！決算発表予定日 2024/05/15
9783東証P現物
業種 サービス業
ベネッセホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,645.5 (23/12/05) | 1,726.0 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,643.0 (24/01/11) | 2,572.0 (24/03/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,588.0 | 2,590.0 | 2,588.0 | 2,589.0 | +4.5 | +0.2 | 359,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 2,595.0 | 2,595.0 | 2,584.0 | 2,587.0 | -8.0 | -0.3 | 155,500 |
| 3/15 | 2,587.0 | 2,595.0 | 2,584.5 | 2,595.0 | +6.0 | +0.2 | 351,200 |
| 3/14 | 2,586.0 | 2,601.0 | 2,585.0 | 2,589.0 | +3.5 | +0.1 | 161,700 |
| 3/13 | 2,586.0 | 2,597.5 | 2,582.5 | 2,585.5 | +1.0 | +0.0 | 190,300 |
| 3/12 | 2,583.5 | 2,585.0 | 2,581.0 | 2,584.5 | 0 | 0.0 | 157,600 |
| 3/11 | 2,584.0 | 2,588.5 | 2,580.5 | 2,584.5 | -2.5 | -0.1 | 206,800 |
| 3/8 | 2,585.5 | 2,588.5 | 2,583.5 | 2,587.0 | 0 | 0.0 | 602,000 |
| 3/7 | 2,587.0 | 2,588.5 | 2,586.0 | 2,587.0 | +0.5 | +0.0 | 529,400 |
| 3/6 | 2,584.0 | 2,591.0 | 2,584.0 | 2,586.5 | +6.5 | +0.3 | 235,800 |
| 3/5 | 2,579.0 | 2,586.0 | 2,578.5 | 2,580.0 | +0.5 | +0.0 | 106,600 |
| 3/4 | 2,588.0 | 2,589.0 | 2,572.0 | 2,579.5 | -7.5 | -0.3 | 414,200 |
| 3/1 | 2,587.0 | 2,592.0 | 2,585.0 | 2,587.0 | -5.5 | -0.2 | 316,800 |
| 2/29 | 2,590.0 | 2,594.0 | 2,585.5 | 2,592.5 | 0 | 0.0 | 349,700 |
| 2/28 | 2,596.0 | 2,596.5 | 2,581.5 | 2,592.5 | -3.5 | -0.1 | 887,900 |
| 2/27 | 2,595.5 | 2,597.0 | 2,595.5 | 2,596.0 | +0.5 | +0.0 | 234,900 |
| 2/26 | 2,596.0 | 2,596.5 | 2,595.5 | 2,595.5 | 0 | 0.0 | 456,800 |
| 2/22 | 2,596.0 | 2,596.5 | 2,595.5 | 2,595.5 | 0 | 0.0 | 355,900 |
| 2/21 | 2,596.0 | 2,596.5 | 2,595.5 | 2,595.5 | 0 | 0.0 | 295,200 |
| 2/20 | 2,595.5 | 2,597.0 | 2,595.0 | 2,595.5 | +0.5 | +0.0 | 576,300 |
| 2/19 | 2,595.0 | 2,598.0 | 2,595.0 | 2,595.0 | 0 | 0.0 | 481,200 |
| 2/16 | 2,595.5 | 2,596.5 | 2,594.5 | 2,595.0 | 0 | 0.0 | 498,000 |
| 2/15 | 2,595.5 | 2,598.0 | 2,595.0 | 2,595.0 | -0.5 | +0.0 | 386,600 |
| 2/14 | 2,595.0 | 2,597.5 | 2,595.0 | 2,595.5 | +0.5 | +0.0 | 664,900 |
| 2/13 | 2,596.0 | 2,597.0 | 2,594.5 | 2,595.0 | -3.0 | -0.1 | 857,100 |
| 2/9 | 2,597.0 | 2,598.5 | 2,595.5 | 2,598.0 | -1.0 | +0.0 | 336,400 |
| 2/8 | 2,598.5 | 2,599.5 | 2,596.0 | 2,599.0 | 0 | 0.0 | 371,200 |
| 2/7 | 2,595.0 | 2,599.5 | 2,594.0 | 2,599.0 | +4.0 | +0.2 | 660,600 |
| 2/6 | 2,600.0 | 2,602.0 | 2,595.0 | 2,595.0 | -7.0 | -0.3 | 410,000 |
| 2/5 | 2,602.0 | 2,611.0 | 2,598.5 | 2,602.0 | +0.5 | +0.0 | 443,400 |
| 2/2 | 2,603.0 | 2,610.0 | 2,601.0 | 2,601.5 | -6.0 | -0.2 | 442,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて