[9783 東証1部] ベネッセホールディングス 日足 時系列データ

[9783 東証1部] ベネッセホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-204430.004500.004415.004490.002626001175133500
2017-07-194380.004430.004370.004420.002587001140181000
2017-07-184415.004420.004325.004375.002805001223526000
2017-07-144400.004425.004385.004415.002847001255366000
2017-07-134400.004420.004380.004400.00216800953611500
2017-07-124405.004430.004370.004390.002709001190001000
2017-07-114375.004405.004370.004405.003314001455531000
2017-07-104355.004385.004355.004375.002830001236740500
2017-07-074245.004320.004240.004300.005326002286666000
2017-07-064250.004295.004215.004260.005839002485408500
2017-07-054245.004250.004150.004155.003932001642514000
2017-07-044290.004290.004200.004230.004200001775197500
2017-07-034250.004265.004215.004255.003044001292951500
2017-06-304255.004280.004205.004240.004601001945784000
2017-06-294270.004300.004265.004290.003165001355601000
2017-06-284245.004270.004220.004270.003013001281703000
2017-06-274245.004290.004235.004255.002768001178981500
2017-06-264200.004240.004190.004225.002616001103291000
2017-06-234210.004215.004140.004205.003694001547222500
2017-06-224175.004210.004165.004200.003982001670079500
2017-06-214145.004180.004125.004160.003584001487705500
2017-06-204195.004225.004175.004180.003196001339336000
2017-06-194115.004195.004110.004190.00234200978071000
2017-06-164100.004150.004075.004095.005592002292102000
2017-06-154050.004095.003995.004085.003643001478268500
2017-06-144055.004080.004005.004045.003775001527295500
2017-06-134015.004050.003990.004040.003786001524337000
2017-06-124030.004065.003995.004045.002505001011767500
2017-06-094095.004100.004030.004040.003993001620754000
2017-06-084160.004160.004110.004120.002710001120681500
2017-06-074160.004170.004110.004160.003846001597873000
2017-06-064200.004255.004195.004205.004402001858156500
2017-06-054155.004190.004150.004190.003114001300134000
2017-06-024140.004160.004105.004145.004218001745897000
2017-06-014025.004100.004025.004100.004122001679169000
2017-05-314090.004115.004040.004065.007230002939630500
2017-05-304080.004100.004055.004095.00214400875639000
2017-05-294085.004125.004085.004095.00155000636393500
2017-05-264110.004130.004080.004080.002930001200647500
2017-05-254090.004160.004070.004140.004780001972365500
2017-05-244115.004150.004090.004110.004197001729551000
2017-05-234115.004145.004085.004105.003887001601412500
2017-05-224155.004155.004120.004145.00174500722267000
2017-05-194130.004165.004090.004145.004605001905443000
2017-05-184030.004130.004030.004120.005271002154118500
2017-05-174070.004105.004055.004065.006523002657517500
2017-05-164085.004160.004080.004135.007229002986019500
2017-05-153960.004055.003955.004055.005360002161648000
2017-05-123940.004010.003930.004005.007860003133895000
2017-05-113885.003950.003860.003940.007336002874701000
2017-05-103630.003915.003630.003880.0012638004830680000
2017-05-093505.003600.003450.003560.008045002864001500
2017-05-083430.003580.003430.003560.008044002841989000
2017-05-023380.003400.003365.003395.003953001339030000
2017-05-013355.003390.003340.003360.004431001491607000
2017-04-283470.003485.003330.003365.006980002363046500
2017-04-273465.003470.003450.003465.003403001177283000
2017-04-263490.003490.003455.003485.003220001118930500
2017-04-253475.003505.003465.003480.003848001339477500
2017-04-243500.003505.003475.003480.004398001533158000
2017-04-213490.003505.003455.003490.003886001355083500
2017-04-203505.003510.003460.003470.003161001100500000
2017-04-193450.003495.003450.003460.003606001251572500
2017-04-183450.003460.003435.003450.00201600694990000
2017-04-173400.003450.003400.003440.00176000603622000
2017-04-143445.003450.003385.003395.00262600895633000
2017-04-133420.003475.003415.003455.00273400943795000
2017-04-123430.003465.003410.003450.00281000966719500
2017-04-113445.003475.003435.003455.00287000992207500
2017-04-103460.003475.003430.003450.004323001491468000
2017-04-073395.003440.003380.003425.005289001808469000
2017-04-063450.003490.003375.003395.004268001454892000
2017-04-053495.003530.003470.003475.005178001806259000
2017-04-043470.003500.003455.003495.004277001489598000
2017-04-033505.003520.003465.003470.003327001159144000
2017-03-313525.003575.003480.003480.004809001693758000
2017-03-303520.003525.003485.003505.004278001497861500
2017-03-293555.003560.003505.003545.004188001478995500
2017-03-283585.003590.003550.003590.004776001707414500
2017-03-273590.003595.003540.003550.00275000978599500
2017-03-243600.003630.003595.003610.003085001113681500
2017-03-233575.003600.003560.003585.003156001130428000
2017-03-223605.003640.003575.003575.00275000989902500
2017-03-213650.003665.003640.003660.00243600890151500
2017-03-173625.003645.003610.003645.003264001185908500
2017-03-163640.003680.003610.003670.00229400839474500
2017-03-153645.003685.003630.003665.00207200759344500
2017-03-143690.003710.003665.003710.003627001340563500
2017-03-133670.003690.003660.003680.00215500792518000
2017-03-103660.003690.003635.003670.003940001442876500
2017-03-093575.003625.003565.003620.003535001273289000
2017-03-083565.003575.003540.003555.003051001084937500
2017-03-073500.003575.003485.003565.004530001604345000
2017-03-063500.003510.003480.003490.003988001391375000
2017-03-033520.003530.003500.003500.003674001288918000
2017-03-023500.003535.003490.003530.003898001372972500
2017-03-013435.003490.003425.003485.004065001409813500
2017-02-283425.003500.003420.003455.004594001591468000
2017-02-273370.003405.003355.003395.006699002267340000
2017-02-243395.003420.003380.003390.003226001097109000
2017-02-233400.003420.003375.003410.00207200705396000
2017-02-223370.003385.003355.003385.00219800741636500
2017-02-213340.003390.003315.003385.00164800554053000
2017-02-203380.003385.003335.003340.00264100885440500
2017-02-173425.003425.003380.003390.00156500530583000
2017-02-163450.003450.003410.003425.00200400686840000
2017-02-153420.003445.003380.003440.003199001095901000
2017-02-143400.003440.003380.003385.003458001175864500
2017-02-133365.003400.003365.003385.003053001033917500
2017-02-103300.003350.003295.003350.003524001175588500
2017-02-093205.003250.003200.003250.00274500887641000
2017-02-083170.003200.003150.003200.00142100452698500
2017-02-073170.003190.003130.003160.00304700961924500
2017-02-063255.003320.003165.003190.003870001246812500
2017-02-033240.003330.003240.003320.003049001007103500
2017-02-023280.003290.003220.003240.00248800807460500
2017-02-013250.003280.003230.003275.00288500939222500
2017-01-313250.003305.003235.003285.00243100797524500
2017-01-303275.003280.003250.003275.00142500465485500
2017-01-273275.003315.003260.003270.00158900520975500
2017-01-263245.003275.003235.003265.00195000635544000
2017-01-253235.003235.003175.003200.00223100713092000
2017-01-243180.003215.003170.003195.00201000642951500
2017-01-233235.003240.003175.003185.00175300559810000
2017-01-203190.003220.003170.003210.00252000805491500
2017-01-193230.003245.003165.003175.00277300883719500
2017-01-183185.003225.003170.003210.00208500666949000
2017-01-173255.003255.003190.003205.00267900860340000
2017-01-163300.003320.003270.003285.00112900371011000
2017-01-133305.003330.003290.003330.00133900443502500
2017-01-123335.003345.003280.003320.00277500919674500
2017-01-113325.003340.003310.003315.00153700510510500
2017-01-103350.003360.003305.003315.00262000871794500
2017-01-063300.003335.003290.003325.00212800707101500
2017-01-053300.003325.003295.003310.00241200798490000
2017-01-043210.003290.003180.003285.00274200894445000
2016-12-303220.003235.003210.003220.00156900505377000
2016-12-293265.003290.003225.003235.00172300559311000
2016-12-283230.003275.003230.003265.00137900449156000
2016-12-273220.003255.003210.003230.00183900594346000
2016-12-263235.003265.003225.003250.00146100474116500
2016-12-223260.003265.003235.003260.00190800620343000
2016-12-213320.003325.003250.003265.00287700943673500
2016-12-203280.003320.003255.003305.00290800958617500
2016-12-193290.003300.003280.003290.00162100533210500
2016-12-163325.003340.003280.003300.004680001549958000
2016-12-153245.003285.003245.003280.00279700914476500
2016-12-143335.003340.003235.003245.004606001505779500
2016-12-133300.003320.003255.003295.005279001735238500
2016-12-123325.003360.003220.003305.0010008003299773500
2016-12-093205.003345.003195.003340.0010371003425225500
2016-12-083130.003165.003100.003155.003547001111741500
2016-12-073100.003115.003070.003075.00288200890211000
2016-12-063120.003140.003035.003050.003853001184110000
2016-12-053120.003125.003065.003080.003321001025338500
2016-12-023115.003165.003100.003150.004178001311526500
2016-12-013070.003150.003060.003115.005543001726243500
2016-11-303015.003060.002993.003035.009104002760435600
2016-11-292960.003030.002958.003025.003653001098311800
2016-11-282948.002963.002919.002957.00253400746001500
2016-11-252939.002945.002923.002938.00189200555195400
2016-11-242960.002964.002911.002918.00255200748083600
2016-11-222946.002960.002921.002930.00240600706037800
2016-11-212899.002931.002890.002927.00220100642803700
2016-11-182900.002906.002871.002877.00184500532024000
2016-11-172854.002879.002844.002872.00266700764062800
2016-11-162852.002860.002800.002855.003533001003449800
2016-11-152820.002838.002771.002836.003606001015946300
2016-11-142885.002885.002850.002863.00210400602834600
2016-11-112901.002920.002837.002850.004004001147717500
2016-11-102925.002937.002891.002914.003462001008919800
2016-11-092945.002963.002800.002830.005139001477927200
2016-11-082931.002958.002915.002934.004037001184393900
2016-11-072926.002950.002895.002910.00306400893338200
2016-11-042929.002951.002901.002918.007258002123021700
2016-11-022958.002990.002912.002933.006701001970917300
2016-11-012815.003020.002813.002974.009220002715216700
2016-10-312765.002765.002732.002753.00243200668804200
2016-10-282777.002782.002759.002781.00228100633139400
2016-10-272773.002774.002747.002754.00176800487310300
2016-10-262766.002787.002758.002774.00129100357836400
2016-10-252782.002786.002755.002763.00141400391193100
2016-10-242747.002775.002738.002768.00179100495142300
2016-10-212731.002747.002721.002747.00216700593395200
2016-10-202666.002727.002663.002723.00294800799521200
2016-10-192679.002688.002666.002684.00246900661675400
2016-10-182706.002714.002670.002678.003785001014491900
2016-10-172701.002736.002695.002717.00231000628138800
2016-10-142714.002724.002694.002700.00249700675405200
2016-10-132720.002736.002697.002707.00258000700968600
2016-10-122687.002710.002670.002691.00193000520837800
2016-10-112689.002715.002684.002699.00186300503083200
2016-10-072677.002700.002666.002686.003772001013609700
2016-10-062675.002703.002665.002695.004336001165995200
2016-10-052655.002665.002644.002655.00336100892526000
2016-10-042620.002648.002600.002642.00341800899193400
2016-10-032590.002625.002590.002617.00168400440080300
2016-09-302579.002591.002555.002574.00246200634671000
2016-09-292577.002614.002561.002598.00256200664963900
2016-09-282563.002598.002541.002562.005436001393180500
2016-09-272621.002660.002605.002660.005030001326025300
2016-09-262672.002678.002629.002638.00368700974765500
2016-09-232660.002710.002654.002693.004807001293841900
2016-09-212630.002676.002602.002675.00355800941307100
2016-09-202600.002652.002566.002630.006589001731274300
2016-09-162586.002615.002579.002596.005346001388584100
2016-09-152570.002594.002544.002560.00334300856386600
2016-09-142544.002586.002541.002580.004863001251379800
2016-09-132531.002554.002520.002530.00249900632411100
2016-09-122541.002545.002511.002513.004081001030515200
2016-09-092477.002616.002470.002575.0012786003246468800
2016-09-082467.002467.002435.002450.00195600478811900
2016-09-072449.002471.002438.002461.00286700705504100
2016-09-062447.002463.002442.002459.00252300619719900
2016-09-052457.002460.002436.002454.00252200618234900
2016-09-022440.002461.002412.002442.004178001018693200
2016-09-012374.002423.002370.002416.00271900654640200
2016-08-312372.002386.002336.002386.005222001235251100
2016-08-302350.002387.002340.002383.007991001895069800
2016-08-292352.002405.002350.002368.00341700810627200
2016-08-262369.002399.002360.002369.004230001002936300
2016-08-252404.002416.002370.002376.00381900912194000
2016-08-242400.002429.002381.002408.004626001114629700
2016-08-232398.002418.002364.002393.006302001505354800
2016-08-222412.002424.002395.002420.00225600544255500
2016-08-192416.002424.002400.002415.00298700720317800
2016-08-182489.002489.002414.002416.00337300821260700
2016-08-172400.002500.002400.002493.005928001462966200
2016-08-162392.002410.002372.002391.00395300946878900
2016-08-152408.002424.002390.002392.00330000791487500
2016-08-122481.002483.002431.002439.00371300908546500
2016-08-102497.002507.002472.002479.00294500732866100
2016-08-092464.002519.002459.002499.00390000974689000
2016-08-082430.002468.002414.002464.004256001043657500
2016-08-052390.002423.002378.002412.00313000751894300
2016-08-042350.002398.002336.002382.005148001220530300
2016-08-032342.002365.002327.002360.005237001229565900
2016-08-022406.002434.002346.002355.006776001609432300
2016-08-012440.002499.002422.002493.00332900823455700
2016-07-292465.002490.002432.002484.00342800844978300
2016-07-282489.002490.002450.002462.00186000457980100
2016-07-272491.002523.002477.002490.00217500542633900
2016-07-262490.002490.002454.002465.00278800688608600
2016-07-252525.002536.002486.002503.00378500948635700
2016-07-222500.002528.002487.002503.00292100730218800
2016-07-212549.002549.002495.002514.00285100717613200
2016-07-202573.002573.002513.002524.00367000929831900
2016-07-192518.002598.002512.002593.005738001476895000
2016-07-152528.002531.002463.002474.004583001139212600
2016-07-142503.002543.002498.002527.00291700736770700

   ※ 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