7048 ベルトラ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 291 | 293 | 277 | 280 | 371,900 | 280 |
| 2025-04-03 | 296 | 303 | 295 | 298 | 195,600 | 298 |
| 2025-04-02 | 307 | 308 | 298 | 308 | 188,900 | 308 |
| 2025-04-01 | 303 | 311 | 302 | 305 | 181,900 | 305 |
| 2025-03-31 | 310 | 311 | 301 | 304 | 256,400 | 304 |
| 2025-03-28 | 315 | 318 | 309 | 313 | 238,300 | 313 |
| 2025-03-27 | 317 | 324 | 305 | 317 | 399,600 | 317 |
| 2025-03-26 | 295 | 318 | 294 | 313 | 700,400 | 313 |
| 2025-03-25 | 280 | 293 | 276 | 292 | 190,200 | 292 |
| 2025-03-24 | 281 | 281 | 277 | 278 | 68,900 | 278 |
| 2025-03-21 | 271 | 280 | 271 | 279 | 173,400 | 279 |
| 2025-03-19 | 266 | 272 | 264 | 271 | 122,600 | 271 |
| 2025-03-18 | 267 | 267 | 261 | 267 | 87,300 | 267 |
| 2025-03-17 | 266 | 270 | 265 | 267 | 56,500 | 267 |
| 2025-03-14 | 261 | 265 | 260 | 265 | 66,400 | 265 |
| 2025-03-13 | 265 | 265 | 259 | 261 | 55,900 | 261 |
| 2025-03-12 | 260 | 267 | 260 | 263 | 49,600 | 263 |
| 2025-03-11 | 262 | 264 | 257 | 260 | 85,000 | 260 |
| 2025-03-10 | 260 | 266 | 260 | 265 | 73,200 | 265 |
| 2025-03-07 | 262 | 266 | 258 | 258 | 70,200 | 258 |
| 2025-03-06 | 267 | 267 | 257 | 262 | 123,400 | 262 |
| 2025-03-05 | 268 | 270 | 262 | 267 | 111,200 | 267 |
| 2025-03-04 | 266 | 271 | 260 | 267 | 144,900 | 267 |
| 2025-03-03 | 256 | 268 | 251 | 267 | 167,300 | 267 |
| 2025-02-28 | 252 | 254 | 246 | 251 | 162,400 | 251 |
| 2025-02-27 | 261 | 262 | 256 | 256 | 67,800 | 256 |
| 2025-02-26 | 256 | 262 | 252 | 258 | 115,900 | 258 |
| 2025-02-25 | 261 | 261 | 256 | 258 | 139,700 | 258 |
| 2025-02-21 | 269 | 270 | 263 | 263 | 128,600 | 263 |
| 2025-02-20 | 265 | 269 | 263 | 269 | 180,700 | 269 |
| 2025-02-19 | 266 | 271 | 262 | 266 | 186,600 | 266 |
| 2025-02-18 | 275 | 275 | 263 | 270 | 249,100 | 270 |
| 2025-02-17 | 251 | 275 | 251 | 274 | 859,100 | 274 |
| 2025-02-14 | 241 | 248 | 241 | 243 | 203,700 | 243 |
| 2025-02-13 | 243 | 245 | 240 | 244 | 161,600 | 244 |
| 2025-02-12 | 240 | 246 | 237 | 244 | 127,800 | 244 |
| 2025-02-10 | 240 | 244 | 240 | 240 | 77,000 | 240 |
| 2025-02-07 | 241 | 244 | 239 | 241 | 102,100 | 241 |
| 2025-02-06 | 236 | 247 | 236 | 241 | 165,500 | 241 |
| 2025-02-05 | 234 | 240 | 234 | 236 | 136,400 | 236 |
| 2025-02-04 | 243 | 243 | 232 | 235 | 158,100 | 235 |
| 2025-02-03 | 242 | 242 | 234 | 237 | 168,300 | 237 |
| 2025-01-31 | 246 | 248 | 244 | 244 | 189,700 | 244 |
| 2025-01-30 | 252 | 253 | 246 | 247 | 251,100 | 247 |
| 2025-01-29 | 261 | 263 | 251 | 254 | 250,300 | 254 |
| 2025-01-28 | 260 | 265 | 260 | 264 | 122,900 | 264 |
| 2025-01-27 | 264 | 266 | 260 | 264 | 255,100 | 264 |
| 2025-01-24 | 252 | 269 | 252 | 267 | 388,100 | 267 |
| 2025-01-23 | 256 | 260 | 249 | 250 | 262,600 | 250 |
| 2025-01-22 | 253 | 258 | 249 | 255 | 281,200 | 255 |
| 2025-01-21 | 242 | 254 | 237 | 253 | 258,700 | 253 |
| 2025-01-20 | 235 | 239 | 234 | 236 | 147,900 | 236 |
| 2025-01-17 | 228 | 237 | 225 | 237 | 143,500 | 237 |
| 2025-01-16 | 232 | 234 | 228 | 232 | 133,000 | 232 |
| 2025-01-15 | 227 | 231 | 224 | 230 | 202,500 | 230 |
| 2025-01-14 | 231 | 231 | 222 | 223 | 495,000 | 223 |
| 2025-01-10 | 239 | 240 | 219 | 231 | 599,200 | 231 |
| 2025-01-09 | 240 | 243 | 236 | 239 | 232,300 | 239 |
| 2025-01-08 | 255 | 255 | 240 | 240 | 381,100 | 240 |
| 2025-01-07 | 260 | 260 | 254 | 254 | 153,100 | 254 |
| 2025-01-06 | 268 | 270 | 254 | 257 | 242,200 | 257 |
分割・併合履歴 ： なし