[2412 東証2部] ベネフィット・ワン 日足 時系列データ

[2412 東証2部] ベネフィット・ワン (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-294160.004275.004160.004185.0069700294211500
2017-05-264215.004225.004145.004160.0082700345181500
2017-05-254300.004300.004200.004235.0074800316215000
2017-05-244355.004355.004250.004300.0079600342035000
2017-05-234155.004355.004140.004355.00115000493636500
2017-05-224160.004190.004090.004155.0056800234810000
2017-05-194230.004235.004135.004160.0057400240664500
2017-05-184050.004195.004035.004160.0069600287113000
2017-05-174190.004270.004135.004150.0081000339751500
2017-05-164070.004195.004070.004185.0084300348871000
2017-05-154000.004105.003960.004050.00115200465549000
2017-05-123950.003985.003850.003985.0078200307689000
2017-05-113845.003905.003780.003905.0089100342552500
2017-05-103930.003930.003830.003845.00105600408584000
2017-05-093930.003990.003780.003950.002877001121349500
2017-05-083480.003590.003460.003580.00123300435721500
2017-05-023390.003445.003390.003400.0030400103701500
2017-05-013425.003425.003375.003395.002520085566000
2017-04-283410.003435.003370.003405.0052800179111500
2017-04-273385.003455.003350.003390.00140900478538000
2017-04-263480.003510.003360.003395.00105300360205000
2017-04-253505.003535.003475.003500.00113500397036000
2017-04-243540.003540.003480.003520.002470086799000
2017-04-213565.003565.003500.003500.0042200148870500
2017-04-203560.003560.003490.003560.0052700185769500
2017-04-193505.003535.003495.003525.0048300169581500
2017-04-183475.003515.003435.003500.0043300150860000
2017-04-173310.003435.003310.003415.0034900118621500
2017-04-143370.003420.003350.003355.0032500109934500
2017-04-133350.003395.003310.003375.0039600133074500
2017-04-123390.003425.003355.003380.0041700141410500
2017-04-113410.003440.003390.003425.0034100116346500
2017-04-103510.003530.003420.003420.0030800106575500
2017-04-073430.003485.003370.003475.0057800198638000
2017-04-063500.003510.003400.003430.0064900224331500
2017-04-053510.003590.003475.003500.0041800147399500
2017-04-043570.003620.003480.003510.0083300295830500
2017-04-033430.003550.003425.003550.0082800290551000
2017-03-313450.003475.003415.003415.0048100165778000
2017-03-303450.003485.003420.003445.0058000199968500
2017-03-293445.003480.003420.003450.0091700316377500
2017-03-283500.003535.003450.003495.00109200381451500
2017-03-273445.003545.003400.003545.00104600365321000
2017-03-243370.003470.003370.003445.0047000161790000
2017-03-233365.003385.003330.003345.0034800116566500
2017-03-223350.003430.003350.003365.0060800205932500
2017-03-213420.003475.003365.003395.0091100310449500
2017-03-173405.003490.003405.003470.0091600316689000
2017-03-163290.003425.003285.003400.00103500349153500
2017-03-153315.003390.003305.003320.0074000247956500
2017-03-143320.003320.003290.003305.0044500147019500
2017-03-133340.003390.003310.003320.0062100207490500
2017-03-103250.003390.003250.003310.00111700370323000
2017-03-093230.003320.003225.003235.0091000296110500
2017-03-083185.003225.003185.003205.0044400142434000
2017-03-073180.003195.003165.003180.0046000146198000
2017-03-063195.003240.003185.003195.0034600110915000
2017-03-033160.003225.003160.003195.0058700187869000
2017-03-023180.003180.003130.003145.0034400108565000
2017-03-013165.003180.003110.003150.0038600121442000
2017-02-283130.003215.003120.003195.00129500410728500
2017-02-273140.003180.003120.003135.0040700127668500
2017-02-243155.003195.003155.003165.002320073613000
2017-02-233190.003200.003165.003190.002450078128500
2017-02-223185.003195.003170.003185.0034100108499000
2017-02-213220.003235.003175.003185.0069700222793000
2017-02-203180.003235.003170.003230.003100099445500
2017-02-173155.003175.003070.003175.0092600290861500
2017-02-163260.003270.003175.003210.0050700162715500
2017-02-153265.003290.003205.003230.0043300140038500
2017-02-143255.003305.003230.003265.0041000133927500
2017-02-133300.003340.003250.003255.0071300234982500
2017-02-103270.003300.003220.003265.0052800172606000
2017-02-093170.003320.003155.003250.00148300483123000
2017-02-083115.003190.003065.003165.0051600161861000
2017-02-073155.003205.003060.003095.0085800266800000
2017-02-063150.003225.003140.003185.00100000319516500
2017-02-033080.003200.003055.003135.00217300683773500
2017-02-022993.003095.002962.003080.00248100756378900
2017-02-012830.002900.002819.002893.0080200229933400
2017-01-312840.002878.002831.002874.0088300252264000
2017-01-302830.002878.002830.002869.0046600133388100
2017-01-272840.002853.002816.002834.002400068033100
2017-01-262839.002856.002811.002823.0043100122036100
2017-01-252789.002825.002775.002819.0036000101077400
2017-01-242751.002767.002730.002749.0044400121899100
2017-01-232759.002784.002754.002766.003320091825000
2017-01-202824.002826.002780.002791.0076700214400300
2017-01-192851.002876.002834.002851.003040086706700
2017-01-182820.002870.002803.002860.00120600342325700
2017-01-172835.002894.002805.002871.00122200350592300
2017-01-162812.002894.002795.002850.0098100279901300
2017-01-132798.002864.002795.002810.0068700193610700
2017-01-122808.002832.002782.002809.0075500211579800
2017-01-112886.002886.002838.002847.0052300149219900
2017-01-102886.002914.002878.002886.0076900222576300
2017-01-062880.002897.002836.002886.0077600222901800
2017-01-052894.002915.002879.002900.003190092451100
2017-01-042930.002930.002876.002915.0046900136031200
2016-12-302888.002910.002882.002899.0064600187192500
2016-12-292896.002916.002858.002888.0080700233338300
2016-12-282896.002965.002892.002946.00132300389191300
2016-12-272823.002898.002823.002896.00175500504792600
2016-12-262744.002836.002714.002822.00116500325759900
2016-12-222783.002803.002748.002758.0039000107977700
2016-12-212803.002833.002781.002787.0072600203541100
2016-12-202749.002835.002717.002830.00120300336296700
2016-12-192693.002780.002693.002758.00109600299693400
2016-12-162730.002765.002688.002695.00141000382474200
2016-12-152823.002823.002707.002727.00118200323804300
2016-12-142898.002905.002778.002791.00125800355533700
2016-12-132783.002904.002762.002899.00170400486619400
2016-12-122654.002784.002630.002784.00149200406943300
2016-12-092620.002687.002603.002653.00122300323545900
2016-12-082617.002624.002601.002620.0098800258002700
2016-12-072643.002648.002602.002611.0079000206969700
2016-12-062647.002664.002611.002621.0064500169377700
2016-12-052667.002699.002617.002623.0075700199801400
2016-12-022693.002699.002644.002660.00100800268151100
2016-12-012687.002719.002676.002691.0060600163200400
2016-11-302706.002738.002663.002689.00109100293212400
2016-11-292755.002761.002707.002716.0054800149392300
2016-11-282726.002773.002713.002770.0065700179571100
2016-11-252800.002810.002715.002745.0093600257322000
2016-11-242850.002868.002809.002810.0064900183125000
2016-11-222836.002865.002812.002859.0058100165259500
2016-11-212927.002927.002831.002844.0098900282755500
2016-11-182916.002950.002889.002927.00101600297263500
2016-11-172830.002942.002821.002912.00127800370666700
2016-11-162735.002824.002698.002811.0083500232216400
2016-11-152684.002709.002655.002686.0062000165915800
2016-11-142679.002719.002652.002683.0096400259545700
2016-11-112770.002787.002650.002661.0088800239277300
2016-11-102787.002807.002750.002762.0056200156216300
2016-11-092767.002777.002602.002675.00104500281483300
2016-11-082834.002847.002749.002767.0090800253658700
2016-11-072740.002799.002730.002790.00114300316177300
2016-11-042961.002963.002726.002730.00271400762106000
2016-11-022985.003010.002969.002994.00105800315794900
2016-11-013050.003070.002956.003010.00173000521060600
2016-10-313010.003060.003010.003040.0043100130771500
2016-10-283050.003055.003000.003040.0045300137749500
2016-10-273025.003065.003005.003050.0074400226493500
2016-10-263000.003020.002988.003010.0062100186756000
2016-10-253170.003175.002990.003015.00158700484145500
2016-10-243110.003130.003075.003105.0035100108951000
2016-10-213145.003145.003060.003080.0049300152801500
2016-10-203085.003150.003085.003130.0041700130218500
2016-10-193070.003105.003070.003095.0048800150944500
2016-10-183040.003075.003030.003055.002370072336000
2016-10-173010.003045.002987.003035.0038800117281200
2016-10-142955.003070.002955.003035.0059700180373400
2016-10-132950.002989.002941.002967.0047700141174600
2016-10-122980.002980.002951.002955.0047300140068300
2016-10-113005.003015.002980.002983.0036100107907000
2016-10-073040.003045.002997.003005.001720051800000
2016-10-063050.003050.003005.003020.0042000127200000
2016-10-053050.003080.002995.003025.0057300173266300
2016-10-043160.003165.003090.003105.002770086180500
2016-10-033155.003200.003130.003155.0039600125580500
2016-09-303090.003185.003075.003165.0045900143902500
2016-09-293155.003170.003070.003100.0032900102518500
2016-09-283130.003200.003105.003155.0075400238039500
2016-09-273020.003145.003005.003130.0094600291462500
2016-09-263030.003045.003000.003015.0038600116774000
2016-09-232984.003080.002984.003050.0085800260512700
2016-09-212960.003045.002960.003030.0038300115058400
2016-09-202911.002977.002911.002960.002340069195800
2016-09-162904.002927.002875.002927.0036300105493700
2016-09-152853.002914.002851.002904.002010057938900
2016-09-142961.002965.002876.002882.0087300253990100
2016-09-133005.003030.003000.003010.002620079054500
2016-09-122995.003025.002980.002993.002760082862500
2016-09-093000.003020.002992.003000.0051500154748300
2016-09-082967.003020.002956.003010.0067200201488800
2016-09-072861.002947.002861.002947.0068200198978700
2016-09-062899.002924.002857.002876.00100100288104700
2016-09-053020.003030.002912.002922.0044000130277500
2016-09-023020.003055.002971.002993.0037300111850900
2016-09-013060.003090.002945.002989.0053000159886900
2016-08-313100.003100.002991.003025.0072700220916100
2016-08-303010.003035.003000.003035.0042500128406000
2016-08-292950.003015.002950.002991.002980088975700
2016-08-262959.002975.002882.002938.0044900131488700
2016-08-252963.002983.002930.002941.002060060944000
2016-08-242987.002997.002886.002962.0073900216899000
2016-08-233020.003020.002972.002987.0053000158852400
2016-08-223000.003045.002934.002957.0044100131404500
2016-08-192990.003025.002947.002962.0048500144294000
2016-08-183105.003150.002962.002991.0086000261830700
2016-08-173000.003095.002999.003090.0085500261334800
2016-08-163015.003055.002936.002950.0080000237868900
2016-08-153000.003060.003000.003035.0077200234278000
2016-08-122912.002980.002886.002970.0050900149612000
2016-08-102871.002902.002830.002884.0056600163172300
2016-08-092815.002870.002778.002824.0051300144829700
2016-08-082770.002859.002756.002815.0062800176504100
2016-08-052867.002898.002703.002781.00170900474853700
2016-08-043060.003110.002835.002845.00206400603444200
2016-08-033105.003125.003035.003060.0049300152136000
2016-08-023225.003285.003175.003185.0079800256566500
2016-08-013195.003235.003135.003170.00161000514062000
2016-07-293100.003210.002966.003185.00314800984739300
2016-07-282809.002817.002758.002778.0044400123567000
2016-07-272856.002873.002825.002845.0041800119051300
2016-07-262884.002890.002814.002820.0042000119181200
2016-07-252855.002899.002838.002838.0037000106267300
2016-07-222871.002872.002814.002855.0061500174984800
2016-07-212928.002950.002871.002877.0068100197481500
2016-07-202979.002986.002925.002967.0075100222481600
2016-07-192998.003000.002923.002980.0075700224514400
2016-07-153000.003015.002930.002953.0057100169608300
2016-07-142967.003020.002953.002970.0038600115620300
2016-07-133060.003065.002937.002951.0065000193968500
2016-07-123055.003080.003000.003020.0094500287081000
2016-07-113080.003110.002990.003035.00108100330595300
2016-07-082988.003050.002980.003030.00118600358305300
2016-07-072985.003025.002924.002975.0092800275761100
2016-07-062944.003090.002875.003055.00141400422101100
2016-07-053045.003140.002999.003005.0070000212707900
2016-07-043110.003115.003000.003025.0098800301936500
2016-07-013100.003200.003050.003140.00221300694771500
2016-06-302950.003110.002821.003040.00272600827352500
2016-06-292808.002850.002797.002820.0094500267318300
2016-06-282700.002808.002674.002784.0070100193070900
2016-06-272600.002796.002590.002780.00125100338389000
2016-06-242774.002793.002550.002609.00105500279062900
2016-06-232815.002821.002735.002745.0061700170409400
2016-06-222900.002900.002768.002826.00105600298923900
2016-06-212915.002933.002829.002901.0086800250327700
2016-06-202875.002999.002860.002964.0082600242173000
2016-06-172964.003015.002858.002904.0094100275566000
2016-06-162950.003030.002933.002969.00247000738437300
2016-06-152690.002865.002690.002863.00140200391811400
2016-06-142827.002890.002704.002741.00135200373622200
2016-06-132958.002975.002883.002909.0078900230828100
2016-06-103055.003085.003000.003015.0041100124475500
2016-06-093115.003130.003055.003080.003210098948000
2016-06-083150.003160.003030.003100.0044300137195000
2016-06-073065.003150.003065.003140.0079600247362000
2016-06-063000.003065.002972.003065.0075200227162300
2016-06-032948.003030.002947.002990.0089700268972500
2016-06-022996.002996.002910.002948.0062100183807900
2016-06-012998.003000.002963.002978.0037700112346900
2016-05-312990.002998.002926.002998.0097600290450600
2016-05-302892.002972.002880.002956.0094300276655700
2016-05-272820.002863.002809.002843.0064700184068900
2016-05-262904.002905.002840.002849.0064000183410200
2016-05-252888.002924.002840.002902.0062800182185400
2016-05-242920.002920.002845.002887.0084900244811500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog