！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,590.0 | 2,590.0 | 2,573.5 | 2,589.0 | -1.0 | +0.0 | 1,087,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,587.0 | 2,593.0 | 2,585.0 | 2,590.0 | +3.5 | +0.1 | 3,039,600 |
| 24/03 | 2,587.0 | 2,601.0 | 2,572.0 | 2,586.5 | -6.0 | -0.2 | 8,222,100 |
| 24/02 | 2,602.0 | 2,611.0 | 2,581.5 | 2,592.5 | -17.5 | -0.7 | 9,283,900 |
| 24/01 | 2,599.0 | 2,643.0 | 2,592.0 | 2,610.0 | +3.0 | +0.1 | 6,112,300 |
| 23/12 | 2,608.0 | 2,645.5 | 2,587.5 | 2,607.0 | -1.0 | +0.0 | 8,110,000 |
| 23/11 | 1,795.0 | 2,618.0 | 1,767.5 | 2,608.0 | +823.5 | +46.2 | 25,464,600 |
| 23/10 | 1,838.0 | 1,852.5 | 1,726.0 | 1,784.5 | -45.0 | -2.5 | 8,768,600 |
| 23/09 | 1,850.5 | 1,904.0 | 1,822.0 | 1,829.5 | -25.0 | -1.4 | 9,537,200 |
| 23/08 | 1,863.0 | 1,879.0 | 1,802.5 | 1,854.5 | -3.5 | -0.2 | 7,692,400 |
| 23/07 | 1,848.0 | 1,861.5 | 1,812.0 | 1,858.0 | +18.0 | +1.0 | 5,554,300 |
| 23/06 | 1,825.0 | 1,893.0 | 1,805.5 | 1,840.0 | +78.0 | +4.4 | 10,699,800 |
| 23/05 | 1,959.0 | 1,988.0 | 1,762.0 | 1,762.0 | -187.0 | -9.6 | 9,407,900 |
| 23/04 | 1,945.0 | 1,956.0 | 1,912.0 | 1,949.0 | +9.0 | +0.5 | 5,533,000 |
| 23/03 | 2,016.0 | 2,053.0 | 1,920.0 | 1,940.0 | -75.0 | -3.7 | 7,693,800 |
| 23/02 | 1,990.0 | 2,034.0 | 1,917.0 | 2,015.0 | +31.0 | +1.6 | 6,261,700 |
| 23/01 | 1,999.0 | 1,999.0 | 1,907.0 | 1,984.0 | -22.0 | -1.1 | 5,358,600 |
| 22/12 | 1,993.0 | 2,019.0 | 1,923.0 | 2,006.0 | +15.0 | +0.8 | 7,465,600 |
| 22/11 | 2,199.0 | 2,210.0 | 1,945.0 | 1,991.0 | -203.0 | -9.3 | 11,714,300 |
| 22/10 | 2,144.0 | 2,223.0 | 2,114.0 | 2,194.0 | +39.0 | +1.8 | 4,796,500 |
| 22/09 | 2,162.0 | 2,198.0 | 2,095.0 | 2,155.0 | -36.0 | -1.6 | 8,118,100 |
| 22/08 | 2,399.0 | 2,407.0 | 2,143.0 | 2,191.0 | -203.0 | -8.5 | 6,733,600 |
| 22/07 | 2,186.0 | 2,396.0 | 2,161.0 | 2,394.0 | +197.0 | +9.0 | 5,597,700 |
| 22/06 | 2,074.0 | 2,215.0 | 2,009.0 | 2,197.0 | +137.0 | +6.7 | 8,768,500 |
| 22/05 | 2,269.0 | 2,388.0 | 2,039.0 | 2,060.0 | -218.0 | -9.6 | 8,405,600 |
| 22/04 | 2,242.0 | 2,350.0 | 2,113.0 | 2,278.0 | +31.0 | +1.4 | 4,668,200 |
| 22/03 | 2,370.0 | 2,393.0 | 2,122.0 | 2,247.0 | -91.0 | -3.9 | 7,146,600 |
| 22/02 | 2,223.0 | 2,441.0 | 2,203.0 | 2,338.0 | +104.0 | +4.7 | 5,057,800 |
| 22/01 | 2,287.0 | 2,339.0 | 2,147.0 | 2,234.0 | -25.0 | -1.1 | 4,101,400 |
| 21/12 | 2,216.0 | 2,378.0 | 2,193.0 | 2,259.0 | +60.0 | +2.7 | 4,045,700 |
| 21/11 | 2,626.0 | 2,676.0 | 2,199.0 | 2,199.0 | -401.0 | -15.4 | 5,324,400 |
▶︎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