7048 ベルトラ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 321 | 336 | 321 | 335 | 345,500 | 335 |
| 2024-11-20 | 303 | 324 | 303 | 321 | 358,800 | 321 |
| 2024-11-19 | 328 | 328 | 302 | 302 | 371,600 | 302 |
| 2024-11-18 | 299 | 332 | 299 | 332 | 420,500 | 332 |
| 2024-11-15 | 289 | 313 | 274 | 306 | 1,248,000 | 306 |
| 2024-11-14 | 341 | 347 | 336 | 341 | 312,100 | 341 |
| 2024-11-13 | 350 | 352 | 343 | 343 | 190,300 | 343 |
| 2024-11-12 | 354 | 360 | 350 | 355 | 137,400 | 355 |
| 2024-11-11 | 358 | 358 | 353 | 354 | 61,800 | 354 |
| 2024-11-08 | 360 | 364 | 355 | 359 | 88,000 | 359 |
| 2024-11-07 | 359 | 363 | 355 | 357 | 71,300 | 357 |
| 2024-11-06 | 360 | 364 | 356 | 356 | 79,700 | 356 |
| 2024-11-05 | 362 | 362 | 354 | 356 | 47,800 | 356 |
| 2024-11-01 | 351 | 359 | 351 | 357 | 77,800 | 357 |
| 2024-10-31 | 356 | 362 | 355 | 359 | 54,100 | 359 |
| 2024-10-30 | 355 | 359 | 354 | 359 | 34,400 | 359 |
| 2024-10-29 | 353 | 358 | 351 | 355 | 55,300 | 355 |
| 2024-10-28 | 343 | 358 | 343 | 350 | 91,800 | 350 |
| 2024-10-25 | 350 | 358 | 346 | 350 | 95,300 | 350 |
| 2024-10-24 | 345 | 352 | 343 | 348 | 82,700 | 348 |
| 2024-10-23 | 358 | 358 | 345 | 348 | 148,300 | 348 |
| 2024-10-22 | 365 | 365 | 355 | 361 | 145,100 | 361 |
| 2024-10-21 | 367 | 373 | 365 | 368 | 66,800 | 368 |
| 2024-10-18 | 364 | 377 | 361 | 371 | 95,600 | 371 |
| 2024-10-17 | 362 | 368 | 359 | 368 | 120,100 | 368 |
| 2024-10-16 | 358 | 365 | 358 | 359 | 126,600 | 359 |
| 2024-10-15 | 363 | 367 | 357 | 363 | 70,100 | 363 |
| 2024-10-11 | 372 | 372 | 359 | 361 | 115,200 | 361 |
| 2024-10-10 | 374 | 381 | 367 | 367 | 93,000 | 367 |
| 2024-10-09 | 369 | 375 | 367 | 372 | 100,300 | 372 |
| 2024-10-08 | 368 | 368 | 362 | 362 | 113,200 | 362 |
| 2024-10-07 | 380 | 380 | 370 | 370 | 94,700 | 370 |
| 2024-10-04 | 375 | 376 | 366 | 370 | 179,900 | 370 |
| 2024-10-03 | 377 | 379 | 370 | 377 | 213,600 | 377 |
| 2024-10-02 | 382 | 382 | 369 | 370 | 228,300 | 370 |
| 2024-10-01 | 402 | 402 | 385 | 385 | 230,500 | 385 |
| 2024-09-30 | 397 | 418 | 396 | 403 | 235,300 | 403 |
| 2024-09-27 | 408 | 411 | 401 | 405 | 152,500 | 405 |
| 2024-09-26 | 408 | 411 | 402 | 405 | 97,500 | 405 |
| 2024-09-25 | 402 | 407 | 399 | 405 | 127,100 | 405 |
| 2024-09-24 | 414 | 414 | 406 | 408 | 183,600 | 408 |
| 2024-09-20 | 410 | 413 | 404 | 409 | 214,600 | 409 |
| 2024-09-19 | 391 | 407 | 390 | 404 | 386,000 | 404 |
| 2024-09-18 | 396 | 396 | 382 | 385 | 152,400 | 385 |
| 2024-09-17 | 390 | 402 | 382 | 392 | 192,900 | 392 |
| 2024-09-13 | 393 | 399 | 387 | 390 | 135,800 | 390 |
| 2024-09-12 | 388 | 395 | 385 | 394 | 175,500 | 394 |
| 2024-09-11 | 397 | 400 | 373 | 376 | 235,100 | 376 |
| 2024-09-10 | 386 | 398 | 381 | 396 | 85,900 | 396 |
| 2024-09-09 | 383 | 389 | 373 | 389 | 215,600 | 389 |
| 2024-09-06 | 396 | 403 | 388 | 394 | 166,100 | 394 |
| 2024-09-05 | 385 | 408 | 383 | 391 | 303,600 | 391 |
| 2024-09-04 | 383 | 402 | 383 | 384 | 267,100 | 384 |
| 2024-09-03 | 383 | 399 | 382 | 399 | 158,200 | 399 |
| 2024-09-02 | 387 | 387 | 374 | 383 | 212,200 | 383 |
| 2024-08-30 | 374 | 388 | 374 | 387 | 134,100 | 387 |
| 2024-08-29 | 373 | 379 | 372 | 376 | 122,300 | 376 |
| 2024-08-28 | 368 | 383 | 366 | 376 | 376,600 | 376 |
| 2024-08-27 | 371 | 372 | 363 | 368 | 215,800 | 368 |
| 2024-08-26 | 345 | 368 | 343 | 365 | 608,900 | 365 |
| 2024-08-23 | 343 | 344 | 333 | 342 | 492,000 | 342 |
| 2024-08-22 | 355 | 356 | 341 | 341 | 265,800 | 341 |
| 2024-08-21 | 353 | 360 | 352 | 355 | 132,600 | 355 |
| 2024-08-20 | 351 | 364 | 348 | 361 | 528,000 | 361 |
| 2024-08-19 | 360 | 360 | 343 | 346 | 590,800 | 346 |
| 2024-08-16 | 353 | 370 | 349 | 370 | 436,900 | 370 |
| 2024-08-15 | 344 | 355 | 336 | 345 | 987,100 | 345 |
| 2024-08-14 | 369 | 385 | 368 | 382 | 343,200 | 382 |
| 2024-08-13 | 358 | 370 | 350 | 370 | 264,600 | 370 |
| 2024-08-09 | 363 | 365 | 353 | 358 | 157,400 | 358 |
| 2024-08-08 | 355 | 375 | 355 | 360 | 207,300 | 360 |
| 2024-08-07 | 343 | 371 | 343 | 362 | 537,800 | 362 |
| 2024-08-06 | 350 | 370 | 349 | 359 | 576,000 | 359 |
| 2024-08-05 | 353 | 371 | 312 | 316 | 926,000 | 316 |
| 2024-08-02 | 410 | 410 | 383 | 385 | 576,100 | 385 |
| 2024-08-01 | 435 | 441 | 423 | 426 | 235,900 | 426 |
| 2024-07-31 | 425 | 432 | 416 | 431 | 152,200 | 431 |
| 2024-07-30 | 429 | 429 | 418 | 420 | 119,700 | 420 |
| 2024-07-29 | 430 | 436 | 419 | 428 | 138,700 | 428 |
| 2024-07-26 | 434 | 436 | 426 | 426 | 108,800 | 426 |
| 2024-07-25 | 436 | 447 | 430 | 435 | 306,300 | 435 |
| 2024-07-24 | 444 | 446 | 436 | 436 | 145,700 | 436 |
| 2024-07-23 | 435 | 442 | 430 | 439 | 96,600 | 439 |
| 2024-07-22 | 438 | 438 | 423 | 432 | 103,500 | 432 |
| 2024-07-19 | 448 | 448 | 434 | 435 | 190,400 | 435 |
| 2024-07-18 | 440 | 460 | 440 | 453 | 494,000 | 453 |
| 2024-07-17 | 425 | 439 | 425 | 439 | 129,300 | 439 |
| 2024-07-16 | 428 | 430 | 422 | 424 | 101,900 | 424 |
| 2024-07-12 | 415 | 430 | 414 | 425 | 386,200 | 425 |
| 2024-07-11 | 409 | 412 | 404 | 410 | 137,600 | 410 |
| 2024-07-10 | 414 | 414 | 408 | 409 | 49,200 | 409 |
| 2024-07-09 | 413 | 415 | 409 | 410 | 80,800 | 410 |
| 2024-07-08 | 413 | 416 | 410 | 411 | 93,200 | 411 |
| 2024-07-05 | 411 | 420 | 411 | 412 | 119,500 | 412 |
| 2024-07-04 | 412 | 414 | 408 | 412 | 55,200 | 412 |
| 2024-07-03 | 410 | 413 | 408 | 410 | 62,300 | 410 |
| 2024-07-02 | 412 | 413 | 406 | 410 | 179,200 | 410 |
| 2024-07-01 | 422 | 422 | 413 | 413 | 141,800 | 413 |
| 2024-06-28 | 435 | 435 | 417 | 422 | 201,700 | 422 |
| 2024-06-27 | 422 | 436 | 422 | 435 | 116,300 | 435 |
| 2024-06-26 | 423 | 428 | 420 | 426 | 78,000 | 426 |
| 2024-06-25 | 423 | 430 | 422 | 422 | 78,800 | 422 |
| 2024-06-24 | 422 | 427 | 419 | 423 | 59,200 | 423 |
| 2024-06-21 | 420 | 434 | 420 | 424 | 134,900 | 424 |
| 2024-06-20 | 416 | 424 | 416 | 420 | 38,900 | 420 |
| 2024-06-19 | 426 | 426 | 418 | 418 | 74,300 | 418 |
| 2024-06-18 | 426 | 431 | 418 | 423 | 208,200 | 423 |
| 2024-06-17 | 440 | 440 | 420 | 420 | 124,100 | 420 |
| 2024-06-14 | 422 | 442 | 422 | 440 | 136,700 | 440 |
| 2024-06-13 | 427 | 437 | 424 | 434 | 78,700 | 434 |
| 2024-06-12 | 437 | 444 | 425 | 426 | 101,800 | 426 |
| 2024-06-11 | 447 | 447 | 437 | 437 | 71,400 | 437 |
| 2024-06-10 | 436 | 447 | 435 | 445 | 68,900 | 445 |
| 2024-06-07 | 429 | 437 | 429 | 436 | 59,600 | 436 |
| 2024-06-06 | 431 | 434 | 425 | 430 | 96,800 | 430 |
| 2024-06-05 | 434 | 441 | 431 | 434 | 103,200 | 434 |
| 2024-06-04 | 415 | 434 | 415 | 434 | 124,300 | 434 |
| 2024-06-03 | 420 | 420 | 411 | 411 | 78,100 | 411 |
| 2024-05-31 | 406 | 419 | 406 | 417 | 50,700 | 417 |
| 2024-05-30 | 403 | 414 | 398 | 411 | 130,100 | 411 |
| 2024-05-29 | 415 | 418 | 405 | 407 | 133,700 | 407 |
| 2024-05-28 | 414 | 424 | 414 | 417 | 47,800 | 417 |
| 2024-05-27 | 416 | 419 | 409 | 416 | 109,600 | 416 |
| 2024-05-24 | 412 | 420 | 410 | 416 | 86,200 | 416 |
| 2024-05-23 | 429 | 429 | 416 | 420 | 131,700 | 420 |
| 2024-05-22 | 438 | 438 | 424 | 424 | 170,900 | 424 |
| 2024-05-21 | 436 | 455 | 435 | 442 | 203,900 | 442 |
| 2024-05-20 | 437 | 446 | 433 | 435 | 154,000 | 435 |
| 2024-05-17 | 422 | 440 | 417 | 435 | 186,200 | 435 |
| 2024-05-16 | 427 | 429 | 420 | 422 | 153,600 | 422 |
| 2024-05-15 | 465 | 465 | 410 | 426 | 865,700 | 426 |
| 2024-05-14 | 467 | 479 | 466 | 473 | 251,800 | 473 |
| 2024-05-13 | 465 | 474 | 458 | 468 | 158,100 | 468 |
| 2024-05-10 | 472 | 472 | 462 | 465 | 80,600 | 465 |
| 2024-05-09 | 472 | 473 | 458 | 466 | 110,400 | 466 |
| 2024-05-08 | 479 | 479 | 468 | 475 | 123,000 | 475 |
| 2024-05-07 | 461 | 481 | 461 | 481 | 189,400 | 481 |
| 2024-05-02 | 461 | 465 | 454 | 455 | 115,600 | 455 |
| 2024-05-01 | 457 | 463 | 453 | 458 | 84,000 | 458 |
| 2024-04-30 | 461 | 463 | 450 | 458 | 86,400 | 458 |
| 2024-04-26 | 449 | 460 | 443 | 455 | 161,100 | 455 |
| 2024-04-25 | 451 | 455 | 447 | 451 | 96,500 | 451 |
| 2024-04-24 | 470 | 470 | 454 | 454 | 134,500 | 454 |
| 2024-04-23 | 468 | 470 | 462 | 465 | 179,700 | 465 |
| 2024-04-22 | 457 | 465 | 453 | 465 | 101,800 | 465 |
| 2024-04-19 | 457 | 457 | 446 | 451 | 131,200 | 451 |
| 2024-04-18 | 453 | 469 | 451 | 463 | 118,500 | 463 |
| 2024-04-17 | 450 | 454 | 443 | 451 | 137,600 | 451 |
| 2024-04-16 | 463 | 466 | 450 | 452 | 326,800 | 452 |
| 2024-04-15 | 480 | 480 | 470 | 471 | 182,400 | 471 |
| 2024-04-12 | 490 | 495 | 482 | 482 | 132,800 | 482 |
| 2024-04-11 | 486 | 489 | 480 | 487 | 117,200 | 487 |
| 2024-04-10 | 496 | 501 | 489 | 494 | 137,200 | 494 |
| 2024-04-09 | 495 | 500 | 489 | 497 | 132,600 | 497 |
| 2024-04-08 | 484 | 495 | 477 | 494 | 154,600 | 494 |
| 2024-04-05 | 470 | 479 | 469 | 476 | 88,100 | 476 |
| 2024-04-04 | 475 | 478 | 468 | 472 | 101,100 | 472 |
| 2024-04-03 | 477 | 482 | 470 | 470 | 181,200 | 470 |
| 2024-04-02 | 489 | 500 | 481 | 483 | 153,100 | 483 |
| 2024-04-01 | 506 | 506 | 489 | 490 | 224,300 | 490 |
| 2024-03-29 | 502 | 512 | 495 | 504 | 230,500 | 504 |
| 2024-03-28 | 501 | 508 | 495 | 497 | 230,000 | 497 |
| 2024-03-27 | 490 | 513 | 489 | 508 | 316,100 | 508 |
| 2024-03-26 | 498 | 502 | 487 | 492 | 689,100 | 492 |
| 2024-03-25 | 497 | 568 | 495 | 516 | 2,495,100 | 516 |
| 2024-03-22 | 489 | 496 | 480 | 493 | 208,000 | 493 |
| 2024-03-21 | 501 | 502 | 483 | 497 | 370,500 | 497 |
| 2024-03-19 | 509 | 510 | 495 | 501 | 281,200 | 501 |
| 2024-03-18 | 479 | 518 | 478 | 515 | 714,000 | 515 |
| 2024-03-15 | 474 | 477 | 466 | 467 | 219,900 | 467 |
| 2024-03-14 | 466 | 482 | 466 | 481 | 219,000 | 481 |
| 2024-03-13 | 480 | 480 | 460 | 466 | 254,600 | 466 |
| 2024-03-12 | 485 | 498 | 475 | 480 | 371,700 | 480 |
| 2024-03-11 | 486 | 495 | 472 | 479 | 582,800 | 479 |
| 2024-03-08 | 457 | 475 | 453 | 472 | 316,000 | 472 |
| 2024-03-07 | 455 | 470 | 449 | 462 | 342,400 | 462 |
| 2024-03-06 | 440 | 465 | 438 | 451 | 306,200 | 451 |
| 2024-03-05 | 436 | 444 | 428 | 441 | 211,400 | 441 |
| 2024-03-04 | 435 | 452 | 433 | 444 | 297,800 | 444 |
| 2024-03-01 | 456 | 456 | 437 | 438 | 589,000 | 438 |
| 2024-02-29 | 470 | 471 | 451 | 460 | 445,300 | 460 |
| 2024-02-28 | 473 | 485 | 470 | 470 | 262,800 | 470 |
| 2024-02-27 | 484 | 484 | 467 | 467 | 309,300 | 467 |
| 2024-02-26 | 472 | 487 | 462 | 485 | 491,300 | 485 |
| 2024-02-22 | 479 | 482 | 468 | 472 | 272,500 | 472 |
| 2024-02-21 | 478 | 481 | 469 | 474 | 270,000 | 474 |
| 2024-02-20 | 488 | 489 | 469 | 471 | 469,600 | 471 |
| 2024-02-19 | 504 | 505 | 485 | 488 | 379,600 | 488 |
| 2024-02-16 | 485 | 514 | 482 | 505 | 777,200 | 505 |
| 2024-02-15 | 541 | 565 | 465 | 480 | 1,748,200 | 480 |
| 2024-02-14 | 561 | 565 | 515 | 521 | 943,800 | 521 |
| 2024-02-13 | 581 | 582 | 566 | 575 | 455,400 | 575 |
| 2024-02-09 | 582 | 594 | 577 | 579 | 369,200 | 579 |
| 2024-02-08 | 585 | 598 | 571 | 584 | 453,300 | 584 |
| 2024-02-07 | 596 | 596 | 583 | 591 | 256,600 | 591 |
| 2024-02-06 | 584 | 593 | 571 | 589 | 292,900 | 589 |
| 2024-02-05 | 558 | 590 | 547 | 587 | 562,700 | 587 |
| 2024-02-02 | 554 | 562 | 550 | 558 | 306,500 | 558 |
| 2024-02-01 | 556 | 564 | 552 | 553 | 241,800 | 553 |
| 2024-01-31 | 564 | 568 | 553 | 565 | 241,700 | 565 |
| 2024-01-30 | 555 | 569 | 554 | 568 | 345,800 | 568 |
| 2024-01-29 | 552 | 560 | 547 | 553 | 211,100 | 553 |
| 2024-01-26 | 551 | 560 | 550 | 555 | 155,800 | 555 |
| 2024-01-25 | 550 | 558 | 539 | 556 | 384,700 | 556 |
| 2024-01-24 | 547 | 552 | 539 | 552 | 252,400 | 552 |
| 2024-01-23 | 548 | 570 | 542 | 546 | 485,300 | 546 |
| 2024-01-22 | 551 | 553 | 525 | 549 | 568,400 | 549 |
| 2024-01-19 | 583 | 584 | 552 | 553 | 776,600 | 553 |
| 2024-01-18 | 604 | 604 | 555 | 578 | 2,196,300 | 578 |
| 2024-01-17 | 550 | 553 | 538 | 539 | 305,100 | 539 |
| 2024-01-16 | 539 | 574 | 539 | 556 | 447,600 | 556 |
| 2024-01-15 | 548 | 548 | 533 | 534 | 341,200 | 534 |
| 2024-01-12 | 553 | 559 | 545 | 554 | 199,100 | 554 |
| 2024-01-11 | 550 | 560 | 533 | 553 | 335,800 | 553 |
| 2024-01-10 | 545 | 555 | 545 | 548 | 246,300 | 548 |
| 2024-01-09 | 565 | 573 | 537 | 545 | 452,700 | 545 |
| 2024-01-05 | 569 | 569 | 546 | 561 | 502,000 | 561 |
| 2024-01-04 | 550 | 576 | 536 | 569 | 581,600 | 569 |
分割・併合履歴 ： なし
