7048 ベルトラ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	580	606	573	588	665,100	588
2023-12-28	580	593	565	590	346,400	590
2023-12-27	593	606	575	577	499,800	577
2023-12-26	575	597	572	593	488,400	593
2023-12-25	585	592	564	570	367,600	570
2023-12-22	600	609	583	587	356,500	587
2023-12-21	607	630	592	599	926,200	599
2023-12-20	647	653	614	614	1,099,100	614
2023-12-19	589	625	589	618	987,500	618
2023-12-18	599	610	582	585	555,100	585
2023-12-15	551	603	551	599	1,398,600	599
2023-12-14	544	557	522	553	965,600	553
2023-12-13	503	522	503	515	381,300	515
2023-12-12	527	536	494	498	652,700	498
2023-12-11	546	561	527	531	570,200	531
2023-12-08	525	574	525	566	1,371,800	566
2023-12-07	512	520	503	509	155,100	509
2023-12-06	508	521	507	519	310,400	519
2023-12-05	520	521	498	501	542,500	501
2023-12-04	505	535	492	525	543,500	525
2023-12-01	535	538	506	509	410,600	509
2023-11-30	520	539	516	535	356,000	535
2023-11-29	539	556	529	529	329,600	529
2023-11-28	548	573	537	547	495,300	547
2023-11-27	539	555	537	548	532,400	548
2023-11-24	577	582	519	521	1,111,500	521
2023-11-22	587	588	570	577	841,000	577
2023-11-21	561	580	536	580	1,050,100	580
2023-11-20	522	560	517	551	951,300	551
2023-11-17	505	517	497	508	505,000	508
2023-11-16	483	528	483	508	1,775,300	508
2023-11-15	453	495	453	483	2,080,800	483
2023-11-14	435	437	414	416	291,700	416
2023-11-13	440	441	428	434	170,400	434
2023-11-10	428	435	423	432	134,800	432
2023-11-09	429	440	419	433	181,400	433
2023-11-08	442	447	428	431	392,700	431
2023-11-07	439	443	429	435	382,800	435
2023-11-06	428	454	427	447	584,800	447
2023-11-02	400	434	400	420	739,700	420
2023-11-01	396	396	379	387	311,000	387
2023-10-31	371	395	366	392	249,200	392
2023-10-30	368	374	361	371	149,500	371
2023-10-27	362	371	360	371	141,300	371
2023-10-26	370	388	366	367	408,600	367
2023-10-25	361	386	360	377	369,300	377
2023-10-24	339	362	324	359	447,900	359
2023-10-23	345	357	335	341	419,900	341
2023-10-20	360	360	337	348	569,400	348
2023-10-19	369	369	357	360	328,700	360
2023-10-18	373	377	363	377	268,000	377
2023-10-17	385	392	370	373	267,300	373
2023-10-16	387	391	378	380	255,800	380
2023-10-13	408	409	391	394	383,900	394
2023-10-12	419	419	397	412	295,700	412
2023-10-11	424	430	413	420	188,400	420
2023-10-10	429	435	417	421	217,700	421
2023-10-06	416	428	414	428	174,900	428
2023-10-05	406	417	405	416	205,500	416
2023-10-04	409	413	400	403	378,500	403
2023-10-03	425	440	415	416	276,300	416
2023-10-02	461	465	430	430	436,000	430
2023-09-29	444	472	444	459	775,200	459
2023-09-28	426	443	426	436	301,500	436
2023-09-27	418	426	411	426	170,400	426
2023-09-26	427	427	412	416	244,400	416
2023-09-25	428	432	424	427	164,100	427
2023-09-22	419	434	416	428	367,200	428
2023-09-21	453	453	417	425	722,800	425
2023-09-20	470	471	455	456	204,800	456
2023-09-19	453	473	441	471	464,300	471
2023-09-15	470	473	446	452	506,800	452
2023-09-14	477	483	461	471	287,100	471
2023-09-13	490	491	469	469	513,100	469
2023-09-12	503	516	492	495	294,000	495
2023-09-11	521	522	487	495	748,200	495
2023-09-08	518	529	513	527	337,300	527
2023-09-07	560	560	518	524	1,075,700	524
2023-09-06	590	597	567	568	654,700	568
2023-09-05	612	612	593	598	578,100	598
2023-09-04	615	632	608	609	403,700	609
2023-09-01	607	618	607	618	135,600	618
2023-08-31	611	621	606	606	179,200	606
2023-08-30	619	619	604	611	201,300	611
2023-08-29	607	624	607	616	131,400	616
2023-08-28	611	615	600	605	282,800	605
2023-08-25	611	621	608	617	125,100	617
2023-08-24	629	630	611	612	227,900	612
2023-08-23	620	627	614	626	167,400	626
2023-08-22	622	643	616	619	376,300	619
2023-08-21	616	622	603	618	348,500	618
2023-08-18	637	637	616	620	517,300	620
2023-08-17	640	649	626	647	409,200	647
2023-08-16	649	672	636	644	548,500	644
2023-08-15	711	716	620	639	1,399,000	639
2023-08-14	750	763	736	740	486,700	740
2023-08-10	722	757	717	757	561,800	757
2023-08-09	703	721	703	707	164,900	707
2023-08-08	728	729	703	706	234,300	706
2023-08-07	721	728	716	727	123,900	727
2023-08-04	711	728	705	724	176,400	724
2023-08-03	710	724	704	714	132,200	714
2023-08-02	730	739	718	718	203,600	718
2023-08-01	730	733	724	729	112,700	729
2023-07-31	737	738	720	730	271,600	730
2023-07-28	711	732	709	728	274,600	728
2023-07-27	697	722	695	719	194,400	719
2023-07-26	706	707	685	696	294,800	696
2023-07-25	717	720	707	708	163,500	708
2023-07-24	716	723	709	717	244,700	717
2023-07-21	750	750	711	714	456,000	714
2023-07-20	741	767	735	756	293,300	756
2023-07-19	753	754	737	746	210,200	746
2023-07-18	765	765	745	747	264,300	747
2023-07-14	760	780	747	761	542,800	761
2023-07-13	759	767	742	755	314,100	755
2023-07-12	767	773	746	761	733,400	761
2023-07-11	703	773	703	766	1,375,500	766
2023-07-10	697	708	688	704	245,900	704
2023-07-07	675	700	670	697	235,500	697
2023-07-06	669	684	658	675	274,800	675
2023-07-05	698	699	681	681	191,800	681
2023-07-04	695	710	695	696	224,700	696
2023-07-03	712	724	701	701	414,000	701
2023-06-30	708	714	685	697	319,100	697
2023-06-29	691	714	687	700	501,200	700
2023-06-28	675	692	672	690	393,700	690
2023-06-27	655	671	645	671	301,600	671
2023-06-26	660	679	657	665	381,000	665
2023-06-23	670	688	641	660	532,100	660
2023-06-22	660	676	656	664	325,200	664
2023-06-21	662	677	653	666	254,200	666
2023-06-20	668	674	648	670	402,200	670
2023-06-19	646	682	641	663	736,300	663
2023-06-16	616	643	613	635	585,200	635
2023-06-15	602	612	596	611	239,400	611
2023-06-14	617	624	600	603	319,200	603
2023-06-13	615	618	606	617	174,800	617
2023-06-12	605	616	598	613	283,600	613
2023-06-09	614	615	602	608	222,200	608
2023-06-08	614	620	606	611	217,300	611
2023-06-07	613	617	596	612	314,700	612
2023-06-06	615	620	606	609	181,600	609
2023-06-05	620	628	616	618	218,500	618
2023-06-02	610	615	593	615	331,600	615
2023-06-01	626	631	610	611	326,500	611
2023-05-31	613	632	600	629	462,700	629
2023-05-30	612	618	586	615	718,700	615
2023-05-29	635	641	607	615	434,000	615
2023-05-26	616	636	612	630	336,100	630
2023-05-25	624	625	614	619	271,700	619
2023-05-24	643	644	617	622	426,000	622
2023-05-23	673	676	644	646	347,100	646
2023-05-22	680	701	663	668	369,300	668
2023-05-19	705	707	672	675	650,000	675
2023-05-18	730	737	701	715	899,000	715
2023-05-17	678	730	678	719	1,200,300	719
2023-05-16	640	688	633	673	1,394,000	673
2023-05-15	623	623	607	615	186,200	615
2023-05-12	613	621	610	621	170,000	621
2023-05-11	616	621	612	612	72,000	612
2023-05-10	634	634	615	620	174,500	620
2023-05-09	640	640	622	633	221,800	633
2023-05-08	644	655	638	638	286,300	638
2023-05-02	641	645	636	640	121,800	640
2023-05-01	650	655	639	643	257,100	643
2023-04-28	639	644	631	640	192,700	640
2023-04-27	634	643	628	634	161,400	634
2023-04-26	625	637	615	634	205,500	634
2023-04-25	635	657	628	632	423,300	632
2023-04-24	599	634	597	628	564,800	628
2023-04-21	621	623	586	592	692,000	592
2023-04-20	635	641	621	625	239,600	625
2023-04-19	614	633	606	632	275,900	632
2023-04-18	619	619	608	609	210,100	609
2023-04-17	620	627	614	621	149,100	621
2023-04-14	626	632	615	625	175,700	625
2023-04-13	623	627	612	622	211,300	622
2023-04-12	648	648	626	631	266,900	631
2023-04-11	651	663	645	648	256,700	648
2023-04-10	630	644	623	641	296,900	641
2023-04-07	635	637	617	620	128,400	620
2023-04-06	624	636	615	626	144,300	626
2023-04-05	632	646	628	634	160,700	634
2023-04-04	650	650	632	635	150,400	635
2023-04-03	648	659	641	650	133,300	650
2023-03-31	643	647	635	641	148,200	641
2023-03-30	641	647	634	642	127,100	642
2023-03-29	623	643	622	636	198,100	636
2023-03-28	623	630	616	618	126,400	618
2023-03-27	614	631	606	623	202,400	623
2023-03-24	618	620	584	615	581,300	615
2023-03-23	616	638	613	626	321,600	626
2023-03-22	633	642	618	622	281,700	622
2023-03-20	640	650	615	623	356,000	623
2023-03-17	651	656	626	637	538,900	637
2023-03-16	686	686	634	644	774,900	644
2023-03-15	691	704	687	696	298,700	696
2023-03-14	695	699	670	675	276,000	675
2023-03-13	679	709	672	697	419,000	697
2023-03-10	702	713	689	689	425,800	689
2023-03-09	721	728	708	716	438,600	716
2023-03-08	693	724	688	721	545,100	721
2023-03-07	670	695	661	693	409,100	693
2023-03-06	667	681	655	670	383,700	670
2023-03-03	665	683	650	651	524,800	651
2023-03-02	650	667	640	664	458,900	664
2023-03-01	643	650	630	644	238,600	644
2023-02-28	651	655	631	633	572,500	633
2023-02-27	620	639	611	631	229,900	631
2023-02-24	625	633	620	629	236,700	629
2023-02-22	612	632	610	632	488,200	632
2023-02-21	667	670	617	618	721,700	618
2023-02-20	663	667	643	663	643,100	663
2023-02-17	706	707	673	673	842,400	673
2023-02-16	668	731	668	720	664,200	720
2023-02-15	687	689	649	665	660,200	665
2023-02-14	708	716	676	687	354,100	687
2023-02-13	711	712	687	688	336,900	688
2023-02-10	735	738	710	717	332,100	717
2023-02-09	743	749	731	738	267,500	738
2023-02-08	734	761	726	750	729,500	750
2023-02-07	700	730	696	725	487,000	725
2023-02-06	709	711	694	704	254,000	704
2023-02-03	721	729	707	711	398,400	711
2023-02-02	722	736	711	715	625,600	715
2023-02-01	701	728	700	721	569,800	721
2023-01-31	716	716	681	707	562,400	707
2023-01-30	700	745	692	707	1,743,800	707
2023-01-27	670	690	670	677	763,700	677
2023-01-26	661	695	654	654	869,200	654
2023-01-25	628	666	622	662	887,700	662
2023-01-24	640	641	614	625	345,200	625
2023-01-23	641	646	632	640	343,000	640
2023-01-20	617	641	609	638	513,900	638
2023-01-19	619	644	612	625	422,500	625
2023-01-18	625	630	611	620	266,800	620
2023-01-17	605	632	599	627	286,800	627
2023-01-16	611	618	601	607	186,300	607
2023-01-13	610	628	602	619	276,400	619
2023-01-12	613	618	600	610	183,500	610
2023-01-11	630	630	595	606	572,100	606
2023-01-10	619	652	613	630	922,000	630
2023-01-06	577	627	575	626	876,600	626
2023-01-05	580	590	565	580	151,300	580
2023-01-04	581	586	572	580	156,100	580

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