7048 ベルトラ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	456	462	447	450	262,400	450
2021-12-29	462	475	462	468	122,100	468
2021-12-28	453	461	447	455	225,400	455
2021-12-27	456	466	451	452	225,500	452
2021-12-24	475	482	464	464	263,900	464
2021-12-23	480	486	461	462	210,500	462
2021-12-22	462	472	460	464	267,700	464
2021-12-21	446	456	440	446	254,300	446
2021-12-20	443	455	432	436	323,400	436
2021-12-17	479	485	451	451	670,500	451
2021-12-16	501	504	484	487	231,700	487
2021-12-15	475	494	475	488	205,800	488
2021-12-14	481	491	475	482	233,000	482
2021-12-13	491	500	476	489	207,200	489
2021-12-10	504	505	490	496	314,200	496
2021-12-09	514	528	506	514	342,200	514
2021-12-08	516	520	505	516	497,100	516
2021-12-07	500	510	488	500	724,900	500
2021-12-06	477	488	470	476	369,500	476
2021-12-03	458	486	457	483	739,700	483
2021-12-02	460	466	446	446	483,600	446
2021-12-01	461	480	442	475	558,100	475
2021-11-30	475	491	461	461	560,400	461
2021-11-29	466	494	465	471	990,100	471
2021-11-26	515	524	484	490	749,800	490
2021-11-25	519	533	505	525	559,200	525
2021-11-24	542	553	501	519	509,000	519
2021-11-22	550	551	524	541	720,300	541
2021-11-19	583	587	555	561	492,500	561
2021-11-18	584	602	563	578	1,031,400	578
2021-11-17	614	617	584	584	856,700	584
2021-11-16	663	701	663	684	277,000	684
2021-11-15	660	674	642	672	334,500	672
2021-11-12	690	710	641	645	725,200	645
2021-11-11	672	691	661	664	409,700	664
2021-11-10	695	698	673	678	215,600	678
2021-11-09	716	716	689	696	354,900	696
2021-11-08	725	745	708	715	863,800	715
2021-11-05	702	702	682	693	261,000	693
2021-11-04	724	730	693	700	381,800	700
2021-11-02	686	714	683	714	549,700	714
2021-11-01	684	688	672	679	383,200	679
2021-10-29	679	684	660	670	310,100	670
2021-10-28	657	675	635	670	425,400	670
2021-10-27	662	670	650	670	315,700	670
2021-10-26	667	682	664	671	259,800	671
2021-10-25	672	676	657	658	320,900	658
2021-10-22	694	702	681	681	411,900	681
2021-10-21	721	731	695	702	449,900	702
2021-10-20	690	733	684	730	585,300	730
2021-10-19	705	717	684	693	417,200	693
2021-10-18	734	750	688	701	876,600	701
2021-10-15	727	734	702	719	460,900	719
2021-10-14	730	738	712	730	366,900	730
2021-10-13	753	768	739	743	445,500	743
2021-10-12	784	784	751	768	583,700	768
2021-10-11	791	798	765	795	575,000	795
2021-10-08	734	787	734	781	1,103,300	781
2021-10-07	720	749	715	726	712,100	726
2021-10-06	780	787	710	725	1,139,200	725
2021-10-05	804	804	745	762	1,252,400	762
2021-10-04	830	849	791	812	1,467,100	812
2021-10-01	801	820	761	809	1,576,800	809
2021-09-30	785	854	783	815	3,116,900	815
2021-09-29	736	780	715	770	1,143,500	770
2021-09-28	755	779	739	747	919,200	747
2021-09-27	728	789	726	744	1,933,000	744
2021-09-24	694	724	692	708	1,016,600	708
2021-09-22	670	689	652	663	494,000	663
2021-09-21	618	683	618	676	639,800	676
2021-09-17	645	654	635	638	254,000	638
2021-09-16	665	672	635	645	337,600	645
2021-09-15	679	680	654	658	307,200	658
2021-09-14	663	688	663	684	340,100	684
2021-09-13	695	695	666	673	327,400	673
2021-09-10	719	719	687	706	428,100	706
2021-09-09	716	743	705	719	524,500	719
2021-09-08	696	740	696	731	799,800	731
2021-09-07	659	700	653	691	543,300	691
2021-09-06	654	664	642	652	380,300	652
2021-09-03	615	656	615	644	388,600	644
2021-09-02	638	640	590	605	616,800	605
2021-09-01	631	646	618	646	265,100	646
2021-08-31	650	654	625	630	295,300	630
2021-08-30	669	673	640	650	452,100	650
2021-08-27	631	645	624	644	169,900	644
2021-08-26	621	644	621	641	226,500	641
2021-08-25	616	638	612	618	281,600	618
2021-08-24	601	626	600	617	360,800	617
2021-08-23	562	581	560	575	151,800	575
2021-08-20	570	581	552	552	289,800	552
2021-08-19	582	593	570	570	136,400	570
2021-08-18	572	593	566	591	273,500	591
2021-08-17	600	606	575	582	223,300	582
2021-08-16	621	622	592	603	383,700	603
2021-08-13	611	647	610	637	283,600	637
2021-08-12	623	631	604	609	314,100	609
2021-08-11	623	634	612	624	384,000	624
2021-08-10	590	621	590	621	413,900	621
2021-08-06	576	601	572	588	263,500	588
2021-08-05	594	596	563	567	493,800	567
2021-08-04	615	624	592	594	284,000	594
2021-08-03	626	637	608	613	140,300	613
2021-08-02	618	631	605	622	303,000	622
2021-07-30	654	654	621	626	278,100	626
2021-07-29	659	665	652	654	72,900	654
2021-07-28	671	679	646	653	199,300	653
2021-07-27	680	684	668	681	125,500	681
2021-07-26	689	690	666	672	180,600	672
2021-07-21	672	681	666	673	303,400	673
2021-07-20	663	680	658	660	414,700	660
2021-07-19	685	696	670	680	257,200	680
2021-07-16	691	710	687	695	279,400	695
2021-07-15	710	712	693	706	319,200	706
2021-07-14	735	747	720	722	165,600	722
2021-07-13	745	750	733	736	126,600	736
2021-07-12	751	755	729	745	251,200	745
2021-07-09	726	753	725	749	485,300	749
2021-07-08	749	749	707	741	724,600	741
2021-07-07	780	806	750	758	692,300	758
2021-07-06	751	790	744	786	517,400	786
2021-07-05	762	762	738	745	305,000	745
2021-07-02	730	768	725	768	479,400	768
2021-07-01	720	733	718	725	160,400	725
2021-06-30	737	741	719	725	154,200	725
2021-06-29	735	741	725	734	273,900	734
2021-06-28	727	737	716	726	269,600	726
2021-06-25	726	739	718	726	323,100	726
2021-06-24	751	755	727	730	329,900	730
2021-06-23	756	778	755	757	231,100	757
2021-06-22	758	761	735	755	355,800	755
2021-06-21	722	750	714	737	381,000	737
2021-06-18	778	799	737	737	784,400	737
2021-06-17	753	793	730	793	706,900	793
2021-06-16	753	767	745	754	350,200	754
2021-06-15	791	805	735	759	822,000	759
2021-06-14	778	806	771	791	447,600	791
2021-06-11	791	793	761	778	577,500	778
2021-06-10	819	819	788	800	606,400	800
2021-06-09	809	838	805	825	653,600	825
2021-06-08	803	827	794	807	415,900	807
2021-06-07	823	823	780	805	617,200	805
2021-06-04	843	846	771	817	1,072,100	817
2021-06-03	849	881	830	846	1,311,100	846
2021-06-02	798	847	791	834	1,613,300	834
2021-06-01	794	803	748	783	1,259,400	783
2021-05-31	780	836	780	790	1,726,100	790
2021-05-28	770	781	746	776	1,018,200	776
2021-05-27	773	807	765	770	1,385,500	770
2021-05-26	728	793	723	781	1,528,900	781
2021-05-25	682	723	676	715	653,600	715
2021-05-24	688	700	664	682	509,200	682
2021-05-21	685	695	666	685	529,300	685
2021-05-20	695	714	668	670	731,800	670
2021-05-19	650	698	648	689	1,313,200	689
2021-05-18	617	665	615	643	790,600	643
2021-05-17	593	654	593	643	1,656,400	643
2021-05-14	532	589	532	583	489,400	583
2021-05-13	550	554	533	539	297,400	539
2021-05-12	573	576	550	560	218,300	560
2021-05-11	588	607	552	573	326,900	573
2021-05-10	585	595	576	586	242,600	586
2021-05-07	597	597	577	588	351,300	588
2021-05-06	596	602	571	587	439,100	587
2021-04-30	568	595	568	589	399,200	589
2021-04-28	589	589	560	569	468,100	569
2021-04-27	558	610	558	604	780,600	604
2021-04-26	525	572	521	568	592,700	568
2021-04-23	523	538	516	524	250,500	524
2021-04-22	517	527	507	523	303,900	523
2021-04-21	519	525	506	507	415,600	507
2021-04-20	550	552	528	533	490,200	533
2021-04-19	565	570	554	558	273,700	558
2021-04-16	569	570	549	560	329,700	560
2021-04-15	568	589	566	569	212,400	569
2021-04-14	576	582	563	573	340,300	573
2021-04-13	575	587	570	580	304,600	580
2021-04-12	596	602	581	584	315,400	584
2021-04-09	592	602	582	595	158,200	595
2021-04-08	607	607	581	594	332,900	594
2021-04-07	620	627	606	609	218,500	609
2021-04-06	620	625	611	623	166,500	623
2021-04-05	602	624	593	619	307,200	619
2021-04-02	615	617	600	602	346,200	602
2021-04-01	627	627	605	615	455,800	615
2021-03-31	635	639	621	626	209,100	626
2021-03-30	610	638	610	633	315,300	633
2021-03-29	620	638	605	616	428,600	616
2021-03-26	589	630	589	625	766,900	625
2021-03-25	583	601	570	573	408,000	573
2021-03-24	606	616	580	584	788,300	584
2021-03-23	660	675	626	626	585,400	626
2021-03-22	658	685	650	675	566,300	675
2021-03-19	650	688	629	688	814,800	688
2021-03-18	658	667	640	656	781,500	656
2021-03-17	620	647	618	644	556,000	644
2021-03-16	600	631	592	622	819,500	622
2021-03-15	595	605	581	585	470,500	585
2021-03-12	569	584	560	580	305,500	580
2021-03-11	568	581	561	571	369,500	571
2021-03-10	575	580	552	565	278,500	565
2021-03-09	556	584	540	575	400,100	575
2021-03-08	606	610	560	560	739,200	560
2021-03-05	603	604	561	590	781,300	590
2021-03-04	618	628	590	611	703,300	611
2021-03-03	606	649	600	634	1,158,500	634
2021-03-02	633	647	585	596	938,600	596
2021-03-01	663	669	628	636	853,200	636
2021-02-26	620	671	607	663	1,465,200	663
2021-02-25	682	692	630	640	1,782,800	640
2021-02-24	596	659	579	652	2,819,100	652
2021-02-22	559	570	548	568	538,800	568
2021-02-19	570	578	531	556	795,800	556
2021-02-18	600	610	570	586	918,300	586
2021-02-17	533	578	531	577	845,100	577
2021-02-16	560	572	545	563	556,700	563
2021-02-15	535	572	522	564	653,900	564
2021-02-12	539	540	516	530	725,400	530
2021-02-10	554	567	535	549	688,900	549
2021-02-09	591	605	562	569	478,400	569
2021-02-08	610	619	580	600	761,600	600
2021-02-05	569	629	552	611	1,210,000	611
2021-02-04	549	580	545	564	465,500	564
2021-02-03	540	567	530	546	609,400	546
2021-02-02	510	538	504	535	414,900	535
2021-02-01	500	523	478	506	308,800	506
2021-01-29	509	525	493	498	313,800	498
2021-01-28	484	515	484	515	337,900	515
2021-01-27	490	504	472	502	288,400	502
2021-01-26	509	509	483	486	300,400	486
2021-01-25	487	511	475	507	468,100	507
2021-01-22	471	482	466	471	187,300	471
2021-01-21	460	476	457	473	415,100	473
2021-01-20	460	494	455	460	734,000	460
2021-01-19	449	477	445	451	479,500	451
2021-01-18	455	461	434	438	170,200	438
2021-01-15	442	466	434	458	287,200	458
2021-01-14	428	442	425	434	127,000	434
2021-01-13	440	444	427	432	100,500	432
2021-01-12	449	450	440	444	87,000	444
2021-01-08	453	458	450	453	102,400	453
2021-01-07	447	461	447	449	171,200	449
2021-01-06	435	452	435	448	166,800	448
2021-01-05	425	442	422	437	165,700	437
2021-01-04	448	448	418	433	283,300	433

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31