9997 (株)ベルーナ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 636 | 639 | 630 | 637 | 287,200 | 637 |
| 2024-05-08 | 631 | 636 | 630 | 630 | 204,900 | 630 |
| 2024-05-07 | 635 | 637 | 632 | 634 | 104,200 | 634 |
| 2024-05-02 | 631 | 634 | 630 | 634 | 89,700 | 634 |
| 2024-05-01 | 631 | 633 | 627 | 630 | 83,800 | 630 |
| 2024-04-30 | 630 | 636 | 616 | 635 | 429,500 | 635 |
| 2024-04-26 | 623 | 630 | 621 | 629 | 149,200 | 629 |
| 2024-04-25 | 629 | 629 | 624 | 626 | 120,500 | 626 |
| 2024-04-24 | 626 | 629 | 623 | 629 | 145,000 | 629 |
| 2024-04-23 | 624 | 628 | 624 | 626 | 81,800 | 626 |
| 2024-04-22 | 618 | 623 | 617 | 622 | 126,700 | 622 |
| 2024-04-19 | 619 | 619 | 606 | 611 | 262,500 | 611 |
| 2024-04-18 | 616 | 622 | 615 | 617 | 130,700 | 617 |
| 2024-04-17 | 623 | 625 | 614 | 616 | 187,100 | 616 |
| 2024-04-16 | 628 | 629 | 621 | 623 | 294,100 | 623 |
| 2024-04-15 | 628 | 634 | 625 | 632 | 196,600 | 632 |
| 2024-04-12 | 628 | 631 | 626 | 631 | 107,900 | 631 |
| 2024-04-11 | 629 | 631 | 626 | 629 | 121,900 | 629 |
| 2024-04-10 | 633 | 633 | 630 | 632 | 112,500 | 632 |
| 2024-04-09 | 633 | 635 | 631 | 632 | 136,000 | 632 |
| 2024-04-08 | 626 | 633 | 626 | 633 | 284,900 | 633 |
| 2024-04-05 | 620 | 626 | 620 | 625 | 190,400 | 625 |
| 2024-04-04 | 623 | 628 | 621 | 626 | 218,700 | 626 |
| 2024-04-03 | 616 | 622 | 613 | 620 | 195,700 | 620 |
| 2024-04-02 | 617 | 619 | 615 | 617 | 237,200 | 617 |
| 2024-04-01 | 622 | 626 | 617 | 617 | 230,200 | 617 |
| 2024-03-29 | 615 | 622 | 615 | 620 | 198,200 | 620 |
| 2024-03-28 | 617 | 621 | 612 | 614 | 610,400 | 614 |
| 2024-03-27 | 631 | 634 | 630 | 631 | 969,200 | 631 |
| 2024-03-26 | 626 | 630 | 622 | 627 | 543,700 | 627 |
| 2024-03-25 | 629 | 632 | 625 | 627 | 630,400 | 627 |
| 2024-03-22 | 632 | 632 | 627 | 631 | 379,200 | 631 |
| 2024-03-21 | 633 | 633 | 628 | 629 | 476,600 | 629 |
| 2024-03-19 | 626 | 629 | 621 | 629 | 314,600 | 629 |
| 2024-03-18 | 622 | 626 | 620 | 625 | 380,100 | 625 |
| 2024-03-15 | 620 | 622 | 617 | 620 | 280,700 | 620 |
| 2024-03-14 | 613 | 619 | 612 | 618 | 222,100 | 618 |
| 2024-03-13 | 615 | 620 | 613 | 613 | 285,100 | 613 |
| 2024-03-12 | 611 | 614 | 605 | 613 | 345,000 | 613 |
| 2024-03-11 | 616 | 616 | 606 | 609 | 469,800 | 609 |
| 2024-03-08 | 607 | 615 | 607 | 613 | 372,000 | 613 |
| 2024-03-07 | 609 | 612 | 608 | 609 | 424,300 | 609 |
| 2024-03-06 | 607 | 613 | 606 | 610 | 391,500 | 610 |
| 2024-03-05 | 614 | 615 | 608 | 611 | 319,900 | 611 |
| 2024-03-04 | 619 | 620 | 613 | 614 | 417,000 | 614 |
| 2024-03-01 | 619 | 620 | 618 | 619 | 247,700 | 619 |
| 2024-02-29 | 622 | 625 | 618 | 620 | 235,000 | 620 |
| 2024-02-28 | 619 | 625 | 619 | 621 | 254,400 | 621 |
| 2024-02-27 | 618 | 623 | 617 | 619 | 265,100 | 619 |
| 2024-02-26 | 615 | 620 | 615 | 618 | 244,600 | 618 |
| 2024-02-22 | 615 | 618 | 612 | 613 | 246,900 | 613 |
| 2024-02-21 | 615 | 616 | 613 | 615 | 194,900 | 615 |
| 2024-02-20 | 619 | 619 | 614 | 616 | 218,200 | 616 |
| 2024-02-19 | 611 | 618 | 611 | 618 | 333,100 | 618 |
| 2024-02-16 | 603 | 612 | 603 | 609 | 383,400 | 609 |
| 2024-02-15 | 607 | 608 | 599 | 601 | 426,200 | 601 |
| 2024-02-14 | 615 | 616 | 604 | 606 | 399,600 | 606 |
| 2024-02-13 | 615 | 618 | 612 | 616 | 282,200 | 616 |
| 2024-02-09 | 610 | 615 | 606 | 612 | 359,300 | 612 |
| 2024-02-08 | 615 | 615 | 609 | 613 | 439,700 | 613 |
| 2024-02-07 | 617 | 619 | 615 | 617 | 155,500 | 617 |
| 2024-02-06 | 618 | 621 | 615 | 615 | 294,100 | 615 |
| 2024-02-05 | 620 | 625 | 619 | 621 | 210,200 | 621 |
| 2024-02-02 | 622 | 622 | 614 | 617 | 411,200 | 617 |
| 2024-02-01 | 629 | 630 | 615 | 622 | 535,900 | 622 |
| 2024-01-31 | 631 | 637 | 627 | 636 | 424,400 | 636 |
| 2024-01-30 | 633 | 634 | 627 | 627 | 233,800 | 627 |
| 2024-01-29 | 628 | 635 | 628 | 633 | 351,900 | 633 |
| 2024-01-26 | 630 | 631 | 625 | 625 | 234,600 | 625 |
| 2024-01-25 | 621 | 630 | 621 | 629 | 363,600 | 629 |
| 2024-01-24 | 625 | 626 | 621 | 624 | 194,900 | 624 |
| 2024-01-23 | 625 | 627 | 625 | 626 | 226,200 | 626 |
| 2024-01-22 | 620 | 625 | 620 | 624 | 261,400 | 624 |
| 2024-01-19 | 621 | 622 | 617 | 620 | 235,000 | 620 |
| 2024-01-18 | 616 | 621 | 615 | 618 | 246,500 | 618 |
| 2024-01-17 | 613 | 621 | 613 | 617 | 360,700 | 617 |
| 2024-01-16 | 621 | 621 | 613 | 613 | 290,100 | 613 |
| 2024-01-15 | 618 | 623 | 617 | 620 | 312,600 | 620 |
| 2024-01-12 | 623 | 625 | 615 | 618 | 330,700 | 618 |
| 2024-01-11 | 629 | 629 | 623 | 623 | 261,000 | 623 |
| 2024-01-10 | 632 | 632 | 625 | 625 | 324,100 | 625 |
| 2024-01-09 | 629 | 636 | 629 | 634 | 489,900 | 634 |
| 2024-01-05 | 627 | 628 | 626 | 628 | 234,500 | 628 |
| 2024-01-04 | 624 | 626 | 616 | 624 | 312,600 | 624 |
分割・併合履歴 ： [2013-09-26]1株→2株 [2006-03-28]1株→2株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.3株
