9783 (株)ベネッセホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,003	2,019	2,002	2,006	186,000	2,006
2022-12-29	2,000	2,008	1,987	2,000	159,200	2,000
2022-12-28	2,009	2,009	1,999	2,004	198,400	2,004
2022-12-27	1,993	2,012	1,990	2,009	283,900	2,009
2022-12-26	1,983	1,993	1,977	1,981	186,600	1,981
2022-12-23	1,987	1,990	1,976	1,979	208,300	1,979
2022-12-22	1,970	1,994	1,959	1,989	276,600	1,989
2022-12-21	1,975	1,980	1,962	1,973	305,000	1,973
2022-12-20	2,008	2,012	1,965	1,982	350,200	1,982
2022-12-19	2,002	2,019	1,998	2,008	208,200	2,008
2022-12-16	1,990	2,019	1,987	2,019	645,100	2,019
2022-12-15	1,981	1,997	1,976	1,994	262,000	1,994
2022-12-14	1,981	1,986	1,974	1,981	256,800	1,981
2022-12-13	1,970	1,983	1,968	1,977	266,100	1,977
2022-12-12	1,960	1,972	1,955	1,963	311,100	1,963
2022-12-09	1,952	1,963	1,949	1,953	411,700	1,953
2022-12-08	1,952	1,960	1,940	1,957	333,700	1,957
2022-12-07	1,930	1,953	1,923	1,952	385,100	1,952
2022-12-06	1,944	1,955	1,933	1,937	400,500	1,937
2022-12-05	1,952	1,953	1,928	1,944	641,700	1,944
2022-12-02	1,986	1,992	1,951	1,953	741,600	1,953
2022-12-01	1,993	2,014	1,988	2,001	447,800	2,001
2022-11-30	1,999	2,006	1,988	1,991	403,300	1,991
2022-11-29	1,998	2,007	1,981	2,007	482,600	2,007
2022-11-28	2,023	2,032	1,996	2,007	418,500	2,007
2022-11-25	2,015	2,028	1,996	2,004	584,800	2,004
2022-11-24	1,990	1,998	1,980	1,996	572,400	1,996
2022-11-22	1,993	1,997	1,983	1,990	508,300	1,990
2022-11-21	1,981	2,002	1,973	1,990	556,900	1,990
2022-11-18	1,998	2,010	1,982	2,009	482,900	2,009
2022-11-17	1,980	1,990	1,975	1,990	462,500	1,990
2022-11-16	1,977	1,982	1,956	1,975	602,700	1,975
2022-11-15	1,970	1,987	1,962	1,974	590,900	1,974
2022-11-14	1,959	1,966	1,945	1,960	889,600	1,960
2022-11-11	1,993	2,011	1,950	1,951	1,766,600	1,951
2022-11-10	1,990	2,017	1,970	1,971	2,294,300	1,971
2022-11-09	2,201	2,201	2,184	2,198	240,800	2,198
2022-11-08	2,178	2,196	2,173	2,192	184,000	2,192
2022-11-07	2,170	2,184	2,152	2,165	157,400	2,165
2022-11-04	2,176	2,190	2,161	2,165	176,000	2,165
2022-11-02	2,190	2,210	2,186	2,195	212,200	2,195
2022-11-01	2,199	2,201	2,165	2,180	127,600	2,180
2022-10-31	2,165	2,194	2,158	2,194	255,600	2,194
2022-10-28	2,150	2,160	2,141	2,150	612,300	2,150
2022-10-27	2,170	2,170	2,133	2,142	161,800	2,142
2022-10-26	2,147	2,177	2,147	2,164	214,200	2,164
2022-10-25	2,136	2,138	2,123	2,128	129,300	2,128
2022-10-24	2,158	2,159	2,123	2,131	222,900	2,131
2022-10-21	2,131	2,154	2,129	2,152	150,600	2,152
2022-10-20	2,146	2,157	2,136	2,145	218,000	2,145
2022-10-19	2,160	2,173	2,153	2,165	146,500	2,165
2022-10-18	2,171	2,172	2,147	2,153	225,000	2,153
2022-10-17	2,165	2,176	2,138	2,142	194,100	2,142
2022-10-14	2,179	2,193	2,166	2,188	270,400	2,188
2022-10-13	2,162	2,162	2,138	2,146	186,800	2,146
2022-10-12	2,156	2,176	2,140	2,164	255,000	2,164
2022-10-11	2,180	2,195	2,153	2,162	229,200	2,162
2022-10-07	2,200	2,214	2,187	2,195	194,100	2,195
2022-10-06	2,190	2,208	2,176	2,199	208,500	2,199
2022-10-05	2,215	2,223	2,186	2,190	255,700	2,190
2022-10-04	2,171	2,215	2,169	2,215	395,100	2,215
2022-10-03	2,144	2,156	2,114	2,150	271,400	2,150
2022-09-30	2,150	2,164	2,138	2,155	281,000	2,155
2022-09-29	2,138	2,166	2,126	2,166	379,900	2,166
2022-09-28	2,140	2,152	2,128	2,151	653,600	2,151
2022-09-27	2,152	2,167	2,138	2,150	359,900	2,150
2022-09-26	2,125	2,150	2,124	2,139	426,700	2,139
2022-09-22	2,142	2,153	2,125	2,151	537,700	2,151
2022-09-21	2,150	2,178	2,137	2,166	351,100	2,166
2022-09-20	2,179	2,185	2,151	2,170	322,900	2,170
2022-09-16	2,139	2,167	2,139	2,167	624,100	2,167
2022-09-15	2,134	2,139	2,118	2,139	357,700	2,139
2022-09-14	2,152	2,156	2,135	2,141	350,200	2,141
2022-09-13	2,168	2,198	2,161	2,198	382,500	2,198
2022-09-12	2,173	2,173	2,136	2,140	524,100	2,140
2022-09-09	2,138	2,171	2,138	2,170	487,600	2,170
2022-09-08	2,137	2,151	2,126	2,143	454,900	2,143
2022-09-07	2,113	2,118	2,095	2,117	265,000	2,117
2022-09-06	2,116	2,136	2,111	2,123	332,200	2,123
2022-09-05	2,120	2,126	2,110	2,115	245,700	2,115
2022-09-02	2,144	2,147	2,114	2,141	418,100	2,141
2022-09-01	2,162	2,183	2,133	2,134	363,200	2,134
2022-08-31	2,178	2,192	2,174	2,191	305,000	2,191
2022-08-30	2,183	2,194	2,178	2,191	195,600	2,191
2022-08-29	2,150	2,179	2,143	2,177	250,600	2,177
2022-08-26	2,192	2,196	2,178	2,187	242,600	2,187
2022-08-25	2,178	2,196	2,174	2,187	136,200	2,187
2022-08-24	2,183	2,196	2,176	2,186	182,600	2,186
2022-08-23	2,157	2,184	2,149	2,184	277,500	2,184
2022-08-22	2,182	2,183	2,147	2,164	491,300	2,164
2022-08-19	2,200	2,209	2,186	2,195	370,600	2,195
2022-08-18	2,219	2,219	2,205	2,214	208,900	2,214
2022-08-17	2,222	2,223	2,192	2,220	321,600	2,220
2022-08-16	2,195	2,205	2,165	2,205	537,300	2,205
2022-08-15	2,220	2,221	2,188	2,210	446,700	2,210
2022-08-12	2,231	2,258	2,219	2,234	352,100	2,234
2022-08-10	2,233	2,270	2,209	2,246	736,300	2,246
2022-08-09	2,314	2,323	2,271	2,278	224,800	2,278
2022-08-08	2,248	2,321	2,247	2,314	472,800	2,314
2022-08-05	2,361	2,407	2,356	2,406	280,200	2,406
2022-08-04	2,363	2,369	2,335	2,359	158,700	2,359
2022-08-03	2,340	2,351	2,320	2,344	224,700	2,344
2022-08-02	2,383	2,386	2,328	2,339	170,700	2,339
2022-08-01	2,399	2,399	2,381	2,393	146,800	2,393
2022-07-29	2,383	2,396	2,372	2,394	287,100	2,394
2022-07-28	2,373	2,385	2,331	2,385	252,300	2,385
2022-07-27	2,369	2,385	2,360	2,363	262,200	2,363
2022-07-26	2,334	2,345	2,324	2,340	236,000	2,340
2022-07-25	2,330	2,343	2,320	2,333	284,600	2,333
2022-07-22	2,306	2,325	2,297	2,313	261,300	2,313
2022-07-21	2,267	2,303	2,267	2,300	164,900	2,300
2022-07-20	2,286	2,296	2,273	2,291	200,900	2,291
2022-07-19	2,266	2,268	2,231	2,258	179,800	2,258
2022-07-15	2,280	2,307	2,265	2,272	332,800	2,272
2022-07-14	2,255	2,271	2,238	2,262	265,000	2,262
2022-07-13	2,224	2,246	2,218	2,230	236,500	2,230
2022-07-12	2,269	2,271	2,209	2,221	340,800	2,221
2022-07-11	2,236	2,283	2,234	2,281	404,400	2,281
2022-07-08	2,206	2,219	2,184	2,197	261,900	2,197
2022-07-07	2,219	2,236	2,209	2,218	277,600	2,218
2022-07-06	2,189	2,210	2,171	2,194	415,100	2,194
2022-07-05	2,175	2,201	2,175	2,191	366,800	2,191
2022-07-04	2,207	2,210	2,161	2,179	350,000	2,179
2022-07-01	2,186	2,208	2,178	2,186	217,700	2,186
2022-06-30	2,202	2,215	2,185	2,197	292,000	2,197
2022-06-29	2,167	2,199	2,164	2,191	391,100	2,191
2022-06-28	2,118	2,195	2,118	2,192	312,000	2,192
2022-06-27	2,171	2,174	2,130	2,140	295,300	2,140
2022-06-24	2,171	2,208	2,161	2,171	533,900	2,171
2022-06-23	2,135	2,154	2,115	2,129	511,300	2,129
2022-06-22	2,094	2,124	2,094	2,118	294,900	2,118
2022-06-21	2,083	2,099	2,074	2,084	284,000	2,084
2022-06-20	2,103	2,137	2,084	2,093	613,700	2,093
2022-06-17	2,070	2,095	2,057	2,073	937,200	2,073
2022-06-16	2,093	2,125	2,071	2,075	545,400	2,075
2022-06-15	2,050	2,079	2,044	2,066	521,200	2,066
2022-06-14	2,026	2,035	2,009	2,034	391,900	2,034
2022-06-13	2,047	2,055	2,032	2,053	359,200	2,053
2022-06-10	2,076	2,085	2,066	2,069	332,200	2,069
2022-06-09	2,096	2,108	2,082	2,097	280,100	2,097
2022-06-08	2,075	2,097	2,068	2,093	401,900	2,093
2022-06-07	2,093	2,096	2,072	2,073	351,500	2,073
2022-06-06	2,082	2,091	2,071	2,089	325,300	2,089
2022-06-03	2,090	2,103	2,086	2,101	267,900	2,101
2022-06-02	2,089	2,090	2,064	2,078	194,600	2,078
2022-06-01	2,074	2,104	2,066	2,096	331,900	2,096
2022-05-31	2,080	2,081	2,059	2,060	417,400	2,060
2022-05-30	2,087	2,097	2,073	2,091	463,500	2,091
2022-05-27	2,087	2,090	2,070	2,082	332,700	2,082
2022-05-26	2,073	2,106	2,067	2,087	271,300	2,087
2022-05-25	2,086	2,101	2,066	2,070	276,800	2,070
2022-05-24	2,103	2,104	2,084	2,087	306,000	2,087
2022-05-23	2,095	2,118	2,084	2,112	339,400	2,112
2022-05-20	2,056	2,080	2,039	2,076	436,600	2,076
2022-05-19	2,052	2,059	2,041	2,053	319,200	2,053
2022-05-18	2,112	2,113	2,070	2,084	453,300	2,084
2022-05-17	2,100	2,127	2,087	2,104	461,900	2,104
2022-05-16	2,130	2,151	2,070	2,100	796,400	2,100
2022-05-13	2,200	2,205	2,091	2,098	1,690,300	2,098
2022-05-12	2,351	2,361	2,292	2,292	323,500	2,292
2022-05-11	2,277	2,388	2,277	2,360	559,900	2,360
2022-05-10	2,240	2,287	2,234	2,284	199,200	2,284
2022-05-09	2,265	2,289	2,253	2,260	182,300	2,260
2022-05-06	2,289	2,315	2,265	2,279	393,100	2,279
2022-05-02	2,269	2,289	2,250	2,281	182,800	2,281
2022-04-28	2,236	2,282	2,222	2,278	269,000	2,278
2022-04-27	2,181	2,225	2,180	2,212	281,600	2,212
2022-04-26	2,226	2,228	2,203	2,212	167,000	2,212
2022-04-25	2,205	2,217	2,188	2,199	240,400	2,199
2022-04-22	2,230	2,235	2,200	2,204	217,200	2,204
2022-04-21	2,194	2,249	2,194	2,244	328,800	2,244
2022-04-20	2,146	2,185	2,132	2,178	255,800	2,178
2022-04-19	2,141	2,157	2,113	2,149	280,100	2,149
2022-04-18	2,180	2,186	2,135	2,142	184,700	2,142
2022-04-15	2,196	2,213	2,186	2,202	138,500	2,202
2022-04-14	2,190	2,227	2,190	2,219	157,400	2,219
2022-04-13	2,177	2,193	2,169	2,192	178,800	2,192
2022-04-12	2,210	2,222	2,179	2,182	177,200	2,182
2022-04-11	2,226	2,237	2,197	2,200	159,100	2,200
2022-04-08	2,277	2,284	2,227	2,244	249,200	2,244
2022-04-07	2,241	2,280	2,227	2,260	295,900	2,260
2022-04-06	2,298	2,323	2,281	2,281	238,300	2,281
2022-04-05	2,334	2,334	2,288	2,308	275,200	2,308
2022-04-04	2,298	2,350	2,290	2,341	359,800	2,341
2022-04-01	2,242	2,277	2,227	2,267	214,200	2,267
2022-03-31	2,236	2,263	2,218	2,247	289,200	2,247
2022-03-30	2,276	2,276	2,222	2,246	368,300	2,246
2022-03-29	2,329	2,329	2,295	2,309	409,000	2,309
2022-03-28	2,312	2,339	2,302	2,318	298,600	2,318
2022-03-25	2,328	2,329	2,292	2,296	381,500	2,296
2022-03-24	2,331	2,343	2,304	2,319	247,500	2,319
2022-03-23	2,287	2,364	2,287	2,352	506,500	2,352
2022-03-22	2,313	2,317	2,250	2,255	319,100	2,255
2022-03-18	2,254	2,296	2,245	2,285	603,400	2,285
2022-03-17	2,240	2,258	2,215	2,241	348,900	2,241
2022-03-16	2,199	2,222	2,182	2,196	306,400	2,196
2022-03-15	2,205	2,223	2,181	2,184	318,400	2,184
2022-03-14	2,185	2,208	2,162	2,199	261,100	2,199
2022-03-11	2,153	2,177	2,126	2,169	275,300	2,169
2022-03-10	2,151	2,195	2,142	2,175	381,900	2,175
2022-03-09	2,152	2,162	2,122	2,125	280,600	2,125
2022-03-08	2,245	2,265	2,163	2,166	376,900	2,166
2022-03-07	2,271	2,288	2,241	2,274	290,000	2,274
2022-03-04	2,324	2,327	2,284	2,313	283,800	2,313
2022-03-03	2,358	2,360	2,316	2,317	110,600	2,317
2022-03-02	2,360	2,382	2,327	2,342	284,400	2,342
2022-03-01	2,370	2,393	2,359	2,382	205,200	2,382
2022-02-28	2,308	2,341	2,288	2,338	255,900	2,338
2022-02-25	2,303	2,328	2,286	2,327	207,500	2,327
2022-02-24	2,339	2,344	2,291	2,324	225,400	2,324
2022-02-22	2,330	2,355	2,302	2,347	186,500	2,347
2022-02-21	2,320	2,389	2,314	2,358	271,100	2,358
2022-02-18	2,336	2,364	2,321	2,336	199,000	2,336
2022-02-17	2,382	2,408	2,350	2,382	334,800	2,382
2022-02-16	2,430	2,441	2,297	2,332	583,700	2,332
2022-02-15	2,335	2,426	2,330	2,419	657,300	2,419
2022-02-14	2,299	2,332	2,288	2,318	206,300	2,318
2022-02-10	2,332	2,344	2,303	2,323	210,200	2,323
2022-02-09	2,262	2,300	2,242	2,290	343,300	2,290
2022-02-08	2,273	2,273	2,203	2,238	470,700	2,238
2022-02-07	2,303	2,309	2,273	2,276	197,000	2,276
2022-02-04	2,301	2,325	2,276	2,316	183,200	2,316
2022-02-03	2,300	2,332	2,295	2,306	150,100	2,306
2022-02-02	2,256	2,315	2,256	2,312	202,700	2,312
2022-02-01	2,223	2,272	2,220	2,240	173,100	2,240
2022-01-31	2,230	2,242	2,206	2,234	245,100	2,234
2022-01-28	2,181	2,219	2,150	2,212	276,600	2,212
2022-01-27	2,251	2,261	2,156	2,163	306,300	2,163
2022-01-26	2,230	2,263	2,230	2,249	110,600	2,249
2022-01-25	2,270	2,270	2,216	2,247	205,400	2,247
2022-01-24	2,279	2,290	2,263	2,281	99,000	2,281
2022-01-21	2,267	2,295	2,237	2,290	144,700	2,290
2022-01-20	2,228	2,287	2,225	2,265	215,200	2,265
2022-01-19	2,222	2,243	2,213	2,241	188,600	2,241
2022-01-18	2,267	2,276	2,238	2,249	132,600	2,249
2022-01-17	2,225	2,258	2,222	2,253	101,100	2,253
2022-01-14	2,221	2,241	2,206	2,216	217,000	2,216
2022-01-13	2,237	2,267	2,214	2,219	355,200	2,219
2022-01-12	2,197	2,258	2,191	2,254	226,500	2,254
2022-01-11	2,210	2,212	2,147	2,195	416,500	2,195
2022-01-07	2,292	2,302	2,227	2,243	285,900	2,243
2022-01-06	2,305	2,339	2,284	2,292	267,400	2,292
2022-01-05	2,305	2,320	2,295	2,317	153,300	2,317
2022-01-04	2,287	2,316	2,265	2,310	154,400	2,310

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09月
日	月	火	水	木	金	土
« 08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

9783 (株)ベネッセホールディングス の時系列データ [2022年度]

9783 (株)ベネッセホールディングスの時系列データ [2022年度]