[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 
2017-03-242723.002806.002717.002806.00600016484600
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
2016-08-122210.002266.002210.002235.00810018160100
2016-08-102250.002250.002188.002206.001010022361300
2016-08-092260.002299.002252.002260.0026005896300
2016-08-082282.002300.002275.002300.00500011433400
2016-08-052345.002345.002308.002330.0015003482500
2016-08-042331.002347.002285.002316.00800018566700
2016-08-032380.002380.002310.002331.00900021012600
2016-08-022372.002393.002372.002372.0030007138900
2016-08-012458.002458.002372.002372.00770018596200
2016-07-292420.002458.002409.002458.00720017447600
2016-07-282475.002475.002411.002411.0025006097100
2016-07-272424.002472.002423.002468.001020025022100
2016-07-262390.002425.002365.002425.001060025373800
2016-07-252400.002409.002381.002385.00600014380000
2016-07-222400.002400.002371.002386.0017004064000
2016-07-212375.002400.002355.002370.00510012115400
2016-07-202380.002425.002380.002395.0033007881200
2016-07-192382.002460.002370.002381.001370032929000
2016-07-152437.002457.002358.002432.00780018798800
2016-07-142356.002410.002356.002387.00690016440000
2016-07-132382.002400.002335.002377.00910021560000
2016-07-122504.002510.002406.002417.001200029431800
2016-07-112470.002505.002460.002500.001690042060600
2016-07-082423.002449.002391.002434.00740017885900
2016-07-072270.002501.002270.002400.002910070230400
2016-07-062225.002278.002225.002267.0018004045700
2016-07-052265.002378.002222.002305.001260029040000
2016-07-042220.002296.002220.002265.00630014167700
2016-07-012146.002219.002146.002219.00680014902400
2016-06-302205.002228.002155.002155.0035007648100
2016-06-292108.002199.002108.002156.0035007527900
2016-06-282060.002111.002020.002100.00810016733600
2016-06-272050.002128.002050.002083.001170024068300
2016-06-242292.002295.002073.002073.002150046915200
2016-06-232210.002281.002210.002242.00880019760100
2016-06-222172.002255.002172.002210.00940020857600
2016-06-212205.002232.002155.002171.001280027939300
2016-06-202132.002247.002132.002220.001820039928100
2016-06-172130.002209.002130.002161.00510010999900
2016-06-162269.002300.002110.002113.002940064732600
2016-06-152255.002299.002233.002269.002570058139300
2016-06-142630.002720.002301.002305.00102300259542500
2016-06-132498.002580.002483.002580.0051600130152200
2016-06-102440.002488.002410.002483.001970048208900
2016-06-092440.002440.002391.002413.002650063938800
2016-06-082447.002468.002368.002390.002580062234200
2016-06-072460.002460.002400.002447.003240079162900
2016-06-062300.002426.002294.002426.002210052106600
2016-06-032330.002338.002265.002309.001010023243700
2016-06-022330.002390.002325.002330.002800065749100
2016-06-012260.002260.002210.002248.00810018171000
2016-05-312243.002260.002240.002260.0036008104000
2016-05-302240.002276.002240.002262.001030023138900
2016-05-272220.002266.002194.002245.00870019427900
2016-05-262304.002304.002231.002235.00980022092400
2016-05-252308.002322.002283.002303.001370031512000
2016-05-242345.002366.002302.002307.001000023238900
2016-05-232334.002385.002291.002351.003480081671000
2016-05-202200.002345.002180.002291.003380077126900
2016-05-192091.002200.002091.002150.001240026628000
2016-05-182327.002349.002030.002135.004000088788900
2016-05-172270.002320.002270.002319.001370031431000
2016-05-162241.002329.002202.002290.002170049211000
2016-05-132288.002330.002211.002270.0066600151431500
2016-05-122079.002138.002040.002138.001330027924400
2016-05-112128.002129.002070.002078.001520031752100
2016-05-102151.002151.002072.002095.001720036299100
2016-05-092120.002120.002052.002071.00490010211600
2016-05-062000.002100.001965.002080.00580011723200
2016-05-021962.002020.001950.002003.00880017404200
2016-04-282060.002069.001999.002006.00600012136300
2016-04-272022.002060.002020.002058.00880017919500
2016-04-262122.002122.002003.002046.001630033708100
2016-04-252240.002240.002104.002146.002400052114900
2016-04-222028.002221.002024.002180.004410093520300
2016-04-212038.002038.002005.002021.00690013886900
2016-04-202010.002048.002000.002000.00600012072700
2016-04-192001.002049.001992.002010.001520030670900
2016-04-181959.001980.001871.001980.001310025268000
2016-04-152001.002010.001978.001996.00780015489000
2016-04-142034.002035.001996.002001.001230024718900
2016-04-132050.002065.001961.002002.001540031001200
2016-04-121926.002050.001926.002006.002270045538100
2016-04-111931.001936.001901.001915.00750014368500
2016-04-081884.001920.001802.001894.002560047652000
2016-04-071951.001974.001879.001901.002410046182500
2016-04-061910.002000.001873.001978.002190042029300
2016-04-052075.002120.001921.001950.004360087655200
2016-04-042127.002127.002035.002055.003420071184800
2016-04-012289.002327.002142.002177.004000089776400
2016-03-312330.002350.002230.002260.0050500115136100
2016-03-302474.002478.002301.002311.0063000148551300
2016-03-292331.002485.002290.002424.00103500250454100
2016-03-282378.002380.002261.002322.00150900351138700
2016-03-252721.002819.002525.002528.00310300819257500
2016-03-243310.003700.002725.002771.0019646006445733200

   ※ 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