1. HOME >
  2. 株価時系列 >
  3. 7048 >
  4. 2019年

7048 ベルトラ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2461,2531,2251,24480,2001,244
2019-12-271,2161,2351,2041,23381,1001,233
2019-12-261,2151,2341,2141,22182,1001,221
2019-12-251,2361,2501,2221,223122,5001,223
2019-12-241,2691,2691,2371,24198,3001,241
2019-12-231,2691,2801,2411,241112,2001,241
2019-12-201,2101,2601,2031,253166,5001,253
2019-12-191,2081,2101,1951,20256,5001,202
2019-12-181,1971,2161,1931,19885,6001,198
2019-12-171,2061,2451,1851,197228,7001,197
2019-12-161,2291,2701,2291,23172,3001,231
2019-12-131,2541,2661,2251,229114,2001,229
2019-12-121,2881,3041,2501,250137,8001,250
2019-12-111,2941,2941,2551,27599,0001,275
2019-12-101,3081,3171,2911,29685,6001,296
2019-12-091,3271,3401,3051,30977,6001,309
2019-12-061,3051,3321,2761,327102,4001,327
2019-12-051,3101,3331,2831,285140,1001,285
2019-12-041,3131,3331,3001,306101,3001,306
2019-12-031,3601,3601,3231,335118,7001,335
2019-12-021,3501,3681,3351,356133,6001,356
2019-11-291,3601,3621,3351,359152,8001,359
2019-11-281,3481,3621,3251,356186,7001,356
2019-11-271,3121,3521,3031,346253,7001,346
2019-11-261,3081,3201,2941,312138,0001,312
2019-11-251,3391,3391,3081,321129,2001,321
2019-11-221,3201,3301,2831,294138,2001,294
2019-11-211,3001,3221,2231,313233,1001,313
2019-11-201,3601,3621,3021,319184,7001,319
2019-11-191,3491,3491,3041,344176,1001,344
2019-11-181,2831,3251,2631,319345,0001,319
2019-11-151,1721,2411,1721,238311,8001,238
2019-11-141,3431,3801,1721,1821,219,3001,182
2019-11-131,2601,2921,2501,292290,1001,292
2019-11-121,2231,2481,2161,24090,1001,240
2019-11-111,2231,2351,1961,212153,5001,212
2019-11-081,2491,2561,2091,230147,2001,230
2019-11-071,2661,2821,2151,215192,2001,215
2019-11-061,2981,2981,2601,281115,2001,281
2019-11-051,3081,3121,2831,28681,0001,286
2019-11-011,3191,3191,2961,30692,3001,306
2019-10-311,2961,3081,2751,303114,9001,303
2019-10-301,3341,3491,2901,296127,4001,296
2019-10-291,3631,3631,3211,326133,2001,326
2019-10-281,3501,3901,3481,363139,2001,363
2019-10-251,3601,3851,3351,360176,6001,360
2019-10-241,3451,3551,3211,33561,2001,335
2019-10-231,3491,3501,3141,335104,0001,335
2019-10-211,3081,3471,3081,34774,1001,347
2019-10-181,3161,3581,2951,304242,3001,304
2019-10-171,2891,3351,2891,305119,6001,305
2019-10-161,2921,3301,2871,287194,6001,287
2019-10-151,2961,3121,2521,25772,6001,257
2019-10-111,2661,3091,2631,295203,7001,295
2019-10-101,2901,3051,2781,280143,2001,280
2019-10-091,2791,2981,2661,279220,4001,279
2019-10-081,2161,2971,2161,279384,8001,279
2019-10-071,2091,2211,1951,21681,7001,216
2019-10-041,1801,2051,1771,19978,3001,199
2019-10-031,1651,1901,1541,18369,8001,183
2019-10-021,1611,1851,1541,18550,8001,185
2019-10-011,1491,1801,1491,16860,5001,168
2019-09-301,1711,1871,1211,14897,4001,148
2019-09-271,1831,2111,1711,185157,8001,185
2019-09-261,1501,2301,1491,207338,0001,207
2019-09-251,1251,1551,1171,143153,3001,143
2019-09-241,1111,1411,1081,135120,4001,135
2019-09-201,1321,1331,1161,11743,7001,117
2019-09-191,0851,1351,0851,132130,0001,132
2019-09-181,1021,1201,0761,085161,8001,085
2019-09-171,1161,1321,1071,11758,6001,117
2019-09-131,1201,1281,1041,12682,9001,126
2019-09-121,1401,1451,1111,111132,6001,111
2019-09-111,1211,1381,1101,125101,6001,125
2019-09-101,1601,1601,1201,120180,4001,120
2019-09-091,1321,1491,1041,136204,3001,136
2019-09-061,0951,1251,0951,102159,5001,102
2019-09-051,0401,1121,0391,095327,2001,095
2019-09-041,0551,0651,0301,038228,9001,038
2019-09-039951,0839921,074299,9001,074
2019-09-021,0151,017980989166,600989
2019-08-301,0181,0209861,011160,0001,011
2019-08-299791,0189791,017238,3001,017
2019-08-289901,019976983393,400983
2019-08-271,0581,073997999387,900999
2019-08-261,0751,0821,0601,064198,7001,064
2019-08-231,1131,1351,0931,112211,7001,112
2019-08-221,1201,1651,1201,134244,4001,134
2019-08-211,1291,1471,1121,122187,6001,122
2019-08-201,1581,1791,1071,128473,8001,128
2019-08-191,0591,1901,0591,178690,3001,178
2019-08-161,1671,1671,0321,039754,0001,039
2019-08-151,1661,1981,1211,185604,5001,185
2019-08-141,3381,3571,2071,2151,640,5001,215
2019-08-131,1951,2151,1551,158436,0001,158
2019-08-091,2121,2291,1951,205111,4001,205
2019-08-081,1801,2121,1631,20298,9001,202
2019-08-071,1881,2201,1621,17294,1001,172
2019-08-061,1711,2101,1171,185358,4001,185
2019-08-051,3371,3611,2141,239436,6001,239
2019-08-021,3181,3351,3001,319185,7001,319
2019-08-011,3351,3551,3141,341101,7001,341
2019-07-311,3391,3561,3181,34981,3001,349
2019-07-301,3771,3771,3201,323111,2001,323
2019-07-291,3801,4081,3491,350122,1001,350
2019-07-261,3721,3971,3631,38362,7001,383
2019-07-251,3751,3951,3361,385123,4001,385
2019-07-241,4001,4151,3751,375137,4001,375
2019-07-231,3741,4111,3651,373143,0001,373
2019-07-221,3681,3801,3411,35773,6001,357
2019-07-191,3311,3631,3101,362135,2001,362
2019-07-181,3111,3281,2921,302126,5001,302
2019-07-171,3211,3351,3061,32691,5001,326
2019-07-161,3481,3611,3171,325124,5001,325
2019-07-121,3431,3811,3431,380149,4001,380
2019-07-111,3701,3701,3251,356100,2001,356
2019-07-101,3801,3851,3461,358150,5001,358
2019-07-091,3901,3981,3611,370119,0001,370
2019-07-081,3531,4001,3401,390227,2001,390
2019-07-051,3261,3541,3121,332131,9001,332
2019-07-041,3681,3701,3051,315242,2001,315
2019-07-031,3451,3631,3201,346176,1001,346
2019-07-021,2981,3411,2971,336146,4001,336
2019-07-011,3031,3101,2701,292144,1001,292
2019-06-281,2891,3071,2781,30282,3001,302
2019-06-271,3301,3381,2731,288179,8001,288
2019-06-261,2711,3321,2551,322197,4001,322
2019-06-251,3401,3451,2801,296239,1001,296
2019-06-241,3861,3881,3331,333187,5001,333
2019-06-211,4221,4221,3561,386409,5001,386
2019-06-201,4221,4701,4001,444363,9001,444
2019-06-191,4291,4601,3741,412193,2001,412
2019-06-181,4341,4801,3871,399222,7001,399
2019-06-171,4961,5151,4341,450271,4001,450
2019-06-141,4201,4991,4101,496648,4001,496
2019-06-131,3511,4281,3511,413269,1001,413
2019-06-121,3551,3881,3141,365175,1001,365
2019-06-111,3711,4021,3341,341183,6001,341
2019-06-101,3451,3951,3411,379234,5001,379
2019-06-071,3081,3331,2891,311159,1001,311
2019-06-061,2851,3101,2721,284130,2001,284
2019-06-051,2921,2981,2551,27287,9001,272
2019-06-041,3061,3201,2531,259143,4001,259
2019-06-031,2801,3351,2041,330298,1001,330
2019-05-311,3851,4101,2811,285271,2001,285
2019-05-301,4281,4601,3631,389488,8001,389
2019-05-291,3731,4301,3361,405467,0001,405
2019-05-281,3121,3821,3061,373332,0001,373
2019-05-271,3401,3471,2821,301226,6001,301
2019-05-241,3181,3231,2711,318216,9001,318
2019-05-231,2611,3311,2331,318375,4001,318
2019-05-221,2101,3001,2101,283432,9001,283
2019-05-211,1561,2451,1271,229539,7001,229
2019-05-201,2401,2501,1561,168475,3001,168
2019-05-171,2811,3231,2151,250469,9001,250
2019-05-161,3701,3801,2811,288659,9001,288
2019-05-151,5801,5851,3741,3981,718,3001,398
2019-05-141,2931,3551,1501,345458,9001,345
2019-05-131,3951,4101,3551,356225,2001,356
2019-05-101,4231,4281,3721,401298,3001,401
2019-05-091,3781,4381,3711,428443,8001,428
2019-05-081,3501,4181,3501,368306,8001,368
2019-05-071,3211,3871,3111,354178,7001,354
2019-04-261,3141,3661,2951,331237,3001,331
2019-04-251,2901,3471,2861,321172,4001,321
2019-04-241,2781,3901,2721,331550,7001,331
2019-04-231,3021,3121,2161,265368,7001,265
2019-04-221,3251,3481,3061,313140,9001,313
2019-04-191,3171,3801,3161,336201,5001,336
2019-04-181,3471,4101,3161,324242,8001,324
2019-04-171,3831,3901,3011,347442,1001,347
2019-04-161,4001,4171,3831,392145,5001,392
2019-04-151,4351,4461,4001,405220,7001,405
2019-04-121,4901,4921,4021,416327,8001,416
2019-04-111,4041,4841,3801,455584,9001,455
2019-04-101,3951,4371,3221,410236,5001,410
2019-04-091,4111,4631,3921,413301,3001,413
2019-04-081,4651,4711,4131,422369,3001,422
2019-04-051,5201,6131,4651,4761,147,4001,476
2019-04-041,3201,5721,3161,5231,757,8001,523
2019-04-031,4401,4761,3321,3501,024,8001,350
2019-04-021,6191,6311,4871,497795,4001,497
2019-04-011,6831,7391,6251,644565,3001,644
2019-03-291,7551,7791,5811,6821,216,5001,682
2019-03-281,7791,7891,7211,7521,272,9001,752
2019-03-271,7501,8501,7231,8091,610,9001,809
2019-03-261,7541,7791,6541,7361,296,0001,736
2019-03-251,5001,8501,4861,7303,134,7001,730
2019-03-221,4501,5931,4261,559903,6001,559
2019-03-201,4781,5381,4201,439472,8001,439
2019-03-191,4751,4781,4381,468134,6001,468
2019-03-181,4721,4821,4541,461130,0001,461
2019-03-151,4751,4951,4121,452307,1001,452
2019-03-141,5131,5991,4751,497821,7001,497
2019-03-131,5301,5591,4681,503389,0001,503
2019-03-121,5111,5321,4751,510415,3001,510
2019-03-111,4451,4961,4181,465230,6001,465
2019-03-081,4571,4811,3881,442344,2001,442
2019-03-071,5031,5251,4501,484427,6001,484
2019-03-061,4791,5371,4501,528975,0001,528
2019-03-051,4601,4751,4021,449356,7001,449
2019-03-041,4301,5021,4061,440707,6001,440
2019-03-011,3551,5151,3551,4101,697,0001,410
2019-02-281,3001,3531,2821,326465,3001,326
2019-02-271,2941,3751,2751,302660,9001,302
2019-02-261,3721,3751,2801,319634,7001,319
2019-02-251,4071,4651,3371,3861,150,8001,386
2019-02-221,4591,5481,4401,4632,356,4001,463
2019-02-211,5521,5861,4271,4524,587,6001,452
2019-02-201,2801,6261,2441,5518,984,5001,551
2019-02-191,4431,5201,3001,3265,922,7001,326
2019-02-181,2931,4131,2501,4132,225,1001,413
2019-02-159991,1139881,1133,319,1001,113
2019-02-141,0001,0109409631,726,500963
2019-02-13920931907912183,000912
2019-02-12922929901915177,300915
2019-02-08910926882907287,200907
2019-02-07955969908925561,100925
2019-02-06939955911926581,800926
2019-02-059811,0159259402,735,600940
2019-02-049061,0009019703,451,400970
2019-02-019609798738762,616,300876
2019-01-318009057989051,538,700905
2019-01-30825831744755601,900755
2019-01-29875878808848488,200848
2019-01-288949258668721,033,300872
2019-01-258579218478691,384,800869
2019-01-249409898578613,010,000861
2019-01-238119558088835,928,100883
2019-01-228049247878227,457,400822
2019-01-217407747157741,886,500774
2019-01-18609690594674849,600674
2019-01-17607627561603480,300603
2019-01-16625641592600359,000600
2019-01-15650669601625490,800625
2019-01-11691715648650567,000650
2019-01-10684712648671806,600671
2019-01-097007556706982,485,600698
2019-01-086707206346593,569,700659
2019-01-075456205216201,458,000620
2019-01-04467559455520765,000520

分割・併合履歴 ： なし