| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/5/16 |
2,591 |
2,593 |
2,591 |
2,592 |
+0.04% |
255,300 |
| 2024/5/15 |
2,591 |
2,593 |
2,591 |
2,591 |
+0.00% |
119,700 |
| 2024/5/14 |
2,591 |
2,592 |
2,591 |
2,591 |
+0.04% |
48,100 |
| 2024/5/13 |
2,590 |
2,592 |
2,590 |
2,590 |
-0.04% |
96,200 |
| 2024/5/10 |
2,591 |
2,592 |
2,590 |
2,591 |
+0.00% |
89,400 |
| 2024/5/9 |
2,590 |
2,592 |
2,590 |
2,591 |
+0.04% |
211,500 |
| 2024/5/8 |
2,590 |
2,592 |
2,590 |
2,590 |
+0.00% |
502,000 |
| 2024/5/7 |
2,589.5 |
2,590.5 |
2,589 |
2,590 |
+0.04% |
532,100 |
| 2024/5/2 |
2,588 |
2,590 |
2,588 |
2,589 |
+0.17% |
359,900 |
| 2024/5/1 |
2,590 |
2,590 |
2,573.5 |
2,584.5 |
-0.21% |
367,700 |
| 2024/4/30 |
2,591 |
2,593 |
2,590 |
2,590 |
-0.02% |
270,200 |
| 2024/4/26 |
2,590 |
2,592.5 |
2,590 |
2,590.5 |
+0.02% |
98,100 |
| 2024/4/25 |
2,590 |
2,591.5 |
2,590 |
2,590 |
+0.00% |
94,500 |
| 2024/4/24 |
2,590 |
2,591 |
2,590 |
2,590 |
+0.00% |
128,200 |
| 2024/4/23 |
2,590.5 |
2,590.5 |
2,590 |
2,590 |
+0.00% |
88,000 |
| 2024/4/22 |
2,590.5 |
2,592 |
2,590 |
2,590 |
+0.00% |
128,600 |
| 2024/4/19 |
2,590.5 |
2,591.5 |
2,590 |
2,590 |
+0.00% |
150,000 |
| 2024/4/18 |
2,590 |
2,590.5 |
2,589.5 |
2,590 |
+0.02% |
130,700 |
| 2024/4/17 |
2,590.5 |
2,591 |
2,589.5 |
2,589.5 |
-0.02% |
133,700 |
| 2024/4/16 |
2,589.5 |
2,590.5 |
2,588.5 |
2,590 |
+0.06% |
190,900 |
| 2024/4/15 |
2,590 |
2,592 |
2,588.5 |
2,588.5 |
-0.04% |
143,500 |
| 2024/4/12 |
2,590 |
2,592 |
2,589 |
2,589.5 |
+0.04% |
92,300 |
| 2024/4/11 |
2,588.5 |
2,591 |
2,588.5 |
2,588.5 |
-0.06% |
107,300 |
| 2024/4/10 |
2,590 |
2,591 |
2,587.5 |
2,590 |
+0.06% |
105,700 |
| 2024/4/9 |
2,588 |
2,591 |
2,588 |
2,588.5 |
-0.04% |
50,500 |
| 2024/4/8 |
2,587 |
2,591 |
2,586.5 |
2,589.5 |
+0.10% |
80,600 |
| 2024/4/5 |
2,586.5 |
2,589.5 |
2,586.5 |
2,587 |
+0.02% |
147,100 |
| 2024/4/4 |
2,586 |
2,587.5 |
2,586 |
2,586.5 |
+0.04% |
89,600 |
| 2024/4/3 |
2,586.5 |
2,590.5 |
2,585.5 |
2,585.5 |
-0.04% |
306,500 |
| 2024/4/2 |
2,586 |
2,587.5 |
2,585.5 |
2,586.5 |
+0.06% |
238,300 |
| 2024/4/1 |
2,587 |
2,588.5 |
2,585 |
2,585 |
-0.06% |
265,300 |
| 2024/3/29 |
2,586 |
2,589 |
2,585.5 |
2,586.5 |
+0.02% |
301,100 |
| 2024/3/28 |
2,586.5 |
2,592 |
2,585.5 |
2,586 |
-0.19% |
3,184,100 |
| 2024/3/27 |
2,587.5 |
2,596 |
2,585 |
2,591 |
+0.23% |
175,800 |
| 2024/3/26 |
2,585.5 |
2,588 |
2,585 |
2,585 |
+0.00% |
169,500 |
| 2024/3/25 |
2,585.5 |
2,589.5 |
2,584 |
2,585 |
+0.00% |
171,900 |
| 2024/3/22 |
2,585.5 |
2,587.5 |
2,584.5 |
2,585 |
-0.02% |
166,600 |
| 2024/3/21 |
2,586.5 |
2,591 |
2,584.5 |
2,585.5 |
+0.02% |
167,100 |
| 2024/3/19 |
2,586 |
2,588 |
2,580 |
2,585 |
-0.08% |
458,100 |
| 2024/3/18 |
2,595 |
2,595 |
2,584 |
2,587 |
-0.31% |
155,500 |
| 2024/3/15 |
2,587 |
2,595 |
2,584.5 |
2,595 |
+0.23% |
351,200 |
| 2024/3/14 |
2,586 |
2,601 |
2,585 |
2,589 |
+0.14% |
161,700 |
| 2024/3/13 |
2,586 |
2,597.5 |
2,582.5 |
2,585.5 |
+0.04% |
190,300 |
| 2024/3/12 |
2,583.5 |
2,585 |
2,581 |
2,584.5 |
+0.00% |
157,600 |
| 2024/3/11 |
2,584 |
2,588.5 |
2,580.5 |
2,584.5 |
-0.10% |
206,800 |
| 2024/3/8 |
2,585.5 |
2,588.5 |
2,583.5 |
2,587 |
+0.00% |
602,000 |
| 2024/3/7 |
2,587 |
2,588.5 |
2,586 |
2,587 |
+0.02% |
529,400 |
| 2024/3/6 |
2,584 |
2,591 |
2,584 |
2,586.5 |
+0.25% |
235,800 |
| 2024/3/5 |
2,579 |
2,586 |
2,578.5 |
2,580 |
+0.02% |
106,600 |
| 2024/3/4 |
2,588 |
2,589 |
2,572 |
2,579.5 |
-0.29% |
414,200 |
| 2024/3/1 |
2,587 |
2,592 |
2,585 |
2,587 |
-0.21% |
316,800 |
| 2024/2/29 |
2,590 |
2,594 |
2,585.5 |
2,592.5 |
+0.00% |
349,700 |
| 2024/2/28 |
2,596 |
2,596.5 |
2,581.5 |
2,592.5 |
-0.13% |
887,900 |
| 2024/2/27 |
2,595.5 |
2,597 |
2,595.5 |
2,596 |
+0.02% |
234,900 |
| 2024/2/26 |
2,596 |
2,596.5 |
2,595.5 |
2,595.5 |
+0.00% |
456,800 |
| 2024/2/22 |
2,596 |
2,596.5 |
2,595.5 |
2,595.5 |
+0.00% |
355,900 |
| 2024/2/21 |
2,596 |
2,596.5 |
2,595.5 |
2,595.5 |
+0.00% |
295,200 |
| 2024/2/20 |
2,595.5 |
2,597 |
2,595 |
2,595.5 |
+0.02% |
576,300 |
| 2024/2/19 |
2,595 |
2,598 |
2,595 |
2,595 |
+0.00% |
481,200 |
| 2024/2/16 |
2,595.5 |
2,596.5 |
2,594.5 |
2,595 |
+0.00% |
498,000 |
| 2024/2/15 |
2,595.5 |
2,598 |
2,595 |
2,595 |
-0.02% |
386,600 |
| 2024/2/14 |
2,595 |
2,597.5 |
2,595 |
2,595.5 |
+0.02% |
664,900 |
| 2024/2/13 |
2,596 |
2,597 |
2,594.5 |
2,595 |
-0.12% |
857,100 |
| 2024/2/9 |
2,597 |
2,598.5 |
2,595.5 |
2,598 |
-0.04% |
336,400 |
| 2024/2/8 |
2,598.5 |
2,599.5 |
2,596 |
2,599 |
+0.00% |
371,200 |
| 2024/2/7 |
2,595 |
2,599.5 |
2,594 |
2,599 |
+0.15% |
660,600 |
| 2024/2/6 |
2,600 |
2,602 |
2,595 |
2,595 |
-0.27% |
410,000 |
| 2024/2/5 |
2,602 |
2,611 |
2,598.5 |
2,602 |
+0.02% |
443,400 |
| 2024/2/2 |
2,603 |
2,610 |
2,601 |
2,601.5 |
-0.23% |
442,300 |
| 2024/2/1 |
2,602 |
2,610 |
2,596.5 |
2,607.5 |
-0.10% |
575,500 |
| 2024/1/31 |
2,599 |
2,613 |
2,596 |
2,610 |
+0.38% |
443,700 |
| 2024/1/30 |
2,615.5 |
2,626.5 |
2,600 |
2,600 |
-1.23% |
449,400 |
| 2024/1/29 |
2,604.5 |
2,636 |
2,604.5 |
2,632.5 |
+1.09% |
300,700 |
| 2024/1/26 |
2,620 |
2,624.5 |
2,601 |
2,604 |
-0.61% |
279,900 |
| 2024/1/25 |
2,627 |
2,633 |
2,620 |
2,620 |
-0.29% |
143,900 |
| 2024/1/24 |
2,630 |
2,633.5 |
2,626 |
2,627.5 |
-0.19% |
151,200 |
| 2024/1/23 |
2,630 |
2,637.5 |
2,629 |
2,632.5 |
+0.10% |
225,200 |
| 2024/1/22 |
2,627 |
2,636 |
2,608.5 |
2,630 |
-0.19% |
280,800 |
| 2024/1/19 |
2,634 |
2,638 |
2,630 |
2,635 |
+0.00% |
175,500 |
| 2024/1/18 |
2,625.5 |
2,637 |
2,624.5 |
2,635 |
+0.38% |
196,200 |
| 2024/1/17 |
2,632 |
2,638 |
2,623 |
2,625 |
-0.28% |
373,100 |
| 2024/1/16 |
2,635 |
2,643 |
2,626.5 |
2,632.5 |
+0.02% |
338,100 |
| 2024/1/15 |
2,627.5 |
2,636.5 |
2,627.5 |
2,632 |
-0.11% |
273,400 |
| 2024/1/12 |
2,635 |
2,639.5 |
2,626.5 |
2,635 |
+0.09% |
253,500 |
| 2024/1/11 |
2,637 |
2,643 |
2,625.5 |
2,632.5 |
-0.09% |
443,500 |
| 2024/1/10 |
2,621 |
2,636 |
2,609.5 |
2,635 |
+0.19% |
412,300 |
| 2024/1/9 |
2,621 |
2,639.5 |
2,617.5 |
2,630 |
-0.19% |
272,100 |
| 2024/1/5 |
2,622 |
2,637.5 |
2,612.5 |
2,635 |
+0.08% |
379,000 |
| 2024/1/4 |
2,599 |
2,633 |
2,592 |
2,633 |
+1.00% |
720,800 |
| 2023/12/29 |
2,606 |
2,608 |
2,599 |
2,607 |
+0.00% |
214,800 |
| 2023/12/28 |
2,614.5 |
2,616 |
2,596.5 |
2,607 |
-0.53% |
266,100 |
| 2023/12/27 |
2,615.5 |
2,627 |
2,615 |
2,621 |
+0.04% |
250,900 |
| 2023/12/26 |
2,610 |
2,620 |
2,610 |
2,620 |
+0.10% |
231,900 |
| 2023/12/25 |
2,618 |
2,626 |
2,611 |
2,617.5 |
-0.27% |
202,700 |
| 2023/12/22 |
2,630 |
2,636 |
2,624.5 |
2,624.5 |
-0.21% |
209,300 |
| 2023/12/21 |
2,618 |
2,633 |
2,607 |
2,630 |
+0.00% |
291,700 |
| 2023/12/20 |
2,620 |
2,638 |
2,619.5 |
2,630 |
+0.00% |
238,600 |
| 2023/12/19 |
2,620 |
2,637 |
2,612 |
2,630 |
-0.19% |
210,600 |
| 2023/12/18 |
2,615 |
2,636 |
2,587.5 |
2,635 |
+1.02% |
559,300 |
| 2023/12/15 |
2,630 |
2,637.5 |
2,608 |
2,608.5 |
-0.99% |
777,600 |
| 2023/12/14 |
2,630 |
2,636 |
2,626.5 |
2,634.5 |
-0.02% |
305,400 |
| 2023/12/13 |
2,630 |
2,636 |
2,621.5 |
2,635 |
+0.17% |
324,800 |
| 2023/12/12 |
2,633 |
2,636.5 |
2,628.5 |
2,630.5 |
-0.08% |
422,700 |
| 2023/12/11 |
2,624 |
2,637 |
2,624 |
2,632.5 |
+0.10% |
416,900 |
| 2023/12/8 |
2,626 |
2,632 |
2,621.5 |
2,630 |
+0.04% |
360,800 |
| 2023/12/7 |
2,614 |
2,629 |
2,611.5 |
2,629 |
+0.15% |
334,300 |
| 2023/12/6 |
2,610 |
2,627.5 |
2,599.5 |
2,625 |
-0.11% |
753,000 |
| 2023/12/5 |
2,610 |
2,645.5 |
2,610 |
2,628 |
+0.67% |
948,200 |
| 2023/12/4 |
2,603 |
2,615 |
2,601 |
2,610.5 |
+0.00% |
423,700 |
| 2023/12/1 |
2,608 |
2,614 |
2,605 |
2,610.5 |
+0.10% |
366,700 |
| 2023/11/30 |
2,603.5 |
2,614 |
2,592 |
2,608 |
+0.04% |
730,300 |
| 2023/11/29 |
2,605 |
2,614 |
2,603 |
2,607 |
-0.06% |
441,300 |
| 2023/11/28 |
2,605 |
2,613 |
2,602 |
2,608.5 |
+0.27% |
635,000 |
| 2023/11/27 |
2,600 |
2,606 |
2,600 |
2,601.5 |
+0.00% |
628,700 |
| 2023/11/24 |
2,603 |
2,607 |
2,599.5 |
2,601.5 |
-0.27% |
440,200 |
| 2023/11/22 |
2,607 |
2,615 |
2,601 |
2,608.5 |
-0.02% |
442,700 |
| 2023/11/21 |
2,603.5 |
2,613 |
2,594.5 |
2,609 |
-0.15% |
897,600 |
| 2023/11/20 |
2,596 |
2,618 |
2,595 |
2,613 |
+0.52% |
2,066,300 |
| 2023/11/17 |
2,594.5 |
2,599.5 |
2,594 |
2,599.5 |
+0.13% |
3,466,900 |
| 2023/11/16 |
2,592 |
2,597.5 |
2,591 |
2,596 |
+0.17% |
2,236,500 |
| 2023/11/15 |
2,596 |
2,598 |
2,590 |
2,591.5 |
-0.29% |
3,228,900 |
| 2023/11/14 |
2,594 |
2,599.5 |
2,591.5 |
2,599 |
+10.69% |
7,186,400 |
| 2023/11/13 |
2,348 |
2,348 |
2,348 |
2,348 |
+23.06% |
312,800 |
|
![ベネッセホールディングス [上場廃止企業] 株価 チャート](/chart/s=9783/volb=1/e=241008.png)
