！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,591.0 | 2,593.0 | 2,573.5 | 2,589.0 | -1.5 | -0.1 | 1,357,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,590.5 | 2,592.5 | 2,590.0 | 2,590.5 | +0.5 | +0.0 | 537,400 |
| 4/19 | 2,590.0 | 2,592.0 | 2,588.5 | 2,590.0 | +0.5 | +0.0 | 748,800 |
| 4/12 | 2,587.0 | 2,592.0 | 2,586.5 | 2,589.5 | +2.5 | +0.1 | 436,400 |
| 4/5 | 2,587.0 | 2,590.5 | 2,585.0 | 2,587.0 | +0.5 | +0.0 | 1,046,800 |
| 3/29 | 2,585.5 | 2,596.0 | 2,584.0 | 2,586.5 | +1.5 | +0.1 | 4,002,400 |
| 3/22 | 2,595.0 | 2,595.0 | 2,580.0 | 2,585.0 | -10.0 | -0.4 | 947,300 |
| 3/15 | 2,584.0 | 2,601.0 | 2,580.5 | 2,595.0 | +8.0 | +0.3 | 1,067,600 |
| 3/8 | 2,588.0 | 2,591.0 | 2,572.0 | 2,587.0 | 0 | 0.0 | 1,888,000 |
| 3/1 | 2,596.0 | 2,597.0 | 2,581.5 | 2,587.0 | -8.5 | -0.3 | 2,246,100 |
| 2/22 | 2,595.0 | 2,598.0 | 2,595.0 | 2,595.5 | +0.5 | +0.0 | 1,708,600 |
| 2/16 | 2,596.0 | 2,598.0 | 2,594.5 | 2,595.0 | -3.0 | -0.1 | 2,406,600 |
| 2/9 | 2,602.0 | 2,611.0 | 2,594.0 | 2,598.0 | -3.5 | -0.1 | 2,221,600 |
| 2/2 | 2,604.5 | 2,636.0 | 2,596.0 | 2,601.5 | -2.5 | -0.1 | 2,211,600 |
| 1/26 | 2,627.0 | 2,637.5 | 2,601.0 | 2,604.0 | -31.0 | -1.2 | 1,081,000 |
| 1/19 | 2,627.5 | 2,643.0 | 2,623.0 | 2,635.0 | 0 | 0.0 | 1,356,300 |
| 1/12 | 2,621.0 | 2,643.0 | 2,609.5 | 2,635.0 | 0 | 0.0 | 1,381,400 |
| 1/5 | 2,599.0 | 2,637.5 | 2,592.0 | 2,635.0 | +28.0 | +1.1 | 1,099,800 |
| 12/29 | 2,618.0 | 2,627.0 | 2,596.5 | 2,607.0 | -17.5 | -0.7 | 1,166,400 |
| 12/22 | 2,615.0 | 2,638.0 | 2,587.5 | 2,624.5 | +16.0 | +0.6 | 1,509,500 |
| 12/15 | 2,624.0 | 2,637.5 | 2,608.0 | 2,608.5 | -21.5 | -0.8 | 2,247,400 |
| 12/8 | 2,603.0 | 2,645.5 | 2,599.5 | 2,630.0 | +19.5 | +0.8 | 2,820,000 |
| 12/1 | 2,600.0 | 2,614.0 | 2,592.0 | 2,610.5 | +9.0 | +0.4 | 2,802,000 |
| 11/24 | 2,596.0 | 2,618.0 | 2,594.5 | 2,601.5 | +2.0 | +0.1 | 3,846,800 |
| 11/17 | 2,348.0 | 2,599.5 | 2,348.0 | 2,599.5 | +691.5 | +36.2 | 16,431,500 |
| 11/10 | 1,785.5 | 1,908.0 | 1,767.5 | 1,908.0 | +128.0 | +7.2 | 1,895,400 |
| 11/2 | 1,758.0 | 1,809.0 | 1,745.0 | 1,780.0 | +3.5 | +0.2 | 2,493,400 |
| 10/27 | 1,769.0 | 1,776.5 | 1,726.0 | 1,776.5 | -1.5 | -0.1 | 1,853,500 |
| 10/20 | 1,798.0 | 1,801.0 | 1,766.0 | 1,778.0 | -19.5 | -1.1 | 1,604,200 |
| 10/13 | 1,830.0 | 1,836.0 | 1,792.5 | 1,797.5 | -35.5 | -1.9 | 1,288,200 |
| 10/6 | 1,838.0 | 1,852.5 | 1,766.0 | 1,833.0 | +3.5 | +0.2 | 2,384,900 |
▶︎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