！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,599.0 | 2,643.0 | 2,572.0 | 2,589.0 | -18.0 | -0.7 | 27,745,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,999.0 | 2,645.5 | 1,726.0 | 2,607.0 | +601.0 | +30.0 | 110,081,900 |
| 2022 | 2,287.0 | 2,441.0 | 1,923.0 | 2,006.0 | -253.0 | -11.2 | 82,573,900 |
| 2021 | 2,024.0 | 2,814.0 | 1,946.0 | 2,259.0 | +246.0 | +12.2 | 86,638,500 |
| 2020 | 2,865.0 | 3,245.0 | 1,990.0 | 2,013.0 | -861.0 | -30.0 | 124,725,800 |
| 2019 | 2,711.0 | 3,255.0 | 2,425.0 | 2,874.0 | +76.0 | +2.7 | 85,438,200 |
| 2018 | 4,015.0 | 4,340.0 | 2,578.0 | 2,798.0 | -1,177.0 | -29.6 | 77,952,300 |
| 2017 | 3,210.0 | 4,540.0 | 3,130.0 | 3,975.0 | +755.0 | +23.5 | 85,732,600 |
| 2016 | 3,480.0 | 3,590.0 | 2,295.0 | 3,220.0 | -270.0 | -7.7 | 115,321,100 |
| 2015 | 3,585.0 | 4,030.0 | 2,930.0 | 3,490.0 | -95.0 | -2.7 | 109,266,200 |
| 2014 | 4,200.0 | 4,475.0 | 3,240.0 | 3,585.0 | -640.0 | -15.2 | 92,251,900 |
| 2013 | 3,600.0 | 4,315.0 | 3,350.0 | 4,225.0 | +635.0 | +17.7 | 69,000,500 |
| 2012 | 3,735.0 | 4,150.0 | 3,385.0 | 3,590.0 | -135.0 | -3.6 | 47,840,100 |
| 2011 | 3,785.0 | 3,850.0 | 2,990.0 | 3,725.0 | -15.0 | -0.4 | 54,115,000 |
| 2010 | 3,900.0 | 4,400.0 | 3,625.0 | 3,740.0 | -150.0 | -3.9 | 54,501,900 |
| 2009 | 4,050.0 | 4,660.0 | 3,160.0 | 3,890.0 | -40.0 | -1.0 | 85,323,300 |
| 2008 | 4,690.0 | 4,980.0 | 3,450.0 | 3,930.0 | -840.0 | -17.6 | 88,842,000 |
| 2007 | 4,580.0 | 4,980.0 | 3,310.0 | 4,770.0 | +240.0 | +5.3 | 86,814,000 |
| 2006 | 4,170.0 | 4,850.0 | 3,580.0 | 4,530.0 | +400.0 | +9.7 | 53,164,200 |
| 2005 | 3,570.0 | 4,480.0 | 3,390.0 | 4,130.0 | +540.0 | +15.0 | 38,861,600 |
| 2004 | 2,650.0 | 3,600.0 | 2,380.0 | 3,590.0 | +975.0 | +37.3 | 39,124,400 |
| 2003 | 1,330.0 | 2,920.0 | 1,247.0 | 2,615.0 | +1,285.0 | +96.6 | 37,221,500 |
| 2002 | 3,500.0 | 3,500.0 | 1,190.0 | 1,330.0 | -2,070.0 | -60.9 | 36,344,600 |
| 2001 | 4,250.0 | 5,510.0 | 3,120.0 | 3,400.0 | -840.0 | -19.8 | 31,628,500 |
| 2000 | 12,500.0 | 12,700.0 | 3,100.0 | 4,240.0 | -8,060.0 | -65.5 | 45,112,100 |
| 1999 | 3,050.0 | 13,150.0 | 3,045.0 | 12,300.0 | +9,245.0 | +302.6 | 65,783,800 |
| 1998 | 1,575.0 | 3,350.0 | 1,525.0 | 3,055.0 | +1,485.0 | +94.6 | 13,727,200 |
| 1997 | 3,095.8 | 3,450.0 | 1,385.0 | 1,570.0 | -1,434.1 | -47.7 | 15,215,865 |
| 1996 | 3,833.2 | 4,458.3 | 2,874.9 | 3,004.1 | -773.6 | -20.5 | 21,882,086 |
| 1995 | 5,027.7 | 5,027.7 | 3,527.7 | 3,777.7 | ー | ー | 24,902,269 |
▶︎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