So-net無料ブログ作成

9783 ベネッセ 株価一覧& csvダウンロード【2017年度】

9783 ベネッセ の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 9783 ベネッセ 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/104060 (09:00)4165 (10:00)4055 (09:00)4120 (15:00)395700
2017/11/094165 (09:00)4170 (09:00)4040 (14:31)4065 (15:00)428700
2017/11/084180 (09:00)4215 (09:09)4135 (11:02)4170 (15:00)495500
2017/11/074000 (09:03)4285 (09:57)4000 (09:03)4215 (15:00)1201400
2017/11/063870 (09:00)3890 (14:58)3780 (10:37)3885 (15:00)523100
2017/11/023875 (09:00)3880 (09:00)3800 (10:28)3830 (15:00)303800
2017/11/013885 (09:00)3905 (09:02)3855 (12:50)3885 (15:00)348300
2017/10/313835 (09:00)3845 (09:00)3810 (09:26)3835 (15:00)266500
2017/10/303845 (09:00)3865 (09:17)3810 (09:01)3840 (15:00)451300
2017/10/273880 (09:00)3900 (09:19)3855 (09:59)3870 (15:00)231300
2017/10/263915 (09:00)3920 (09:00)3855 (14:55)3865 (15:00)317000
2017/10/254050 (09:00)4055 (09:00)3915 (14:36)3915 (15:00)374600
2017/10/243980 (09:00)4080 (10:48)3975 (09:02)4060 (15:00)342100
2017/10/233960 (09:00)3970 (14:42)3905 (10:54)3960 (15:00)250700
2017/10/203885 (09:00)3940 (14:59)3875 (10:06)3940 (15:00)219300
2017/10/193925 (09:00)3925 (09:00)3880 (14:34)3885 (15:00)235900
2017/10/183945 (09:00)3965 (09:09)3910 (14:21)3915 (15:00)264500
2017/10/173965 (09:00)3970 (09:10)3940 (10:27)3960 (15:00)162500
2017/10/163965 (09:00)3975 (12:44)3920 (10:05)3950 (15:00)256500
2017/10/133965 (09:00)3965 (09:00)3920 (10:41)3945 (15:00)283300
2017/10/124025 (09:00)4060 (09:18)3985 (14:29)3990 (15:00)288900
2017/10/113975 (09:00)4020 (14:59)3960 (09:18)4010 (15:00)196200
2017/10/103945 (09:00)3985 (14:34)3905 (09:22)3975 (15:00)260400
2017/10/064045 (09:00)4055 (09:10)3975 (14:57)3980 (15:00)245900
2017/10/054040 (09:00)4075 (09:11)4005 (14:53)4020 (15:00)225200
2017/10/044050 (09:00)4090 (09:19)4025 (14:10)4040 (15:00)338300
2017/10/034105 (09:00)4120 (09:13)4040 (14:53)4045 (15:00)280600
2017/10/024090 (09:00)4130 (11:03)4045 (09:17)4085 (15:00)474200
2017/09/293995 (09:00)4080 (13:49)3990 (09:44)4060 (15:00)691900
2017/09/283940 (09:00)4010 (13:09)3895 (09:06)3995 (15:00)462000
2017/09/273910 (09:00)3950 (09:15)3840 (10:36)3920 (15:00)565900
2017/09/263955 (09:00)3970 (10:06)3890 (09:04)3915 (15:00)618600
2017/09/253890 (09:00)3965 (14:41)3850 (09:02)3950 (15:00)446700
2017/09/223825 (09:00)3860 (14:37)3805 (09:47)3855 (15:00)299000
2017/09/213865 (09:00)3870 (09:00)3805 (14:26)3810 (15:00)285400
2017/09/203855 (09:00)3890 (09:02)3815 (10:00)3835 (15:00)422100
2017/09/193900 (09:00)3935 (09:05)3850 (09:45)3895 (15:00)449200
2017/09/153845 (09:00)3870 (14:59)3790 (09:24)3865 (15:00)598900
2017/09/143775 (09:00)3880 (13:02)3775 (09:00)3845 (15:00)601900
2017/09/133870 (09:00)3885 (09:01)3765 (14:48)3775 (15:00)374600
2017/09/123815 (09:00)3850 (09:11)3810 (09:00)3830 (15:00)303200
2017/09/113825 (09:00)3860 (09:03)3755 (14:11)3775 (15:00)507600
2017/09/083795 (09:00)3875 (11:20)3785 (09:00)3830 (15:00)494300
2017/09/073845 (09:00)3900 (09:00)3805 (13:11)3825 (15:00)344100
2017/09/063825 (09:00)3875 (09:30)3815 (09:04)3835 (15:00)506000
2017/09/054015 (09:00)4025 (09:00)3850 (14:17)3855 (15:00)640000
2017/09/044235 (09:00)4260 (09:00)4015 (14:30)4020 (15:00)481200
2017/09/014230 (09:00)4235 (09:00)4195 (09:14)4215 (15:00)135000
2017/08/314165 (09:00)4250 (12:46)4150 (09:00)4230 (15:00)246200
2017/08/304165 (09:00)4230 (09:13)4150 (13:23)4170 (15:00)438300
2017/08/294080 (09:00)4155 (14:33)4080 (09:00)4140 (15:00)227600
2017/08/284100 (09:00)4150 (09:51)4095 (09:00)4130 (15:00)266100
2017/08/254160 (09:00)4165 (09:00)4055 (13:16)4075 (15:00)338100
2017/08/244170 (09:00)4210 (11:10)4145 (14:33)4155 (15:00)275200
2017/08/234200 (09:00)4230 (09:04)4145 (14:58)4150 (15:00)200900
2017/08/224175 (09:00)4205 (09:05)4155 (12:30)4165 (15:00)239600
2017/08/214260 (09:00)4260 (09:00)4215 (11:06)4220 (15:00)112400
2017/08/184190 (09:00)4270 (12:34)4180 (09:00)4260 (15:00)239100
2017/08/174270 (09:00)4295 (09:00)4235 (14:50)4240 (15:00)296600
2017/08/164265 (09:00)4285 (09:16)4250 (09:01)4270 (15:00)136300
2017/08/154310 (09:00)4320 (09:00)4270 (09:14)4285 (15:00)224500
2017/08/144385 (09:00)4450 (09:16)4285 (15:00)4285 (15:00)368200
2017/08/104395 (09:00)4425 (09:00)4370 (09:33)4400 (15:00)308300
2017/08/094315 (09:00)4380 (09:13)4295 (10:00)4335 (15:00)366400
2017/08/084375 (09:00)4420 (09:00)4285 (12:45)4315 (15:00)237600
2017/08/074305 (09:00)4350 (09:39)4285 (09:04)4335 (15:00)222400
2017/08/044200 (09:03)4315 (12:44)4125 (09:32)4300 (15:00)451700
2017/08/034265 (09:00)4325 (11:05)4245 (09:07)4295 (15:00)320600
2017/08/024290 (09:00)4295 (14:39)4250 (09:23)4295 (15:00)253700
2017/08/014220 (09:00)4295 (10:19)4215 (09:00)4285 (15:00)231400
2017/07/314260 (09:00)4270 (09:00)4225 (14:40)4225 (15:00)261000
2017/07/284275 (09:00)4300 (10:52)4230 (09:19)4260 (15:00)318700
2017/07/274355 (09:00)4360 (09:00)4295 (09:37)4330 (15:00)303000
2017/07/264390 (09:00)4390 (09:00)4330 (13:02)4355 (15:00)242900
2017/07/254410 (09:00)4415 (09:01)4350 (13:49)4360 (15:00)185300
2017/07/244450 (09:00)4460 (09:02)4365 (12:30)4400 (15:00)351500
2017/07/214500 (09:00)4540 (09:00)4460 (11:20)4475 (15:00)236900
2017/07/204430 (09:00)4500 (12:35)4415 (09:03)4490 (15:00)262600
2017/07/194380 (09:00)4430 (14:59)4370 (09:03)4420 (15:00)258700
2017/07/184415 (09:00)4420 (09:00)4325 (10:35)4375 (15:00)280500
2017/07/144400 (09:00)4425 (09:01)4385 (12:33)4415 (15:00)284700
2017/07/134400 (09:00)4420 (10:56)4380 (09:09)4400 (15:00)216800
2017/07/124405 (09:00)4430 (09:02)4370 (12:51)4390 (15:00)270900
2017/07/114375 (09:00)4405 (13:06)4370 (10:09)4405 (15:00)331400
2017/07/104355 (09:00)4385 (09:13)4355 (09:00)4375 (15:00)283000
2017/07/074245 (09:00)4320 (10:54)4240 (09:00)4300 (15:00)532600
2017/07/064250 (09:03)4295 (11:10)4215 (10:09)4260 (15:00)583900
2017/07/054245 (09:00)4250 (09:06)4150 (14:59)4155 (15:00)393200
2017/07/044290 (09:00)4290 (09:00)4200 (13:10)4230 (15:00)420000
2017/07/034250 (09:00)4265 (14:52)4215 (09:36)4255 (15:00)304400
2017/06/304255 (09:00)4280 (09:00)4205 (10:09)4240 (15:00)460100
2017/06/294270 (09:00)4300 (09:04)4265 (09:00)4290 (15:00)316500
2017/06/284245 (09:00)4270 (14:50)4220 (09:07)4270 (15:00)301300
2017/06/274245 (09:00)4290 (09:15)4235 (14:59)4255 (15:00)276800
2017/06/264200 (09:00)4240 (09:19)4190 (11:09)4225 (15:00)261600
2017/06/234210 (09:00)4215 (14:59)4140 (11:05)4205 (15:00)369400
2017/06/224175 (09:00)4210 (09:23)4165 (09:00)4200 (15:00)398200
2017/06/214145 (09:00)4180 (09:14)4125 (12:37)4160 (15:00)358400
2017/06/204195 (09:00)4225 (09:21)4175 (14:58)4180 (15:00)319600
2017/06/194115 (09:00)4195 (10:56)4110 (09:00)4190 (15:00)234200
2017/06/164100 (09:00)4150 (09:07)4075 (14:48)4095 (15:00)559200
2017/06/154050 (09:00)4095 (14:48)3995 (09:08)4085 (15:00)364300
2017/06/144055 (09:00)4080 (09:02)4005 (11:30)4045 (15:00)377500
2017/06/134015 (09:00)4050 (12:40)3990 (09:56)4040 (15:00)378600
2017/06/124030 (09:00)4065 (12:51)3995 (09:07)4045 (15:00)250500
2017/06/094095 (09:00)4100 (09:00)4030 (13:48)4040 (15:00)399300
2017/06/084160 (09:00)4160 (09:00)4110 (14:25)4120 (15:00)271000
2017/06/074160 (09:00)4170 (09:02)4110 (09:14)4160 (15:00)384600
2017/06/064200 (09:00)4255 (09:25)4195 (09:00)4205 (15:00)440200
2017/06/054155 (09:00)4190 (13:39)4150 (09:00)4190 (15:00)311400
2017/06/024140 (09:00)4160 (09:23)4105 (09:07)4145 (15:00)421800
2017/06/014025 (09:00)4100 (14:57)4025 (09:00)4100 (15:00)412200
2017/05/314090 (09:00)4115 (10:16)4040 (14:56)4065 (15:00)723000
2017/05/304080 (09:00)4100 (09:53)4055 (10:45)4095 (15:00)214400
2017/05/294085 (09:00)4125 (10:53)4085 (09:00)4095 (15:00)155000
2017/05/264110 (09:00)4130 (09:00)4080 (14:59)4080 (15:00)293000
2017/05/254090 (09:00)4160 (14:11)4070 (09:20)4140 (15:00)478000
2017/05/244115 (09:00)4150 (13:00)4090 (09:02)4110 (15:00)419700
2017/05/234115 (09:00)4145 (10:01)4085 (09:04)4105 (15:00)388700
2017/05/224155 (09:00)4155 (09:00)4120 (12:39)4145 (15:00)174500
2017/05/194130 (09:00)4165 (09:02)4090 (09:53)4145 (15:00)460500
2017/05/184030 (09:00)4130 (14:54)4030 (09:00)4120 (15:00)527100
2017/05/174070 (09:00)4105 (09:09)4055 (09:05)4065 (15:00)652300
2017/05/164085 (09:00)4160 (09:11)4080 (09:00)4135 (15:00)722900
2017/05/153960 (09:00)4055 (13:47)3955 (09:00)4055 (15:00)536000
2017/05/123940 (09:00)4010 (14:37)3930 (09:00)4005 (15:00)786000
2017/05/113885 (09:00)3950 (12:33)3860 (09:20)3940 (15:00)733600
2017/05/103630 (09:00)3915 (10:13)3630 (09:00)3880 (15:00)1263800
2017/05/093505 (09:00)3600 (11:17)3450 (12:41)3560 (15:00)804500
2017/05/083430 (09:00)3580 (13:14)3430 (09:00)3560 (15:00)804400
2017/05/023380 (09:00)3400 (14:36)3365 (09:02)3395 (15:00)395300
2017/05/013355 (09:00)3390 (10:48)3340 (09:05)3360 (15:00)443100
2017/04/283470 (09:00)3485 (09:43)3330 (14:28)3365 (15:00)698000
2017/04/273465 (09:00)3470 (09:17)3450 (09:07)3465 (15:00)340300
2017/04/263490 (09:00)3490 (09:00)3455 (10:44)3485 (15:00)322000
2017/04/253475 (09:00)3505 (09:20)3465 (14:56)3480 (15:00)384800
2017/04/243500 (09:00)3505 (09:23)3475 (09:54)3480 (15:00)439800
2017/04/213490 (09:00)3505 (14:23)3455 (10:19)3490 (15:00)388600
2017/04/203505 (09:00)3510 (09:00)3460 (09:07)3470 (15:00)316100
2017/04/193450 (09:00)3495 (11:13)3450 (09:00)3460 (15:00)360600
2017/04/183450 (09:00)3460 (14:21)3435 (10:32)3450 (15:00)201600
2017/04/173400 (09:00)3450 (12:38)3400 (09:00)3440 (15:00)176000
2017/04/143445 (09:00)3450 (09:00)3385 (14:28)3395 (15:00)262600
2017/04/133420 (09:00)3475 (14:47)3415 (09:00)3455 (15:00)273400
2017/04/123430 (09:00)3465 (14:25)3410 (09:09)3450 (15:00)281000
2017/04/113445 (09:00)3475 (09:34)3435 (09:00)3455 (15:00)287000
2017/04/103460 (09:00)3475 (09:00)3430 (10:41)3450 (15:00)432300
2017/04/073395 (09:00)3440 (14:23)3380 (09:00)3425 (15:00)528900
2017/04/063450 (09:00)3490 (09:05)3375 (13:19)3395 (15:00)426800
2017/04/053495 (09:00)3530 (09:10)3470 (14:04)3475 (15:00)517800
2017/04/043470 (09:00)3500 (11:05)3455 (09:06)3495 (15:00)427700
2017/04/033505 (09:00)3520 (09:02)3465 (10:31)3470 (15:00)332700

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は9783-2017.csvです。
スポンサーリンク

会社概要 ベネッセ


【事業10】『進研ゼミ』など通信教育
【子会社02】語学教室『ベルリッツ』

スポンサーリンク

9783 ベネッセの関連記事


9783 ベネッセ
9783 ベネッセ 株価チャート【2017年度】
9783 ベネッセ 株価一覧& csvダウンロード【2017年度】

nice!(0) 

nice! 0

nice!の受付は締め切りました