9997 (株)ベルーナの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	625	628	620	622	251,500	622
2023-12-28	612	622	612	622	317,800	622
2023-12-27	601	612	601	611	444,200	611
2023-12-26	599	603	599	601	418,400	601
2023-12-25	598	600	597	599	299,100	599
2023-12-22	594	598	594	598	256,400	598
2023-12-21	594	596	592	595	349,100	595
2023-12-20	594	600	594	598	466,900	598
2023-12-19	591	594	585	591	417,700	591
2023-12-18	596	596	587	591	536,700	591
2023-12-15	595	597	590	597	625,100	597
2023-12-14	601	603	591	596	649,900	596
2023-12-13	609	610	600	601	469,500	601
2023-12-12	615	617	608	608	338,400	608
2023-12-11	619	619	610	613	349,900	613
2023-12-08	620	622	613	615	442,100	615
2023-12-07	623	625	621	622	291,400	622
2023-12-06	622	630	621	628	313,400	628
2023-12-05	625	628	621	621	295,200	621
2023-12-04	626	629	623	627	296,000	627
2023-12-01	629	633	626	626	245,000	626
2023-11-30	628	630	623	626	327,200	626
2023-11-29	630	631	627	628	206,700	628
2023-11-28	626	631	626	628	249,200	628
2023-11-27	631	633	624	626	217,300	626
2023-11-24	631	633	628	629	250,200	629
2023-11-22	620	630	620	628	288,700	628
2023-11-21	616	621	613	620	345,300	620
2023-11-20	618	622	615	616	301,200	616
2023-11-17	613	618	611	616	477,000	616
2023-11-16	615	619	613	615	183,400	615
2023-11-15	611	617	611	614	346,700	614
2023-11-14	613	614	609	611	253,200	611
2023-11-13	619	620	611	613	257,400	613
2023-11-10	617	619	611	619	354,800	619
2023-11-09	618	622	612	620	334,300	620
2023-11-08	623	625	616	620	356,400	620
2023-11-07	626	629	622	623	199,800	623
2023-11-06	633	633	626	627	303,300	627
2023-11-02	631	631	621	628	323,800	628
2023-11-01	627	633	619	628	421,200	628
2023-10-31	610	613	604	612	528,300	612
2023-10-30	622	625	607	612	409,300	612
2023-10-27	622	628	622	626	290,300	626
2023-10-26	624	626	617	618	251,700	618
2023-10-25	624	630	623	626	320,400	626
2023-10-24	626	627	612	620	579,200	620
2023-10-23	629	631	626	626	321,000	626
2023-10-20	632	634	626	630	359,900	630
2023-10-19	637	639	632	634	417,900	634
2023-10-18	645	647	637	640	417,400	640
2023-10-17	651	653	643	647	303,000	647
2023-10-16	659	661	645	646	323,300	646
2023-10-13	663	664	653	655	266,300	655
2023-10-12	673	673	664	665	245,800	665
2023-10-11	671	675	668	672	190,700	672
2023-10-10	666	675	666	675	237,300	675
2023-10-06	653	662	652	659	164,900	659
2023-10-05	645	653	644	650	380,100	650
2023-10-04	659	659	641	644	727,800	644
2023-10-03	671	671	663	663	492,100	663
2023-10-02	680	686	671	671	476,800	671
2023-09-29	684	684	671	672	592,900	672
2023-09-28	686	689	678	683	927,700	683
2023-09-27	704	708	695	706	1,209,000	706
2023-09-26	723	723	712	712	600,100	712
2023-09-25	719	727	719	726	590,100	726
2023-09-22	711	721	710	717	459,000	717
2023-09-21	729	730	717	718	381,900	718
2023-09-20	749	750	730	730	409,100	730
2023-09-19	757	757	743	750	379,300	750
2023-09-15	759	759	753	753	214,800	753
2023-09-14	755	757	753	753	273,500	753
2023-09-13	756	756	751	755	201,300	755
2023-09-12	750	756	750	755	258,400	755
2023-09-11	755	764	751	755	295,400	755
2023-09-08	754	759	744	746	343,100	746
2023-09-07	743	757	742	754	331,000	754
2023-09-06	746	747	741	744	175,500	744
2023-09-05	747	747	741	746	259,000	746
2023-09-04	734	746	733	746	280,100	746
2023-09-01	727	730	725	730	214,600	730
2023-08-31	724	730	722	727	171,500	727
2023-08-30	720	724	719	721	200,100	721
2023-08-29	720	722	718	722	200,500	722
2023-08-28	725	728	717	720	260,200	720
2023-08-25	715	723	713	720	262,700	720
2023-08-24	703	719	700	718	300,100	718
2023-08-23	692	703	691	702	296,400	702
2023-08-22	682	689	682	689	167,500	689
2023-08-21	675	684	674	681	171,900	681
2023-08-18	673	674	673	672	132,100	672
2023-08-17	679	681	672	676	224,800	676
2023-08-16	673	675	670	674	157,400	674
2023-08-15	676	678	672	675	196,400	675
2023-08-14	682	683	673	675	351,300	675
2023-08-10	680	682	677	682	132,900	682
2023-08-09	682	682	677	679	108,500	679
2023-08-08	679	682	677	680	149,700	680
2023-08-07	669	678	668	678	271,400	678
2023-08-04	666	669	663	669	185,700	669
2023-08-03	674	674	665	665	456,500	665
2023-08-02	682	683	673	676	422,800	676
2023-08-01	691	691	677	677	977,500	677
2023-07-31	710	715	706	714	336,200	714
2023-07-28	698	705	697	705	217,900	705
2023-07-27	700	703	698	702	116,900	702
2023-07-26	703	703	699	701	186,400	701
2023-07-25	704	706	702	705	94,200	705
2023-07-24	705	706	702	703	55,000	703
2023-07-21	703	703	697	700	146,500	700
2023-07-20	700	704	699	700	139,200	700
2023-07-19	694	698	693	698	175,900	698
2023-07-18	695	696	690	692	167,400	692
2023-07-14	699	701	691	694	124,900	694
2023-07-13	700	701	694	698	86,500	698
2023-07-12	702	702	697	699	122,000	699
2023-07-11	700	704	698	699	131,200	699
2023-07-10	698	701	695	697	192,900	697
2023-07-07	698	698	691	696	174,100	696
2023-07-06	705	705	700	700	98,300	700
2023-07-05	707	710	702	707	127,200	707
2023-07-04	706	713	705	709	137,900	709
2023-07-03	711	715	710	712	93,100	712
2023-06-30	712	715	705	711	143,500	711
2023-06-29	720	723	711	712	70,200	712
2023-06-28	713	720	713	720	98,100	720
2023-06-27	716	716	708	711	94,700	711
2023-06-26	713	716	707	716	87,300	716
2023-06-23	720	724	710	711	150,100	711
2023-06-22	709	719	709	719	189,800	719
2023-06-21	703	713	703	706	102,300	706
2023-06-20	702	704	698	704	108,100	704
2023-06-19	706	707	701	705	78,300	705
2023-06-16	706	707	699	700	389,200	700
2023-06-15	706	715	704	708	198,200	708
2023-06-14	705	708	700	703	139,000	703
2023-06-13	696	704	696	700	104,800	700
2023-06-12	699	703	695	696	87,200	696
2023-06-09	687	698	687	696	162,300	696
2023-06-08	693	695	685	690	127,000	690
2023-06-07	697	700	689	690	168,500	690
2023-06-06	689	697	687	694	143,500	694
2023-06-05	697	697	686	689	149,800	689
2023-06-02	677	689	675	687	130,000	687
2023-06-01	682	684	677	677	180,300	677
2023-05-31	692	694	683	683	293,900	683
2023-05-30	699	701	695	699	101,900	699
2023-05-29	704	704	700	701	79,000	701
2023-05-26	703	706	696	696	151,500	696
2023-05-25	705	707	702	706	91,900	706
2023-05-24	714	718	708	708	125,400	708
2023-05-23	732	732	717	717	167,600	717
2023-05-22	727	732	721	732	80,100	732
2023-05-19	737	737	724	727	166,700	727
2023-05-18	735	736	725	733	145,100	733
2023-05-17	737	738	725	737	151,900	737
2023-05-16	763	764	738	740	263,100	740
2023-05-15	766	769	761	766	205,500	766
2023-05-12	754	757	750	756	110,000	756
2023-05-11	748	755	746	755	59,300	755
2023-05-10	761	761	748	751	146,300	751
2023-05-09	759	762	755	761	126,100	761
2023-05-08	745	756	744	755	134,800	755
2023-05-02	749	749	738	743	70,800	743
2023-05-01	749	753	741	746	131,200	746
2023-04-28	738	745	738	745	127,000	745
2023-04-27	733	733	727	732	73,800	732
2023-04-26	728	738	726	734	150,100	734
2023-04-25	727	734	724	727	125,600	727
2023-04-24	722	728	721	724	73,800	724
2023-04-21	710	724	710	721	163,500	721
2023-04-20	706	712	705	712	70,400	712
2023-04-19	710	710	704	709	94,200	709
2023-04-18	712	713	706	713	101,900	713
2023-04-17	712	712	706	708	44,400	708
2023-04-14	710	711	705	707	102,400	707
2023-04-13	709	710	703	704	101,000	704
2023-04-12	709	716	708	713	116,200	713
2023-04-11	711	715	705	708	179,400	708
2023-04-10	710	711	700	703	136,900	703
2023-04-07	705	710	700	707	119,500	707
2023-04-06	704	709	700	702	135,500	702
2023-04-05	713	715	699	706	177,800	706
2023-04-04	713	723	713	719	250,100	719
2023-04-03	702	711	699	711	184,400	711
2023-03-31	685	704	685	702	285,600	702
2023-03-30	684	685	678	680	212,300	680
2023-03-29	683	696	683	695	524,900	695
2023-03-28	686	688	677	682	347,500	682
2023-03-27	689	690	683	684	260,000	684
2023-03-24	685	689	679	684	420,700	684
2023-03-23	684	686	683	686	136,400	686
2023-03-22	692	695	683	687	208,200	687
2023-03-20	692	698	685	686	204,000	686
2023-03-17	689	696	688	694	236,700	694
2023-03-16	690	693	683	688	231,700	688
2023-03-15	702	706	698	700	175,800	700
2023-03-14	702	708	697	702	191,100	702
2023-03-13	714	718	703	708	189,500	708
2023-03-10	728	731	720	721	297,800	721
2023-03-09	712	738	712	734	354,900	734
2023-03-08	703	710	703	706	128,200	706
2023-03-07	702	703	699	702	71,400	702
2023-03-06	703	704	699	700	60,200	700
2023-03-03	702	705	699	699	176,800	699
2023-03-02	697	701	695	698	76,200	698
2023-03-01	690	698	689	696	131,100	696
2023-02-28	693	697	689	694	111,500	694
2023-02-27	686	694	686	692	64,800	692
2023-02-24	679	690	679	690	125,700	690
2023-02-22	686	686	677	678	109,000	678
2023-02-21	686	693	686	689	88,200	689
2023-02-20	683	685	681	685	69,700	685
2023-02-17	685	686	680	683	96,300	683
2023-02-16	693	694	687	690	107,200	690
2023-02-15	694	695	689	691	59,900	691
2023-02-14	687	691	686	691	65,900	691
2023-02-13	685	689	683	685	59,600	685
2023-02-10	682	690	682	685	59,300	685
2023-02-09	682	686	681	683	46,700	683
2023-02-08	684	687	681	683	39,500	683
2023-02-07	690	692	685	685	39,700	685
2023-02-06	687	690	683	689	78,800	689
2023-02-03	683	688	680	682	89,400	682
2023-02-02	699	705	683	684	133,300	684
2023-02-01	694	715	687	696	217,000	696
2023-01-31	697	697	693	697	108,300	697
2023-01-30	693	699	692	697	134,600	697
2023-01-27	697	697	692	693	73,700	693
2023-01-26	687	697	686	697	117,100	697
2023-01-25	682	686	680	684	68,900	684
2023-01-24	688	688	680	682	140,700	682
2023-01-23	680	685	679	683	96,000	683
2023-01-20	671	675	670	673	83,300	673
2023-01-19	670	672	667	670	53,200	670
2023-01-18	666	674	664	671	99,400	671
2023-01-17	665	667	664	666	69,700	666
2023-01-16	663	669	662	664	85,500	664
2023-01-13	666	669	661	665	152,700	665
2023-01-12	670	670	664	665	113,900	665
2023-01-11	674	674	668	668	81,600	668
2023-01-10	675	676	670	671	107,500	671
2023-01-06	670	673	669	672	78,500	672
2023-01-05	672	673	668	671	93,500	671
2023-01-04	680	681	671	671	92,900	671

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

9997 (株)ベルーナ の時系列データ [2023年度]

9997 (株)ベルーナの時系列データ [2023年度]