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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
