5290 (株)ベルテクスコーポレーション 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,758 | 1,770 | 1,758 | 1,768 | 5,900 | 1,768 |
| 2024-04-30 | 1,722 | 1,786 | 1,703 | 1,756 | 13,200 | 1,756 |
| 2024-04-26 | 1,710 | 1,748 | 1,710 | 1,725 | 2,700 | 1,725 |
| 2024-04-25 | 1,714 | 1,719 | 1,686 | 1,715 | 1,500 | 1,715 |
| 2024-04-24 | 1,747 | 1,747 | 1,702 | 1,702 | 4,600 | 1,702 |
| 2024-04-23 | 1,738 | 1,738 | 1,703 | 1,728 | 3,700 | 1,728 |
| 2024-04-22 | 1,740 | 1,784 | 1,701 | 1,713 | 9,900 | 1,713 |
| 2024-04-19 | 1,730 | 1,740 | 1,694 | 1,740 | 6,300 | 1,740 |
| 2024-04-18 | 1,738 | 1,741 | 1,714 | 1,740 | 3,300 | 1,740 |
| 2024-04-17 | 1,756 | 1,760 | 1,713 | 1,746 | 5,900 | 1,746 |
| 2024-04-16 | 1,754 | 1,758 | 1,732 | 1,757 | 7,400 | 1,757 |
| 2024-04-15 | 1,712 | 1,758 | 1,712 | 1,754 | 7,600 | 1,754 |
| 2024-04-12 | 1,705 | 1,748 | 1,705 | 1,746 | 14,700 | 1,746 |
| 2024-04-11 | 1,700 | 1,701 | 1,693 | 1,700 | 2,500 | 1,700 |
| 2024-04-10 | 1,693 | 1,710 | 1,693 | 1,697 | 6,300 | 1,697 |
| 2024-04-09 | 1,688 | 1,690 | 1,672 | 1,690 | 3,600 | 1,690 |
| 2024-04-08 | 1,672 | 1,680 | 1,661 | 1,665 | 5,800 | 1,665 |
| 2024-04-05 | 1,689 | 1,689 | 1,646 | 1,672 | 4,800 | 1,672 |
| 2024-04-04 | 1,677 | 1,679 | 1,630 | 1,666 | 12,600 | 1,666 |
| 2024-04-03 | 1,633 | 1,660 | 1,628 | 1,644 | 25,900 | 1,644 |
| 2024-04-02 | 1,670 | 1,700 | 1,600 | 1,635 | 22,800 | 1,635 |
| 2024-04-01 | 1,649 | 1,677 | 1,637 | 1,669 | 34,600 | 1,669 |
| 2024-03-29 | 1,645 | 1,649 | 1,628 | 1,632 | 8,100 | 1,632 |
| 2024-03-28 | 1,617 | 1,659 | 1,617 | 1,647 | 8,900 | 1,647 |
| 2024-03-27 | 1,694 | 1,696 | 1,617 | 1,657 | 19,700 | 1,657 |
| 2024-03-26 | 1,651 | 1,660 | 1,651 | 1,658 | 4,600 | 1,658 |
| 2024-03-25 | 1,675 | 1,675 | 1,635 | 1,648 | 7,700 | 1,648 |
| 2024-03-22 | 1,653 | 1,670 | 1,647 | 1,660 | 5,300 | 1,660 |
| 2024-03-21 | 1,660 | 1,698 | 1,641 | 1,641 | 10,800 | 1,641 |
| 2024-03-19 | 1,645 | 1,655 | 1,633 | 1,640 | 5,200 | 1,640 |
| 2024-03-18 | 1,660 | 1,660 | 1,635 | 1,645 | 12,800 | 1,645 |
| 2024-03-15 | 1,653 | 1,692 | 1,651 | 1,660 | 6,300 | 1,660 |
| 2024-03-14 | 1,656 | 1,666 | 1,646 | 1,657 | 5,600 | 1,657 |
| 2024-03-13 | 1,653 | 1,669 | 1,625 | 1,656 | 13,100 | 1,656 |
| 2024-03-12 | 1,670 | 1,670 | 1,630 | 1,653 | 9,400 | 1,653 |
| 2024-03-11 | 1,647 | 1,655 | 1,630 | 1,646 | 5,800 | 1,646 |
| 2024-03-08 | 1,700 | 1,700 | 1,673 | 1,676 | 3,800 | 1,676 |
| 2024-03-07 | 1,698 | 1,700 | 1,668 | 1,700 | 13,200 | 1,700 |
| 2024-03-06 | 1,695 | 1,695 | 1,692 | 1,694 | 2,000 | 1,694 |
| 2024-03-05 | 1,693 | 1,729 | 1,693 | 1,697 | 2,300 | 1,697 |
| 2024-03-04 | 1,725 | 1,725 | 1,693 | 1,702 | 3,000 | 1,702 |
| 2024-03-01 | 1,733 | 1,733 | 1,700 | 1,711 | 7,200 | 1,711 |
| 2024-02-29 | 1,704 | 1,744 | 1,704 | 1,733 | 10,300 | 1,733 |
| 2024-02-28 | 1,731 | 1,747 | 1,690 | 1,709 | 19,200 | 1,709 |
| 2024-02-27 | 1,707 | 1,740 | 1,697 | 1,719 | 16,700 | 1,719 |
| 2024-02-26 | 1,699 | 1,699 | 1,683 | 1,694 | 6,100 | 1,694 |
| 2024-02-22 | 1,736 | 1,736 | 1,679 | 1,679 | 10,600 | 1,679 |
| 2024-02-21 | 1,662 | 1,708 | 1,662 | 1,696 | 12,500 | 1,696 |
| 2024-02-20 | 1,683 | 1,683 | 1,652 | 1,657 | 6,200 | 1,657 |
| 2024-02-19 | 1,645 | 1,670 | 1,638 | 1,667 | 11,400 | 1,667 |
| 2024-02-16 | 1,671 | 1,680 | 1,652 | 1,652 | 5,600 | 1,652 |
| 2024-02-15 | 1,695 | 1,695 | 1,650 | 1,668 | 11,500 | 1,668 |
| 2024-02-14 | 1,675 | 1,686 | 1,653 | 1,681 | 10,000 | 1,681 |
| 2024-02-13 | 1,650 | 1,721 | 1,650 | 1,704 | 25,400 | 1,704 |
| 2024-02-09 | 1,566 | 1,665 | 1,550 | 1,634 | 38,000 | 1,634 |
| 2024-02-08 | 1,777 | 1,777 | 1,732 | 1,763 | 17,900 | 1,763 |
| 2024-02-07 | 1,800 | 1,800 | 1,776 | 1,789 | 11,500 | 1,789 |
| 2024-02-06 | 1,796 | 1,798 | 1,775 | 1,790 | 16,900 | 1,790 |
| 2024-02-05 | 1,773 | 1,799 | 1,773 | 1,795 | 12,200 | 1,795 |
| 2024-02-02 | 1,790 | 1,803 | 1,768 | 1,772 | 17,300 | 1,772 |
| 2024-02-01 | 1,782 | 1,796 | 1,770 | 1,788 | 9,300 | 1,788 |
| 2024-01-31 | 1,781 | 1,785 | 1,759 | 1,774 | 7,700 | 1,774 |
| 2024-01-30 | 1,725 | 1,774 | 1,715 | 1,770 | 17,700 | 1,770 |
| 2024-01-29 | 1,748 | 1,748 | 1,718 | 1,722 | 11,700 | 1,722 |
| 2024-01-26 | 1,738 | 1,747 | 1,715 | 1,730 | 37,900 | 1,730 |
| 2024-01-25 | 1,715 | 1,737 | 1,709 | 1,735 | 23,700 | 1,735 |
| 2024-01-24 | 1,713 | 1,713 | 1,696 | 1,710 | 14,100 | 1,710 |
| 2024-01-23 | 1,700 | 1,735 | 1,696 | 1,714 | 33,700 | 1,714 |
| 2024-01-22 | 1,670 | 1,685 | 1,666 | 1,685 | 33,800 | 1,685 |
| 2024-01-19 | 1,668 | 1,668 | 1,655 | 1,655 | 22,000 | 1,655 |
| 2024-01-18 | 1,665 | 1,676 | 1,626 | 1,660 | 19,000 | 1,660 |
| 2024-01-17 | 1,620 | 1,679 | 1,620 | 1,665 | 31,100 | 1,665 |
| 2024-01-16 | 1,680 | 1,680 | 1,640 | 1,640 | 11,400 | 1,640 |
| 2024-01-15 | 1,650 | 1,688 | 1,638 | 1,688 | 39,800 | 1,688 |
| 2024-01-12 | 1,650 | 1,658 | 1,644 | 1,650 | 24,100 | 1,650 |
| 2024-01-11 | 1,645 | 1,657 | 1,645 | 1,650 | 28,000 | 1,650 |
| 2024-01-10 | 1,643 | 1,653 | 1,640 | 1,648 | 23,100 | 1,648 |
| 2024-01-09 | 1,676 | 1,678 | 1,635 | 1,652 | 39,700 | 1,652 |
| 2024-01-05 | 1,605 | 1,684 | 1,605 | 1,676 | 39,900 | 1,676 |
| 2024-01-04 | 1,676 | 1,687 | 1,592 | 1,595 | 79,800 | 1,595 |
分割・併合履歴 ： [2022-06-29]1株→3株
