522,800	2,268
2021-12-16	2,350	2,366	2,330	2,341	147,600	2,341
2021-12-15	2,301	2,345	2,301	2,332	143,700	2,332
2021-12-14	2,295	2,322	2,295	2,311	216,700	2,311
2021-12-13	2,329	2,340	2,285	2,292	163,800	2,292
2021-12-10	2,349	2,355	2,320	2,332	147,100	2,332
2021-12-09	2,365	2,378	2,349	2,357	132,200	2,357
2021-12-08	2,370	2,377	2,343	2,346	198,500	2,346
2021-12-07	2,300	2,335	2,288	2,328	154,400	2,328
2021-12-06	2,280	2,305	2,275	2,277	157,400	2,277
2021-12-03	2,242	2,288	2,241	2,283	197,600	2,283
2021-12-02	2,215	2,243	2,211	2,221	317,200	2,221
2021-12-01	2,216	2,235	2,193	2,224	166,300	2,224
2021-11-30	2,232	2,267	2,199	2,199	347,000	2,199
2021-11-29	2,207	2,253	2,204	2,208	196,300	2,208
2021-11-26	2,280	2,284	2,228	2,250	176,500	2,250
2021-11-25	2,332	2,335	2,297	2,300	121,700	2,300
2021-11-24	2,320	2,351	2,318	2,326	226,500	2,326
2021-11-22	2,300	2,331	2,276	2,317	307,700	2,317
2021-11-19	2,365	2,372	2,297	2,325	509,700	2,325
2021-11-18	2,385	2,401	2,370	2,379	173,900	2,379
2021-11-17	2,421	2,421	2,381	2,392	230,300	2,392
2021-11-16	2,425	2,445	2,402	2,441	215,800	2,441
2021-11-15	2,425	2,439	2,401	2,403	217,900	2,403
2021-11-12	2,399	2,425	2,377	2,403	273,100	2,403
2021-11-11	2,387	2,409	2,357	2,402	185,500	2,402
2021-11-10	2,380	2,423	2,379	2,387	244,600	2,387
2021-11-09	2,467	2,504	2,372	2,375	456,000	2,375
2021-11-08	2,526	2,537	2,416	2,443	646,700	2,443
2021-11-05	2,623	2,633	2,589	2,607	194,200	2,607
2021-11-04	2,670	2,670	2,624	2,654	244,700	2,654
2021-11-02	2,664	2,676	2,646	2,655	167,700	2,655
2021-11-01	2,626	2,664	2,612	2,664	188,600	2,664
2021-10-29	2,604	2,633	2,588	2,600	201,900	2,600
2021-10-28	2,608	2,628	2,582	2,621	788,600	2,621
2021-10-27	2,598	2,636	2,597	2,614	304,900	2,614
2021-10-26	2,570	2,625	2,558	2,606	184,900	2,606
2021-10-25	2,579	2,596	2,564	2,570	215,700	2,570
2021-10-22	2,560	2,584	2,555	2,579	169,200	2,579
2021-10-21	2,619	2,627	2,573	2,584	175,300	2,584
2021-10-20	2,628	2,643	2,622	2,636	189,900	2,636
2021-10-19	2,610	2,643	2,608	2,643	206,800	2,643
2021-10-18	2,630	2,633	2,606	2,618	142,900	2,618
2021-10-15	2,599	2,626	2,594	2,623	190,800	2,623
2021-10-14	2,530	2,605	2,528	2,600	336,000	2,600
2021-10-13	2,490	2,533	2,485	2,525	220,700	2,525
2021-10-12	2,553	2,554	2,491	2,494	361,600	2,494
2021-10-11	2,565	2,595	2,556	2,578	177,300	2,578
2021-10-08	2,549	2,582	2,538	2,562	273,000	2,562
2021-10-07	2,546	2,570	2,520	2,542	313,800	2,542
2021-10-06	2,562	2,577	2,526	2,540	346,900	2,540
2021-10-05	2,551	2,551	2,493	2,522	327,100	2,522
2021-10-04	2,531	2,572	2,520	2,565	366,900	2,565
2021-10-01	2,510	2,528	2,456	2,517	515,300	2,517
2021-09-30	2,480	2,543	2,470	2,527	467,700	2,527
2021-09-29	2,446	2,479	2,424	2,479	375,600	2,479
2021-09-28	2,525	2,525	2,468	2,501	510,900	2,501
2021-09-27	2,501	2,525	2,487	2,516	454,000	2,516
2021-09-24	2,467	2,498	2,463	2,488	474,200	2,488
2021-09-22	2,475	2,483	2,436	2,436	293,000	2,436
2021-09-21	2,434	2,489	2,428	2,467	428,500	2,467
2021-09-17	2,452	2,459	2,419	2,446	495,000	2,446
2021-09-16	2,465	2,473	2,433	2,443	231,600	2,443
2021-09-15	2,506	2,509	2,462	2,465	271,100	2,465
2021-09-14	2,506	2,537	2,506	2,535	324,600	2,535
2021-09-13	2,464	2,494	2,455	2,494	224,400	2,494
2021-09-10	2,474	2,488	2,443	2,475	529,600	2,475
2021-09-09	2,505	2,529	2,482	2,491	397,700	2,491
2021-09-08	2,457	2,490	2,448	2,484	319,700	2,484
2021-09-07	2,417	2,454	2,406	2,454	363,000	2,454
2021-09-06	2,403	2,419	2,392	2,416	367,900	2,416
2021-09-03	2,404	2,429	2,391	2,423	283,900	2,423
2021-09-02	2,402	2,416	2,388	2,416	172,000	2,416
2021-09-01	2,411	2,432	2,394	2,409	230,100	2,409
2021-08-31	2,371	2,400	2,367	2,378	193,800	2,378
2021-08-30	2,382	2,400	2,370	2,384	196,400	2,384
2021-08-27	2,360	2,375	2,338	2,362	177,700	2,362
2021-08-26	2,360	2,379	2,355	2,369	199,200	2,369
2021-08-25	2,376	2,389	2,363	2,367	139,000	2,367
2021-08-24	2,360	2,392	2,360	2,375	184,700	2,375
2021-08-23	2,366	2,386	2,348	2,354	220,900	2,354
2021-08-20	2,335	2,365	2,321	2,335	198,600	2,335
2021-08-19	2,340	2,373	2,334	2,334	216,600	2,334
2021-08-18	2,282	2,366	2,281	2,356	339,900	2,356
2021-08-17	2,337	2,345	2,289	2,291	293,700	2,291
2021-08-16	2,389	2,391	2,301	2,326	445,600	2,326
2021-08-13	2,410	2,434	2,374	2,408	324,300	2,408
2021-08-12	2,390	2,457	2,384	2,438	340,300	2,438
2021-08-11	2,543	2,549	2,426	2,430	708,900	2,430
2021-08-10	2,583	2,593	2,510	2,543	402,900	2,543
2021-08-06	2,565	2,582	2,555	2,565	167,300	2,565
2021-08-05	2,540	2,560	2,535	2,554	174,900	2,554
2021-08-04	2,563	2,585	2,557	2,564	149,100	2,564
2021-08-03	2,560	2,597	2,558	2,577	238,300	2,577
2021-08-02	2,541	2,581	2,535	2,578	194,100	2,578
2021-07-30	2,531	2,542	2,505	2,514	255,300	2,514
2021-07-29	2,549	2,566	2,503	2,538	507,600	2,538
2021-07-28	2,600	2,615	2,556	2,578	341,100	2,578
2021-07-27	2,572	2,643	2,564	2,618	482,200	2,618
2021-07-26	2,693	2,699	2,587	2,600	547,300	2,600
2021-07-21	2,670	2,687	2,636	2,638	265,700	2,638
2021-07-20	2,645	2,665	2,634	2,647	195,600	2,647
2021-07-19	2,669	2,675	2,652	2,668	165,800	2,668
2021-07-16	2,726	2,758	2,707	2,707	205,400	2,707
2021-07-15	2,764	2,778	2,712	2,713	248,400	2,713
2021-07-14	2,732	2,769	2,724	2,764	167,700	2,764
2021-07-13	2,742	2,747	2,717	2,722	217,700	2,722
2021-07-12	2,740	2,767	2,729	2,753	241,300	2,753
2021-07-09	2,713	2,738	2,681	2,732	322,900	2,732
2021-07-08	2,800	2,814	2,760	2,763	268,000	2,763
2021-07-07	2,747	2,805	2,735	2,784	230,400	2,784
2021-07-06	2,773	2,798	2,763	2,795	93,900	2,795
2021-07-05	2,742	2,778	2,740	2,766	97,600	2,766
2021-07-02	2,740	2,762	2,734	2,756	153,000	2,756
2021-07-01	2,744	2,750	2,710	2,716	163,200	2,716
2021-06-30	2,757	2,771	2,736	2,763	333,200	2,763
2021-06-29	2,740	2,749	2,709	2,720	230,400	2,720
2021-06-28	2,740	2,764	2,740	2,753	144,300	2,753
2021-06-25	2,751	2,760	2,733	2,740	176,800	2,740
2021-06-24	2,750	2,753	2,711	2,733	252,900	2,733
2021-06-23	2,754	2,795	2,738	2,786	429,300	2,786
2021-06-22	2,707	2,756	2,692	2,751	461,700	2,751
2021-06-21	2,630	2,665	2,623	2,657	321,300	2,657
2021-06-18	2,670	2,692	2,639	2,644	448,900	2,644
2021-06-17	2,670	2,699	2,656	2,658	225,900	2,658
2021-06-16	2,674	2,677	2,647	2,650	193,900	2,650
2021-06-15	2,666	2,690	2,653	2,685	206,800	2,685
2021-06-14	2,681	2,696	2,664	2,682	185,300	2,682
2021-06-11	2,691	2,698	2,653	2,672	374,500	2,672
2021-06-10	2,690	2,700	2,631	2,672	389,100	2,672
2021-06-09	2,690	2,724	2,685	2,690	460,100	2,690
2021-06-08	2,596	2,693	2,594	2,680	515,600	2,680
2021-06-07	2,573	2,586	2,542	2,577	319,300	2,577
2021-06-04	2,524	2,568	2,516	2,546	294,800	2,546
2021-06-03	2,502	2,541	2,498	2,522	262,300	2,522
2021-06-02	2,515	2,554	2,482	2,548	387,000	2,548
2021-06-01	2,500	2,512	2,490	2,499	251,900	2,499
2021-05-31	2,538	2,560	2,514	2,514	206,000	2,514
2021-05-28	2,577	2,580	2,542	2,550	302,000	2,550
2021-05-27	2,599	2,603	2,551	2,556	907,100	2,556
2021-05-26	2,628	2,643	2,594	2,617	249,000	2,617
2021-05-25	2,599	2,626	2,582	2,621	375,100	2,621
2021-05-24	2,663	2,670	2,572	2,574	377,800	2,574
2021-05-21	2,665	2,696	2,648	2,690	455,000	2,690
2021-05-20	2,626	2,685	2,626	2,659	572,400	2,659
2021-05-19	2,589	2,638	2,578	2,611	489,400	2,611
2021-05-18	2,595	2,606	2,567	2,589	632,600	2,589
2021-05-17	2,519	2,523	2,486	2,495	302,400	2,495
2021-05-14	2,465	2,518	2,465	2,501	480,900	2,501
2021-05-13	2,496	2,504	2,427	2,431	551,900	2,431
2021-05-12	2,490	2,535	2,475	2,522	813,800	2,522
2021-05-11	2,418	2,427	2,392	2,427	391,200	2,427
2021-05-10	2,455	2,459	2,382	2,443	539,400	2,443
2021-05-07	2,418	2,526	2,409	2,458	700,000	2,458
2021-05-06	2,413	2,445	2,396	2,436	502,700	2,436
2021-04-30	2,452	2,473	2,407	2,413	368,100	2,413
2021-04-28	2,455	2,474	2,416	2,457	293,000	2,457
2021-04-27	2,484	2,487	2,461	2,462	188,900	2,462
2021-04-26	2,468	2,490	2,458	2,478	214,000	2,478
2021-04-23	2,510	2,513	2,458	2,463	260,200	2,463
2021-04-22	2,499	2,535	2,491	2,514	222,700	2,514
2021-04-21	2,486	2,492	2,454	2,487	341,200	2,487
2021-04-20	2,537	2,549	2,501	2,509	229,000	2,509
2021-04-19	2,615	2,627	2,550	2,550	302,900	2,550
2021-04-16	2,601	2,607	2,568	2,607	344,400	2,607
2021-04-15	2,573	2,607	2,570	2,599	312,400	2,599
2021-04-14	2,560	2,600	2,550	2,561	323,400	2,561
2021-04-13	2,581	2,585	2,541	2,556	417,800	2,556
2021-04-12	2,600	2,602	2,573	2,591	484,700	2,591
2021-04-09	2,500	2,557	2,495	2,548	582,400	2,548
2021-04-08	2,502	2,516	2,451	2,474	621,700	2,474
2021-04-07	2,454	2,523	2,441	2,514	638,700	2,514
2021-04-06	2,444	2,476	2,434	2,441	400,200	2,441
2021-04-05	2,418	2,456	2,413	2,444	446,000	2,444
2021-04-02	2,355	2,393	2,343	2,386	271,800	2,386
2021-04-01	2,339	2,361	2,326	2,335	228,500	2,335
2021-03-31	2,359	2,359	2,323	2,328	415,600	2,328
2021-03-30	2,358	2,387	2,335	2,382	398,600	2,382
2021-03-29	2,417	2,417	2,351	2,382	711,800	2,382
2021-03-26	2,420	2,433	2,392	2,402	430,700	2,402
2021-03-25	2,398	2,418	2,380	2,394	353,800	2,394
2021-03-24	2,430	2,431	2,360	2,376	502,000	2,376
2021-03-23	2,445	2,462	2,430	2,436	518,400	2,436
2021-03-22	2,440	2,445	2,406	2,438	414,100	2,438
2021-03-19	2,451	2,466	2,419	2,456	615,300	2,456
2021-03-18	2,415	2,445	2,405	2,440	519,000	2,440
2021-03-17	2,414	2,448	2,396	2,413	542,700	2,413
2021-03-16	2,384	2,395	2,334	2,386	610,700	2,386
2021-03-15	2,295	2,376	2,290	2,375	956,300	2,375
2021-03-12	2,269	2,277	2,235	2,269	537,900	2,269
2021-03-11	2,269	2,305	2,245	2,263	617,300	2,263
2021-03-10	2,257	2,270	2,225	2,247	466,800	2,247
2021-03-09	2,220	2,290	2,220	2,255	664,000	2,255
2021-03-08	2,194	2,220	2,175	2,190	506,500	2,190
2021-03-05	2,163	2,185	2,147	2,181	460,700	2,181
2021-03-04	2,130	2,134	2,102	2,133	352,100	2,133
2021-03-03	2,158	2,166	2,125	2,138	366,400	2,138
2021-03-02	2,181	2,182	2,148	2,156	371,400	2,156
2021-03-01	2,173	2,178	2,151	2,174	323,900	2,174
2021-02-26	2,148	2,168	2,139	2,149	454,000	2,149
2021-02-25	2,178	2,179	2,140	2,159	295,300	2,159
2021-02-24	2,164	2,184	2,153	2,166	456,200	2,166
2021-02-22	2,149	2,179	2,147	2,149	214,100	2,149
2021-02-19	2,166	2,170	2,121	2,127	329,000	2,127
2021-02-18	2,160	2,180	2,155	2,175	274,800	2,175
2021-02-17	2,154	2,188	2,150	2,155	317,300	2,155
2021-02-16	2,196	2,203	2,143	2,149	505,500	2,149
2021-02-15	2,225	2,225	2,178	2,190	369,300	2,190
2021-02-12	2,227	2,230	2,196	2,226	472,400	2,226
2021-02-10	2,177	2,230	2,177	2,228	515,100	2,228
2021-02-09	2,244	2,247	2,133	2,167	872,600	2,167
2021-02-08	2,214	2,265	2,205	2,242	974,900	2,242
2021-02-05	2,110	2,169	2,098	2,164	911,200	2,164
2021-02-04	2,085	2,113	2,085	2,097	460,100	2,097
2021-02-03	2,040	2,083	2,040	2,083	426,000	2,083
2021-02-02	2,038	2,057	2,026	2,030	407,100	2,030
2021-02-01	2,010	2,034	2,005	2,024	278,300	2,024
2021-01-29	2,042	2,061	2,012	2,017	468,100	2,017
2021-01-28	2,014	2,043	2,009	2,042	1,133,200	2,042
2021-01-27	2,041	2,055	2,031	2,041	313,600	2,041
2021-01-26	2,045	2,047	2,021	2,024	316,900	2,024
2021-01-25	2,020	2,045	2,012	2,040	433,300	2,040
2021-01-22	1,991	2,009	1,979	2,009	457,700	2,009
2021-01-21	2,000	2,019	1,995	2,007	389,100	2,007
2021-01-20	1,985	1,992	1,969	1,990	437,600	1,990
2021-01-19	1,996	1,996	1,978	1,978	292,800	1,978
2021-01-18	2,009	2,013	1,982	1,984	429,500	1,984
2021-01-15	2,018	2,027	1,993	2,009	613,900	2,009
2021-01-14	1,994	2,035	1,994	2,031	580,400	2,031
2021-01-13	1,993	2,009	1,973	1,993	603,500	1,993
2021-01-12	2,010	2,026	1,968	2,004	802,000	2,004
2021-01-08	1,988	2,026	1,987	2,026	530,400	2,026
2021-01-07	2,000	2,024	1,999	2,005	617,400	2,005
2021-01-06	1,960	1,987	1,952	1,977	480,400	1,977
2021-01-05	1,958	1,970	1,946	1,959	487,800	1,959
2021-01-04	2,024	2,028	1,964	1,973	585,300	1,973

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05月
日	月	火	水	木	金	土
« 04月30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

9783 (株)ベネッセホールディングス の時系列データ [2021年度]

9783 (株)ベネッセホールディングスの時系列データ [2021年度]