[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 
2017-11-173875.003880.003810.003835.006208002382690000
2017-11-163825.003905.003805.003850.004230001629335000
2017-11-153990.003995.003820.003820.006383002470981500
2017-11-144105.004115.004060.004060.002470001008001000
2017-11-134095.004160.004085.004130.00235700972662500
2017-11-104060.004165.004055.004120.003957001628881500
2017-11-094165.004170.004040.004065.004287001756463000
2017-11-084180.004215.004135.004170.004955002064227500
2017-11-074000.004285.004000.004215.0012014005043222000
2017-11-063870.003890.003780.003885.005231002010071000
2017-11-023875.003880.003800.003830.003038001162846000
2017-11-013885.003905.003855.003885.003483001352198500
2017-10-313835.003845.003810.003835.002665001021332000
2017-10-303845.003865.003810.003840.004513001730254000
2017-10-273880.003900.003855.003870.00231300895661500
2017-10-263915.003920.003855.003865.003170001229536000
2017-10-254050.004055.003915.003915.003746001479339000
2017-10-243980.004080.003975.004060.003421001385177500
2017-10-233960.003970.003905.003960.00250700989241000
2017-10-203885.003940.003875.003940.00219300859372500
2017-10-193925.003925.003880.003885.00235900918785000
2017-10-183945.003965.003910.003915.002645001038484000
2017-10-173965.003970.003940.003960.00162500643400000
2017-10-163965.003975.003920.003950.002565001012473500
2017-10-133965.003965.003920.003945.002833001116662000
2017-10-124025.004060.003985.003990.002889001159136500
2017-10-113975.004020.003960.004010.00196200784041000
2017-10-103945.003985.003905.003975.002604001027824500
2017-10-064045.004055.003975.003980.00245900982973500
2017-10-054040.004075.004005.004020.00225200907246500
2017-10-044050.004090.004025.004040.003383001371993500
2017-10-034105.004120.004040.004045.002806001139409000
2017-10-024090.004130.004045.004085.004742001941204500
2017-09-293995.004080.003990.004060.006919002802090500
2017-09-283940.004010.003895.003995.004620001835144500
2017-09-273910.003950.003840.003920.005659002208553500
2017-09-263955.003970.003890.003915.006186002430428000
2017-09-253890.003965.003850.003950.004467001753354500
2017-09-223825.003860.003805.003855.002990001147873000
2017-09-213865.003870.003805.003810.002854001092169000
2017-09-203855.003890.003815.003835.004221001621632500
2017-09-193900.003935.003850.003895.004492001745610000
2017-09-153845.003870.003790.003865.005989002304678000
2017-09-143775.003880.003775.003845.006019002310402000
2017-09-133870.003885.003765.003775.003746001425933000
2017-09-123815.003850.003810.003830.003032001160321000
2017-09-113825.003860.003755.003775.005076001924804500
2017-09-083795.003875.003785.003830.004943001891017500
2017-09-073845.003900.003805.003825.003441001321044000
2017-09-063825.003875.003815.003835.005060001942768500
2017-09-054015.004025.003850.003855.006400002498245500
2017-09-044235.004260.004015.004020.004812001964461000
2017-09-014230.004235.004195.004215.00135000568565500
2017-08-314165.004250.004150.004230.002462001040103000
2017-08-304165.004230.004150.004170.004383001830474000
2017-08-294080.004155.004080.004140.00227600940435000
2017-08-284100.004150.004095.004130.002661001098292000
2017-08-254160.004165.004055.004075.003381001380925000
2017-08-244170.004210.004145.004155.002752001148024000
2017-08-234200.004230.004145.004150.00200900837397500
2017-08-224175.004205.004155.004165.00239600999261500
2017-08-214260.004260.004215.004220.00112400475104500
2017-08-184190.004270.004180.004260.002391001013981500
2017-08-174270.004295.004235.004240.002966001262897500
2017-08-164265.004285.004250.004270.00136300582738000
2017-08-154310.004320.004270.004285.00224500962781000
2017-08-144385.004450.004285.004285.003682001598330500
2017-08-104395.004425.004370.004400.003083001354992500
2017-08-094315.004380.004295.004335.003664001587188000
2017-08-084375.004420.004285.004315.002376001029392000
2017-08-074305.004350.004285.004335.00222400964005500
2017-08-044200.004315.004125.004300.004517001920521000
2017-08-034265.004325.004245.004295.003206001375802500
2017-08-024290.004295.004250.004295.002537001085971500
2017-08-014220.004295.004215.004285.00231400988271000
2017-07-314260.004270.004225.004225.002610001105940000
2017-07-284275.004300.004230.004260.003187001357971000
2017-07-274355.004360.004295.004330.003030001311686500
2017-07-264390.004390.004330.004355.002429001056759000
2017-07-254410.004415.004350.004360.00185300809722500
2017-07-244450.004460.004365.004400.003515001545317000
2017-07-214500.004540.004460.004475.002369001062217500
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

   ※ 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。 

Twitter