9904 (株)ベリテ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 353 | 356 | 349 | 349 | 45,600 | 349 |
| 2025-04-03 | 359 | 360 | 350 | 356 | 51,700 | 356 |
| 2025-04-02 | 360 | 363 | 360 | 360 | 9,600 | 360 |
| 2025-04-01 | 360 | 364 | 360 | 360 | 16,000 | 360 |
| 2025-03-31 | 363 | 364 | 360 | 362 | 19,800 | 362 |
| 2025-03-28 | 353 | 365 | 353 | 363 | 58,600 | 363 |
| 2025-03-27 | 366 | 370 | 365 | 370 | 34,600 | 370 |
| 2025-03-26 | 369 | 369 | 366 | 366 | 15,400 | 366 |
| 2025-03-25 | 370 | 370 | 367 | 368 | 8,400 | 368 |
| 2025-03-24 | 371 | 371 | 367 | 367 | 23,400 | 367 |
| 2025-03-21 | 369 | 370 | 367 | 370 | 21,700 | 370 |
| 2025-03-19 | 367 | 368 | 365 | 368 | 16,700 | 368 |
| 2025-03-18 | 366 | 366 | 365 | 366 | 6,000 | 366 |
| 2025-03-17 | 364 | 366 | 364 | 364 | 35,300 | 364 |
| 2025-03-14 | 363 | 365 | 363 | 364 | 14,700 | 364 |
| 2025-03-13 | 365 | 365 | 362 | 364 | 12,800 | 364 |
| 2025-03-12 | 362 | 365 | 362 | 365 | 14,800 | 365 |
| 2025-03-11 | 364 | 364 | 362 | 362 | 6,000 | 362 |
| 2025-03-10 | 362 | 364 | 362 | 364 | 15,800 | 364 |
| 2025-03-07 | 364 | 364 | 362 | 364 | 17,300 | 364 |
| 2025-03-06 | 363 | 364 | 363 | 364 | 11,600 | 364 |
| 2025-03-05 | 362 | 363 | 362 | 363 | 5,800 | 363 |
| 2025-03-04 | 361 | 364 | 361 | 362 | 24,800 | 362 |
| 2025-03-03 | 362 | 364 | 362 | 362 | 22,700 | 362 |
| 2025-02-28 | 363 | 363 | 361 | 361 | 21,000 | 361 |
| 2025-02-27 | 361 | 363 | 361 | 363 | 6,600 | 363 |
| 2025-02-26 | 363 | 363 | 361 | 361 | 11,500 | 361 |
| 2025-02-25 | 362 | 363 | 361 | 362 | 13,900 | 362 |
| 2025-02-21 | 361 | 362 | 360 | 362 | 13,100 | 362 |
| 2025-02-20 | 361 | 363 | 361 | 361 | 25,800 | 361 |
| 2025-02-19 | 363 | 363 | 361 | 361 | 12,800 | 361 |
| 2025-02-18 | 361 | 363 | 361 | 361 | 15,600 | 361 |
| 2025-02-17 | 361 | 363 | 361 | 361 | 15,500 | 361 |
| 2025-02-14 | 362 | 363 | 361 | 361 | 9,300 | 361 |
| 2025-02-13 | 361 | 364 | 361 | 363 | 16,900 | 363 |
| 2025-02-12 | 363 | 363 | 360 | 360 | 11,700 | 360 |
| 2025-02-10 | 362 | 363 | 361 | 361 | 39,600 | 361 |
| 2025-02-07 | 362 | 363 | 361 | 362 | 9,500 | 362 |
| 2025-02-06 | 364 | 364 | 361 | 363 | 12,400 | 363 |
| 2025-02-05 | 362 | 363 | 361 | 363 | 16,400 | 363 |
| 2025-02-04 | 362 | 363 | 361 | 362 | 17,500 | 362 |
| 2025-02-03 | 363 | 363 | 361 | 362 | 12,200 | 362 |
| 2025-01-31 | 361 | 363 | 361 | 363 | 10,300 | 363 |
| 2025-01-30 | 361 | 363 | 361 | 362 | 24,100 | 362 |
| 2025-01-29 | 362 | 362 | 360 | 361 | 20,100 | 361 |
| 2025-01-28 | 362 | 362 | 361 | 362 | 11,100 | 362 |
| 2025-01-27 | 362 | 362 | 361 | 361 | 19,600 | 361 |
| 2025-01-24 | 363 | 363 | 361 | 362 | 40,500 | 362 |
| 2025-01-23 | 363 | 364 | 362 | 363 | 8,800 | 363 |
| 2025-01-22 | 364 | 365 | 363 | 363 | 7,900 | 363 |
| 2025-01-21 | 365 | 365 | 362 | 363 | 9,200 | 363 |
| 2025-01-20 | 363 | 365 | 363 | 365 | 6,400 | 365 |
| 2025-01-17 | 364 | 364 | 363 | 363 | 4,700 | 363 |
| 2025-01-16 | 364 | 365 | 360 | 364 | 42,200 | 364 |
| 2025-01-15 | 366 | 367 | 364 | 364 | 21,700 | 364 |
| 2025-01-14 | 365 | 366 | 365 | 366 | 5,600 | 366 |
| 2025-01-10 | 365 | 367 | 365 | 365 | 29,100 | 365 |
| 2025-01-09 | 367 | 367 | 365 | 365 | 14,200 | 365 |
| 2025-01-08 | 366 | 367 | 365 | 365 | 14,700 | 365 |
| 2025-01-07 | 367 | 367 | 366 | 366 | 15,100 | 366 |
| 2025-01-06 | 366 | 367 | 365 | 367 | 24,300 | 367 |
分割・併合履歴 ： [1996-01-26]1株→1.2株 [1992-01-28]1株→1.2株