9904 (株)ベリテの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	391	393	391	392	35,700	392
2023-12-28	390	393	388	391	98,000	391
2023-12-27	398	400	396	398	84,000	398
2023-12-26	399	399	396	397	35,000	397
2023-12-25	398	399	397	397	24,600	397
2023-12-22	398	399	397	398	39,900	398
2023-12-21	395	398	395	398	45,700	398
2023-12-20	396	397	395	396	30,000	396
2023-12-19	396	396	395	396	15,100	396
2023-12-18	397	397	394	395	31,600	395
2023-12-15	391	397	391	397	74,300	397
2023-12-14	398	398	393	397	94,300	397
2023-12-13	395	396	395	395	19,400	395
2023-12-12	396	397	395	395	38,700	395
2023-12-11	398	398	396	396	26,900	396
2023-12-08	396	399	396	397	31,500	397
2023-12-07	399	399	396	398	25,400	398
2023-12-06	398	398	396	397	27,200	397
2023-12-05	398	398	397	397	23,700	397
2023-12-04	398	398	396	397	15,900	397
2023-12-01	398	400	396	397	27,000	397
2023-11-30	398	399	396	398	20,800	398
2023-11-29	399	399	398	399	14,900	399
2023-11-28	398	399	398	398	17,700	398
2023-11-27	398	399	397	398	16,900	398
2023-11-24	398	399	395	396	30,800	396
2023-11-22	398	398	395	397	36,900	397
2023-11-21	393	396	393	396	19,200	396
2023-11-20	393	396	392	394	32,600	394
2023-11-17	389	393	389	392	21,500	392
2023-11-16	390	391	389	391	20,000	391
2023-11-15	392	392	389	390	21,900	390
2023-11-14	393	399	389	392	62,500	392
2023-11-13	391	394	391	392	15,300	392
2023-11-10	390	395	389	391	26,100	391
2023-11-09	392	394	391	391	11,500	391
2023-11-08	392	396	390	392	17,300	392
2023-11-07	390	400	390	395	27,200	395
2023-11-06	389	395	389	391	33,300	391
2023-11-02	390	392	388	390	14,000	390
2023-11-01	390	392	385	389	48,800	389
2023-10-31	386	390	386	389	14,200	389
2023-10-30	390	391	386	386	20,500	386
2023-10-27	388	391	388	390	10,100	390
2023-10-26	390	391	389	389	13,300	389
2023-10-25	389	391	389	390	13,000	390
2023-10-24	388	390	383	389	41,100	389
2023-10-23	389	394	388	388	38,800	388
2023-10-20	394	394	392	394	4,100	394
2023-10-19	392	395	392	393	10,000	393
2023-10-18	395	395	393	394	16,000	394
2023-10-17	392	394	391	393	20,400	393
2023-10-16	395	395	389	390	42,900	390
2023-10-13	395	397	393	393	20,000	393
2023-10-12	400	400	395	396	40,500	396
2023-10-11	403	403	389	400	56,100	400
2023-10-10	402	403	400	403	37,900	403
2023-10-06	397	402	397	401	29,000	401
2023-10-05	388	398	388	396	49,200	396
2023-10-04	391	397	388	388	84,100	388
2023-10-03	401	401	393	396	72,100	396
2023-10-02	398	409	398	403	66,300	403
2023-09-29	409	409	397	399	69,400	399
2023-09-28	409	410	405	408	88,400	408
2023-09-27	419	419	414	417	79,700	417
2023-09-26	415	415	414	415	36,100	415
2023-09-25	410	415	410	414	74,800	414
2023-09-22	410	410	405	410	54,600	410
2023-09-21	413	413	410	410	27,100	410
2023-09-20	413	413	409	412	55,400	412
2023-09-19	413	413	410	411	41,800	411
2023-09-15	412	413	410	413	33,600	413
2023-09-14	413	413	409	412	38,200	412
2023-09-13	414	415	412	413	42,200	413
2023-09-12	407	414	407	414	45,500	414
2023-09-11	411	413	406	407	58,300	407
2023-09-08	411	414	408	409	62,000	409
2023-09-07	412	413	410	413	51,800	413
2023-09-06	413	415	410	412	63,000	412
2023-09-05	409	415	407	413	144,500	413
2023-09-04	401	410	399	409	173,700	409
2023-09-01	399	400	395	397	69,500	397
2023-08-31	396	399	395	399	51,300	399
2023-08-30	393	395	391	394	41,100	394
2023-08-29	391	393	390	391	28,600	391
2023-08-28	391	393	389	391	49,000	391
2023-08-25	388	390	387	390	19,600	390
2023-08-24	387	388	387	388	15,200	388
2023-08-23	389	389	385	388	42,100	388
2023-08-22	387	389	386	389	40,800	389
2023-08-21	386	387	384	387	21,800	387
2023-08-18	386	386	383	386	39,300	386
2023-08-17	386	386	384	385	23,700	385
2023-08-16	387	388	383	385	56,700	385
2023-08-15	385	390	382	388	158,000	388
2023-08-14	394	403	392	399	275,900	399
2023-08-10	391	393	388	393	54,500	393
2023-08-09	388	391	387	389	52,800	389
2023-08-08	387	390	387	388	38,000	388
2023-08-07	387	388	384	387	48,000	387
2023-08-04	384	386	382	386	42,600	386
2023-08-03	383	384	381	384	29,500	384
2023-08-02	383	384	382	382	37,100	382
2023-08-01	381	383	380	383	33,800	383
2023-07-31	380	381	379	381	24,300	381
2023-07-28	379	380	378	380	18,900	380
2023-07-27	379	380	378	379	22,100	379
2023-07-26	379	381	378	379	15,700	379
2023-07-25	381	381	377	377	27,700	377
2023-07-24	379	381	378	380	36,800	380
2023-07-21	378	378	376	378	11,100	378
2023-07-20	377	378	376	378	18,800	378
2023-07-19	376	377	375	376	18,400	376
2023-07-18	376	377	375	376	32,200	376
2023-07-14	373	375	373	375	17,300	375
2023-07-13	374	375	372	374	17,600	374
2023-07-12	376	376	373	374	35,600	374
2023-07-11	375	375	372	374	37,500	374
2023-07-10	371	374	371	374	27,800	374
2023-07-07	370	373	369	371	58,800	371
2023-07-06	371	372	370	371	42,600	371
2023-07-05	372	373	370	372	32,700	372
2023-07-04	373	374	365	372	102,300	372
2023-07-03	372	374	369	370	108,900	370
2023-06-30	374	374	372	374	33,300	374
2023-06-29	377	377	370	374	120,200	374
2023-06-28	378	380	378	378	114,100	378
2023-06-27	380	380	378	378	51,100	378
2023-06-26	381	381	377	378	60,200	378
2023-06-23	375	380	375	375	73,400	375
2023-06-22	375	378	375	375	50,600	375
2023-06-21	372	376	372	374	38,100	374
2023-06-20	372	378	371	374	100,300	374
2023-06-19	370	372	369	370	72,300	370
2023-06-16	371	371	369	369	25,800	369
2023-06-15	369	370	368	370	31,100	370
2023-06-14	370	370	369	369	31,600	369
2023-06-13	369	370	368	370	31,700	370
2023-06-12	370	370	367	369	30,400	369
2023-06-09	370	370	368	370	27,200	370
2023-06-08	367	370	367	370	15,500	370
2023-06-07	367	370	367	368	31,100	368
2023-06-06	367	369	367	368	25,600	368
2023-06-05	369	369	366	367	31,400	367
2023-06-02	368	368	358	366	61,800	366
2023-06-01	365	368	365	365	20,100	365
2023-05-31	368	368	365	366	11,300	366
2023-05-30	369	369	365	368	17,500	368
2023-05-29	369	370	365	367	43,500	367
2023-05-26	368	370	367	367	21,100	367
2023-05-25	370	371	367	367	34,200	367
2023-05-24	367	370	367	369	23,000	369
2023-05-23	367	369	367	367	33,000	367
2023-05-22	368	369	367	367	27,700	367
2023-05-19	370	370	367	369	31,900	369
2023-05-18	370	370	368	368	38,700	368
2023-05-17	370	370	368	369	48,700	369
2023-05-16	367	371	365	370	100,100	370
2023-05-15	360	370	360	364	116,900	364
2023-05-12	358	360	358	359	19,700	359
2023-05-11	359	360	358	360	11,500	360
2023-05-10	359	359	357	359	14,700	359
2023-05-09	358	359	357	359	19,900	359
2023-05-08	358	358	356	358	18,700	358
2023-05-02	358	358	355	355	27,700	355
2023-05-01	356	357	355	357	23,200	357
2023-04-28	357	357	356	357	25,100	357
2023-04-27	357	357	356	357	6,100	357
2023-04-26	355	357	355	357	22,100	357
2023-04-25	358	358	356	357	18,000	357
2023-04-24	357	358	355	355	28,700	355
2023-04-21	355	357	354	357	23,900	357
2023-04-20	356	357	354	357	21,500	357
2023-04-19	353	356	353	356	20,800	356
2023-04-18	355	356	354	355	45,400	355
2023-04-17	352	354	351	354	27,200	354
2023-04-14	352	354	352	352	15,900	352
2023-04-13	354	354	352	353	15,600	353
2023-04-12	352	353	351	352	10,300	352
2023-04-11	349	352	349	351	22,100	351
2023-04-10	350	352	350	350	19,900	350
2023-04-07	351	352	350	351	18,600	351
2023-04-06	351	352	351	352	13,800	352
2023-04-05	351	352	350	352	21,700	352
2023-04-04	354	354	351	352	13,200	352
2023-04-03	351	354	350	353	26,000	353
2023-03-31	352	354	351	351	35,700	351
2023-03-30	358	358	352	354	62,300	354
2023-03-29	354	356	353	354	37,300	354
2023-03-28	353	355	352	354	30,500	354
2023-03-27	351	354	351	354	32,700	354
2023-03-24	352	353	351	352	21,400	352
2023-03-23	353	354	352	353	13,300	353
2023-03-22	352	353	351	352	14,900	352
2023-03-20	354	354	351	351	25,300	351
2023-03-17	352	354	352	353	13,800	353
2023-03-16	352	353	350	352	31,500	352
2023-03-15	354	355	351	352	25,300	352
2023-03-14	354	354	351	354	43,500	354
2023-03-13	355	355	353	355	30,900	355
2023-03-10	356	356	354	354	48,100	354
2023-03-09	355	357	354	355	49,000	355
2023-03-08	356	356	353	355	26,900	355
2023-03-07	354	356	353	354	26,400	354
2023-03-06	357	357	354	354	35,000	354
2023-03-03	355	356	353	356	25,000	356
2023-03-02	356	356	353	355	15,900	355
2023-03-01	356	356	353	354	25,100	354
2023-02-28	354	356	353	356	22,100	356
2023-02-27	356	356	353	356	33,300	356
2023-02-24	355	356	354	356	15,700	356
2023-02-22	355	355	353	355	12,600	355
2023-02-21	355	355	352	355	16,900	355
2023-02-20	353	354	350	352	53,700	352
2023-02-17	353	356	351	353	38,300	353
2023-02-16	355	355	352	354	15,500	354
2023-02-15	355	355	352	352	21,900	352
2023-02-14	353	356	352	354	39,600	354
2023-02-13	355	355	351	355	29,100	355
2023-02-10	355	355	352	354	13,900	354
2023-02-09	355	355	352	353	15,600	353
2023-02-08	357	357	355	355	11,100	355
2023-02-07	356	357	355	357	13,100	357
2023-02-06	355	357	352	357	34,700	357
2023-02-03	354	356	354	355	16,400	355
2023-02-02	356	357	354	356	13,300	356
2023-02-01	355	356	355	355	9,400	355
2023-01-31	356	356	353	356	31,600	356
2023-01-30	354	356	351	356	32,000	356
2023-01-27	355	355	352	352	13,400	352
2023-01-26	354	354	352	354	11,200	354
2023-01-25	349	353	349	353	12,800	353
2023-01-24	352	352	349	351	28,200	351
2023-01-23	350	351	349	350	24,700	350
2023-01-20	349	349	348	349	9,200	349
2023-01-19	350	350	347	349	14,600	349
2023-01-18	349	349	347	349	22,200	349
2023-01-17	347	349	347	349	21,100	349
2023-01-16	349	350	348	349	11,300	349
2023-01-13	347	350	347	349	23,100	349
2023-01-12	349	350	347	347	18,800	347
2023-01-11	347	349	347	349	16,500	349
2023-01-10	349	349	346	348	18,000	348
2023-01-06	351	351	347	348	43,900	348
2023-01-05	350	350	347	350	52,000	350
2023-01-04	354	354	349	351	58,400	351

分割・併合履歴： [1996-01-26]1株→1.2株 [1992-01-28]1株→1.2株

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30

9904 (株)ベリテ の時系列データ [2023年度]

9904 (株)ベリテの時系列データ [2023年度]