[3934 東証マザーズ] ベネフィットジャパン 日足 時系列データ

[3934 東証マザーズ] ベネフィットジャパン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18961.00964.00952.00952.001060010167000
2017-08-17960.00972.00957.00968.0045004351000
2017-08-16932.00964.00930.00954.0089008433800
2017-08-15964.00964.00911.00931.002640024728900
2017-08-14941.00956.00930.00930.001100010367900
2017-08-10951.00954.00940.00952.0078007389400
2017-08-09965.00965.00950.00954.0044004205000
2017-08-08958.00965.00956.00965.0094009011800
2017-08-07961.00999.00956.00956.001900018380200
2017-08-04958.00977.00958.00964.0038003654900
2017-08-03983.00995.00956.00964.0093009069900
2017-08-02998.00998.00968.00983.001160011447800
2017-08-01978.00981.00961.00968.0090008759800
2017-07-311001.001001.00973.00977.0065006388100
2017-07-281000.001000.00977.00991.0086008497700
2017-07-271000.001001.00990.001000.001020010165900
2017-07-261002.001003.00990.00995.0083008251600
2017-07-25979.001009.00979.001002.001550015464700
2017-07-241009.001009.00990.00990.001480014867000
2017-07-211030.001035.00980.00999.008530086741200
2017-07-20942.00948.00938.00948.0081007635700
2017-07-19950.00955.00946.00947.0069006552400
2017-07-18965.00966.00950.00953.0054005197300
2017-07-14971.00971.00950.00964.0041003937500
2017-07-13979.00979.00960.00965.0054005206600
2017-07-12980.00982.00970.00970.0033003217300
2017-07-11966.00979.00960.00976.0064006201100
2017-07-10970.00980.00958.00961.001220011844200
2017-07-07963.00963.00952.00959.0043004118400
2017-07-06966.00970.00952.00963.0049004716500
2017-07-05949.00962.00944.00951.0046004373700
2017-07-04960.00970.00959.00960.001090010483100
2017-07-03935.00951.00922.00951.0095008890700
2017-06-30925.00929.00915.00928.001900017549900
2017-06-29978.00979.00939.00946.002200020987800
2017-06-281000.001000.00960.00972.001780017345700
2017-06-273015.003020.002998.002999.00560016847600
2017-06-263015.003020.002990.002997.00420012607200
2017-06-233005.003045.002989.003010.001200036074400
2017-06-223030.003045.003000.003015.00360010883500
2017-06-213020.003050.003000.003000.00520015733500
2017-06-203030.003050.003025.003025.00350010632000
2017-06-193010.003030.002998.003025.00890026826800
2017-06-162975.003020.002970.003015.00650019487800
2017-06-152986.002991.002970.002971.00410012215300
2017-06-142990.002990.002965.002989.00570016998200
2017-06-132963.002964.002954.002954.0031009178000
2017-06-122992.003000.002960.002965.00930027632400
2017-06-092960.003010.002960.002980.00660019631600
2017-06-082984.003020.002962.002963.00570017018200
2017-06-072999.002999.002960.002984.00390011613300
2017-06-063030.003035.002980.002985.00370011087200
2017-06-053020.003040.002988.003025.00960028877700
2017-06-023010.003025.002975.002985.001880056428600
2017-06-013015.003050.002999.003010.001330040186900
2017-05-312968.002999.002968.002985.00380011338500
2017-05-302960.002979.002956.002975.0032009497400
2017-05-292971.002971.002948.002955.0025007396600
2017-05-262963.002972.002940.002971.00420012410500
2017-05-252996.002996.002925.002969.001250036854500
2017-05-242989.003000.002954.002972.00620018452200
2017-05-232997.002997.002909.002954.001500044381500
2017-05-223090.003095.002980.003030.0038400117082400
2017-05-193030.003055.002885.003020.0092000275883600
2017-05-182736.002736.002706.002726.0034009262400
2017-05-172750.002755.002741.002750.00400010999200
2017-05-162769.002769.002730.002750.0024006574000
2017-05-152705.002799.002705.002719.00550014989100
2017-05-122940.003095.002690.002740.002090060197300
2017-05-112930.002951.002891.002944.00530015512400
2017-05-102905.002950.002905.002950.00360010537000
2017-05-092860.002928.002860.002924.00470013655500
2017-05-082852.002891.002852.002870.00430012329900
2017-05-022879.002879.002850.002869.009002579300
2017-05-012771.002883.002771.002883.00600017000200
2017-04-282855.002855.002821.002821.005001419700
2017-04-272871.002897.002830.002855.00390011204000
2017-04-262790.002860.002790.002860.0032009054500
2017-04-252797.002798.002759.002798.0011003055600
2017-04-242833.002833.002735.002747.0022006109200
2017-04-212785.002816.002711.002783.001240034557200
2017-04-202674.002774.002662.002774.00370010038600
2017-04-192671.002680.002619.002680.0022005846800
2017-04-182645.002680.002630.002680.00490012978200
2017-04-172571.002599.002556.002579.0024006191000
2017-04-142561.002650.002521.002521.00700017936000
2017-04-132550.002599.002498.002563.00730018483000
2017-04-122720.002720.002550.002600.001240032297400
2017-04-112763.002763.002710.002720.00380010349700
2017-04-102723.002825.002713.002760.001650045970500
2017-04-072666.002748.002660.002748.00830022248100
2017-04-062765.002781.002665.002665.001830049979400
2017-04-052841.002877.002805.002815.00880024946700
2017-04-043080.003115.002812.002857.002230065338900
2017-04-033155.003155.003025.003100.00950029317500
2017-03-312928.003345.002928.003085.0060800189296200
2017-03-302865.003015.002865.002880.001340039381500
2017-03-292795.002853.002795.002849.0023006517400
2017-03-282782.002813.002781.002786.00440012314200
2017-03-272814.002815.002760.002803.00390010881500
2017-03-242723.002806.002717.002806.00600016484600
2017-03-232792.002800.002769.002792.0020005580300
2017-03-222762.002799.002750.002799.00480013292800
2017-03-212795.002819.002783.002792.00380010623000
2017-03-172773.002809.002773.002790.001220033884000
2017-03-162755.002829.002755.002790.00520014411500
2017-03-152858.002858.002792.002795.00460012898700
2017-03-142889.002889.002820.002835.0025007089700
2017-03-132893.002893.002855.002855.00480013778100
2017-03-102867.002908.002867.002895.001060030684600
2017-03-092783.002889.002780.002867.00460013009900
2017-03-082825.002825.002784.002814.00360010115000
2017-03-072748.002830.002748.002830.00850023858000
2017-03-062790.002800.002743.002747.00780021575200
2017-03-032860.002860.002807.002816.00840023700100
2017-03-022893.002950.002854.002854.001160033803700
2017-03-012960.002965.002895.002907.00690020239600
2017-02-282946.002961.002946.002955.00500014775400
2017-02-272898.002940.002875.002940.00780022675600
2017-02-242800.002899.002795.002878.00860024485600
2017-02-232780.002799.002779.002790.00600016689300
2017-02-222752.002808.002752.002781.00500013918900
2017-02-212835.002835.002760.002777.00760021269900
2017-02-202812.002829.002785.002785.001040029220500
2017-02-172741.002893.002706.002885.001420039300800
2017-02-162787.002790.002727.002760.001820050366400
2017-02-152835.002885.002752.002756.0042300118901400
2017-02-143120.003120.002970.003005.002430073510600
2017-02-133020.003180.003020.003120.00630019638500
2017-02-103085.003085.002990.003015.00590017875200
2017-02-093100.003100.003050.003085.00550016941500
2017-02-082999.003095.002985.003035.00930028125300
2017-02-073055.003055.002975.002981.00890026705800
2017-02-063095.003105.003055.003090.00390012035000
2017-02-033100.003200.003080.003105.00730022893000
2017-02-023070.003130.003050.003130.00600018517500
2017-02-013080.003110.003005.003025.00890027214500
2017-01-313150.003185.003090.003150.00380011870000
2017-01-303230.003260.003170.003175.00480015400500
2017-01-273295.003295.003245.003245.0020006524000
2017-01-263250.003320.003205.003280.00930030463000
2017-01-253185.003270.003100.003265.001470047147500
2017-01-243155.003190.003060.003185.002000062865000
2017-01-232872.003200.002871.003200.0045200138501100
2017-01-202820.002870.002820.002841.00670019093400
2017-01-192777.002814.002776.002797.00770021533600
2017-01-182721.002750.002700.002728.001020027728100
2017-01-172718.002780.002718.002762.00650017834400
2017-01-162794.002795.002711.002740.001140031325800
2017-01-132814.002845.002792.002800.00850023847800
2017-01-122899.002899.002791.002864.001130032217900
2017-01-112822.002875.002790.002875.001530043433000
2017-01-102810.002895.002731.002772.001960055284100
2017-01-062759.002771.002699.002760.001370037520300
2017-01-052626.002787.002600.002730.003480093637800
2017-01-042430.002597.002430.002576.002460062138800
2016-12-302346.002420.002340.002420.00630014993800
2016-12-292357.002359.002304.002358.00590013798300
2016-12-282358.002359.002330.002359.0026006105400
2016-12-272380.002380.002318.002358.00700016493500
2016-12-262310.002380.002310.002360.001570036860600
2016-12-222258.002260.002228.002260.00670015049600
2016-12-212265.002285.002246.002246.00970021953000
2016-12-202270.002270.002201.002215.001200026678800
2016-12-192251.002257.002202.002232.001010022536600
2016-12-162170.002280.002138.002246.001250027338400
2016-12-152180.002180.002140.002156.00880018993600
2016-12-142140.002170.002139.002146.00710015254500
2016-12-132210.002238.002138.002142.00600013050700
2016-12-122100.002120.002099.002110.0036007577000
2016-12-092070.002100.002062.002087.0036007490000
2016-12-082092.002092.002066.002073.0042008749000
2016-12-072075.002120.002060.002082.00500010432400
2016-12-062060.002066.002059.002060.00520010719200
2016-12-052040.002098.002040.002057.003360068808900
2016-12-022045.002045.002024.002034.00710014408600
2016-12-012040.002053.002015.002021.00740015010600
2016-11-302030.002040.002010.002020.0040008078600
2016-11-292008.002028.002005.002010.0036007240100
2016-11-282020.002040.002003.002007.0047009482300
2016-11-252033.002045.002005.002011.00890018008100
2016-11-242083.002084.002052.002052.0039008056300
2016-11-222090.002095.002069.002083.0043008956400
2016-11-212129.002129.002090.002094.00480010062500
2016-11-182119.002119.002080.002092.00730015305500
2016-11-172060.002120.002060.002094.00820017050500
2016-11-162066.002070.002045.002060.0033006799500
2016-11-152166.002166.002010.002036.001100022823000
2016-11-142050.002177.002045.002161.001160024513200
2016-11-112129.002129.002041.002041.0030006307500
2016-11-102100.002120.002100.002101.0040008433200
2016-11-092180.002180.001960.002138.00580012143300
2016-11-0800
2016-11-072180.002181.002180.002180.0014003052700
2016-11-042219.002219.002170.002170.003440075034400
2016-11-022195.002242.002195.002242.0036007986500
2016-11-012210.002226.002175.002195.001010022177300
2016-10-312230.002230.002198.002210.0041009055800
2016-10-282257.002257.002221.002222.0031006927100
2016-10-272240.002258.002240.002258.006001345800
2016-10-262227.002265.002227.002257.0028006306400
2016-10-252240.002240.002220.002223.0012002669700
2016-10-242220.002251.002220.002251.0036008035300
2016-10-212246.002258.002211.002216.00530011836300
2016-10-202281.002281.002220.002250.00870019529300
2016-10-192285.002300.002268.002281.00520011870400
2016-10-182293.002298.002291.002298.0012002753400
2016-10-172300.002302.002293.002295.0030006893000
2016-10-142299.002300.002295.002295.009002068400
2016-10-132300.002300.002297.002299.0013002988500
2016-10-122299.002299.002278.002293.0012002747100
2016-10-112288.002315.002287.002301.0037008493200
2016-10-072340.002340.002281.002287.0034007862600
2016-10-062310.002340.002295.002340.0014003249500
2016-10-052314.002314.002299.002310.00500011528500
2016-10-042300.002314.002300.002314.0025005769600
2016-10-032308.002310.002260.002310.001090025103100
2016-09-302294.002321.002286.002310.0037008500100
2016-09-292320.002345.002309.002344.0023005355500
2016-09-282330.002338.002280.002336.0033007630600
2016-09-272320.002335.002319.002335.0012002786500
2016-09-262293.002330.002280.002320.0016003688500
2016-09-232280.002319.002280.002319.0024005504300
2016-09-212329.002329.002280.002283.0021004826000
2016-09-202324.002342.002280.002285.00510011848600
2016-09-162395.002395.002324.002324.0034008043200
2016-09-152419.002419.002397.002397.0011002641100
2016-09-142440.002453.002367.002397.0031007478500
2016-09-132440.002440.002390.002440.0030007256400
2016-09-122467.002467.002435.002435.0010002453100
2016-09-092425.002464.002414.002459.0025006113600
2016-09-082487.002487.002401.002459.0035008567900
2016-09-072470.002489.002453.002454.0027006658100
2016-09-062470.002470.002448.002469.0026006381000
2016-09-052470.002475.002452.002470.009002217900
2016-09-022485.002499.002455.002493.0026006454900
2016-09-012480.002505.002447.002485.0024005969500
2016-08-312470.002479.002418.002479.0030007387800
2016-08-302480.002480.002460.002465.0020004948600
2016-08-292451.002464.002446.002457.0015003683100
2016-08-262435.002458.002421.002451.00650015882400
2016-08-252416.002467.002416.002436.005001216800
2016-08-242470.002470.002410.002466.0020004909700
2016-08-232470.002470.002445.002460.0023005657300
2016-08-222450.002469.002450.002459.00650015954500
2016-08-192450.002450.002430.002450.0025006109200
2016-08-182473.002473.002390.002426.0019004617500
2016-08-172410.002475.002401.002475.00680016517800
2016-08-162347.002450.002300.002450.001330031634600
2016-08-152235.002327.002210.002304.00680015397300

   ※ 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