7048 ベルトラ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	585	598	581	590	234,800	590
2022-12-29	583	597	576	582	133,000	582
2022-12-28	598	614	584	589	401,900	589
2022-12-27	581	610	581	608	322,500	608
2022-12-26	574	590	565	579	232,000	579
2022-12-23	574	583	561	564	283,800	564
2022-12-22	581	595	577	584	230,100	584
2022-12-21	560	585	543	579	374,900	579
2022-12-20	591	592	555	564	569,600	564
2022-12-19	630	630	600	601	386,900	601
2022-12-16	601	633	592	633	566,700	633
2022-12-15	610	633	607	618	316,300	618
2022-12-14	580	610	580	608	441,900	608
2022-12-13	590	593	560	572	464,700	572
2022-12-12	606	607	579	592	335,300	592
2022-12-09	614	629	612	615	131,600	615
2022-12-08	619	628	605	621	169,000	621
2022-12-07	602	629	602	629	183,500	629
2022-12-06	620	620	605	612	134,500	612
2022-12-05	606	625	601	622	180,000	622
2022-12-02	627	629	605	613	324,400	613
2022-12-01	635	643	630	636	217,600	636
2022-11-30	624	642	620	640	576,400	640
2022-11-29	604	624	594	620	289,000	620
2022-11-28	601	612	592	609	266,200	609
2022-11-25	581	604	581	596	294,100	596
2022-11-24	570	588	565	584	329,100	584
2022-11-22	567	573	558	566	138,900	566
2022-11-21	572	577	562	566	183,200	566
2022-11-18	572	579	566	573	186,800	573
2022-11-17	541	579	538	576	421,900	576
2022-11-16	550	564	533	544	299,400	544
2022-11-15	559	560	540	550	202,800	550
2022-11-14	551	562	526	559	413,000	559
2022-11-11	545	554	536	548	266,300	548
2022-11-10	537	548	531	539	200,700	539
2022-11-09	572	575	543	544	283,800	544
2022-11-08	570	580	565	574	167,800	574
2022-11-07	562	569	544	567	198,000	567
2022-11-04	555	575	553	568	229,800	568
2022-11-02	554	569	545	567	256,900	567
2022-11-01	556	561	552	558	153,200	558
2022-10-31	563	565	550	553	220,200	553
2022-10-28	559	569	550	553	292,000	553
2022-10-27	573	581	566	568	194,800	568
2022-10-26	587	590	570	570	259,300	570
2022-10-25	571	591	561	584	331,200	584
2022-10-24	582	585	570	578	279,100	578
2022-10-21	594	598	578	578	353,400	578
2022-10-20	610	612	594	603	410,100	603
2022-10-19	635	640	616	620	404,300	620
2022-10-18	639	651	627	636	567,300	636
2022-10-17	607	641	602	630	428,700	630
2022-10-14	638	638	610	617	640,800	617
2022-10-13	655	660	610	616	852,200	616
2022-10-12	645	668	632	665	888,200	665
2022-10-11	645	660	627	640	945,600	640
2022-10-07	603	630	603	625	377,900	625
2022-10-06	595	623	590	619	403,700	619
2022-10-05	619	627	596	603	438,300	603
2022-10-04	613	617	588	615	538,300	615
2022-10-03	592	600	564	595	448,500	595
2022-09-30	618	628	585	595	676,300	595
2022-09-29	630	637	614	618	407,700	618
2022-09-28	631	651	606	612	685,800	612
2022-09-27	646	654	625	638	678,300	638
2022-09-26	676	680	640	643	1,358,700	643
2022-09-22	623	665	614	656	855,500	656
2022-09-21	636	651	629	630	788,600	630
2022-09-20	662	680	635	640	1,068,200	640
2022-09-16	676	686	651	672	1,367,500	672
2022-09-15	664	675	640	656	1,787,200	656
2022-09-14	626	694	622	658	3,230,700	658
2022-09-13	610	659	597	646	3,705,200	646
2022-09-12	533	600	523	584	2,832,900	584
2022-09-09	503	519	500	517	306,000	517
2022-09-08	503	506	497	499	258,100	499
2022-09-07	495	495	478	489	195,500	489
2022-09-06	511	512	491	492	275,300	492
2022-09-05	506	514	506	510	139,100	510
2022-09-02	528	531	504	506	374,200	506
2022-09-01	529	539	527	529	267,300	529
2022-08-31	526	544	526	538	670,600	538
2022-08-30	520	531	512	528	345,700	528
2022-08-29	517	533	513	515	478,100	515
2022-08-26	512	538	504	533	574,000	533
2022-08-25	516	524	502	512	205,600	512
2022-08-24	525	525	505	512	596,200	512
2022-08-23	489	535	489	524	919,200	524
2022-08-22	498	499	484	484	292,100	484
2022-08-19	519	523	503	508	248,700	508
2022-08-18	511	522	507	521	160,300	521
2022-08-17	527	534	513	519	342,200	519
2022-08-16	518	532	511	521	367,200	521
2022-08-15	501	520	495	520	444,200	520
2022-08-12	492	502	485	493	489,500	493
2022-08-10	489	489	472	479	174,600	479
2022-08-09	478	493	478	484	297,500	484
2022-08-08	472	486	472	483	338,300	483
2022-08-05	482	482	473	476	123,200	476
2022-08-04	479	482	474	482	180,800	482
2022-08-03	475	482	471	471	143,200	471
2022-08-02	470	478	465	470	171,600	470
2022-08-01	452	482	448	474	297,600	474
2022-07-29	455	459	445	450	73,100	450
2022-07-28	454	459	452	455	85,500	455
2022-07-27	450	452	443	449	74,400	449
2022-07-26	449	455	448	453	81,000	453
2022-07-25	458	458	446	451	121,900	451
2022-07-22	448	457	440	455	201,800	455
2022-07-21	434	450	434	448	226,400	448
2022-07-20	430	440	428	434	233,000	434
2022-07-19	408	418	406	418	119,100	418
2022-07-15	412	416	403	408	244,600	408
2022-07-14	422	422	413	416	123,500	416
2022-07-13	411	425	410	422	117,200	422
2022-07-12	433	433	415	417	141,600	417
2022-07-11	426	438	424	430	113,300	430
2022-07-08	421	435	421	422	177,600	422
2022-07-07	418	425	406	420	322,000	420
2022-07-06	439	443	426	426	197,500	426
2022-07-05	437	450	437	441	96,300	441
2022-07-04	438	449	432	434	169,700	434
2022-07-01	460	460	435	440	362,500	440
2022-06-30	475	481	464	464	167,000	464
2022-06-29	472	480	466	479	145,100	479
2022-06-28	478	483	473	475	158,200	475
2022-06-27	491	491	473	479	152,100	479
2022-06-24	466	488	464	483	256,300	483
2022-06-23	460	470	459	462	123,200	462
2022-06-22	491	493	461	461	274,100	461
2022-06-21	478	493	473	486	304,500	486
2022-06-20	474	479	460	470	180,000	470
2022-06-17	455	472	454	466	324,300	466
2022-06-16	479	487	474	474	334,800	474
2022-06-15	476	484	458	464	370,800	464
2022-06-14	486	486	460	475	574,500	475
2022-06-13	508	511	500	501	252,500	501
2022-06-10	516	523	509	520	244,100	520
2022-06-09	519	530	509	525	390,500	525
2022-06-08	525	535	520	525	292,800	525
2022-06-07	552	555	526	528	653,300	528
2022-06-06	513	547	509	543	1,158,000	543
2022-06-03	508	513	492	507	478,100	507
2022-06-02	521	532	498	503	810,800	503
2022-06-01	543	543	510	525	636,400	525
2022-05-31	549	555	535	543	579,800	543
2022-05-30	551	566	545	549	1,145,600	549
2022-05-27	539	543	518	542	1,174,800	542
2022-05-26	502	536	500	524	1,275,700	524
2022-05-25	483	508	473	501	782,900	501
2022-05-24	498	499	470	480	674,500	480
2022-05-23	468	491	467	490	760,000	490
2022-05-20	445	464	444	464	483,900	464
2022-05-19	437	448	433	443	419,700	443
2022-05-18	442	462	442	458	572,600	458
2022-05-17	437	448	434	442	357,000	442
2022-05-16	438	447	422	445	536,800	445
2022-05-13	390	441	384	436	875,000	436
2022-05-12	390	393	381	387	261,600	387
2022-05-11	399	409	389	397	256,400	397
2022-05-10	406	408	390	398	448,300	398
2022-05-09	420	424	407	408	399,900	408
2022-05-06	422	442	410	424	679,300	424
2022-05-02	407	422	404	411	264,100	411
2022-04-28	422	425	409	411	378,900	411
2022-04-27	412	428	412	425	210,000	425
2022-04-26	422	426	411	420	253,100	420
2022-04-25	415	423	410	423	209,900	423
2022-04-22	427	435	417	423	360,900	423
2022-04-21	443	458	431	435	607,100	435
2022-04-20	438	448	433	438	337,900	438
2022-04-19	430	438	425	433	206,900	433
2022-04-18	418	430	418	427	194,600	427
2022-04-15	411	429	411	419	218,000	419
2022-04-14	418	432	415	418	367,800	418
2022-04-13	405	414	394	410	233,200	410
2022-04-12	407	416	403	403	287,200	403
2022-04-11	409	421	407	415	248,700	415
2022-04-08	418	421	407	421	299,400	421
2022-04-07	435	437	416	416	471,800	416
2022-04-06	433	453	426	449	447,400	449
2022-04-05	416	440	416	436	489,300	436
2022-04-04	406	411	403	408	233,900	408
2022-04-01	413	415	402	402	396,300	402
2022-03-31	432	433	419	421	197,100	421
2022-03-30	420	438	418	436	292,500	436
2022-03-29	415	424	410	415	265,800	415
2022-03-28	438	439	416	416	312,100	416
2022-03-25	449	451	438	439	196,100	439
2022-03-24	432	449	426	446	239,700	446
2022-03-23	436	443	431	439	230,100	439
2022-03-22	447	447	430	431	345,900	431
2022-03-18	436	448	435	445	312,600	445
2022-03-17	449	449	430	439	447,100	439
2022-03-16	436	437	423	437	482,700	437
2022-03-15	410	425	410	422	352,800	422
2022-03-14	406	421	405	418	406,000	418
2022-03-11	382	391	376	382	161,200	382
2022-03-10	392	394	386	389	283,700	389
2022-03-09	373	378	365	372	234,300	372
2022-03-08	368	387	363	365	415,500	365
2022-03-07	392	394	370	384	644,800	384
2022-03-04	419	419	402	410	510,500	410
2022-03-03	440	444	425	427	204,300	427
2022-03-02	438	444	429	436	261,900	436
2022-03-01	442	456	435	451	451,000	451
2022-02-28	437	447	425	434	362,600	434
2022-02-25	415	431	410	429	556,700	429
2022-02-24	404	407	389	392	690,600	392
2022-02-22	427	437	410	420	452,500	420
2022-02-21	442	443	426	433	381,000	433
2022-02-18	462	466	446	458	567,300	458
2022-02-17	485	487	457	470	1,100,500	470
2022-02-16	456	477	442	471	897,400	471
2022-02-15	425	449	421	440	677,800	440
2022-02-14	427	431	412	419	437,100	419
2022-02-10	440	444	433	440	461,600	440
2022-02-09	439	441	421	431	275,000	431
2022-02-08	425	441	422	425	354,700	425
2022-02-07	431	435	420	422	486,800	422
2022-02-04	431	456	415	446	743,400	446
2022-02-03	432	440	423	427	203,400	427
2022-02-02	422	443	419	440	442,100	440
2022-02-01	420	426	407	414	242,800	414
2022-01-31	393	410	393	406	270,200	406
2022-01-28	393	396	370	385	355,300	385
2022-01-27	414	420	382	385	389,900	385
2022-01-26	403	414	400	407	184,100	407
2022-01-25	416	427	401	405	300,100	405
2022-01-24	431	434	411	419	324,500	419
2022-01-21	422	440	419	438	392,200	438
2022-01-20	420	431	413	429	214,200	429
2022-01-19	420	430	416	421	309,800	421
2022-01-18	434	455	425	432	356,700	432
2022-01-17	423	434	417	421	189,600	421
2022-01-14	412	416	403	415	201,800	415
2022-01-13	434	435	415	417	176,100	417
2022-01-12	437	439	426	431	220,000	431
2022-01-11	410	421	406	417	191,800	417
2022-01-07	403	417	401	409	265,200	409
2022-01-06	413	416	405	406	294,100	406
2022-01-05	452	452	423	425	323,200	425
2022-01-04	455	456	444	451	165,700	451

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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