9904 (株)ベリテ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 369 | 371 | 369 | 369 | 11,200 | 369 |
| 2024-11-20 | 371 | 371 | 369 | 369 | 6,900 | 369 |
| 2024-11-19 | 371 | 371 | 368 | 370 | 14,900 | 370 |
| 2024-11-18 | 368 | 372 | 368 | 370 | 12,100 | 370 |
| 2024-11-15 | 374 | 374 | 371 | 371 | 6,200 | 371 |
| 2024-11-14 | 370 | 372 | 369 | 371 | 5,500 | 371 |
| 2024-11-13 | 377 | 378 | 369 | 370 | 25,900 | 370 |
| 2024-11-12 | 378 | 378 | 373 | 373 | 23,700 | 373 |
| 2024-11-11 | 369 | 384 | 368 | 378 | 92,500 | 378 |
| 2024-11-08 | 370 | 371 | 370 | 370 | 8,800 | 370 |
| 2024-11-07 | 371 | 371 | 369 | 371 | 17,600 | 371 |
| 2024-11-06 | 371 | 372 | 370 | 371 | 12,100 | 371 |
| 2024-11-05 | 372 | 372 | 370 | 371 | 4,800 | 371 |
| 2024-11-01 | 371 | 373 | 370 | 373 | 3,500 | 373 |
| 2024-10-31 | 370 | 373 | 370 | 371 | 8,000 | 371 |
| 2024-10-30 | 367 | 374 | 367 | 372 | 10,000 | 372 |
| 2024-10-29 | 367 | 370 | 367 | 369 | 9,600 | 369 |
| 2024-10-28 | 369 | 369 | 365 | 367 | 10,700 | 367 |
| 2024-10-25 | 368 | 368 | 366 | 366 | 7,100 | 366 |
| 2024-10-24 | 366 | 368 | 366 | 368 | 10,700 | 368 |
| 2024-10-23 | 368 | 369 | 367 | 368 | 20,600 | 368 |
| 2024-10-22 | 370 | 370 | 369 | 369 | 3,400 | 369 |
| 2024-10-21 | 369 | 370 | 369 | 369 | 5,200 | 369 |
| 2024-10-18 | 370 | 371 | 368 | 370 | 14,100 | 370 |
| 2024-10-17 | 370 | 371 | 370 | 371 | 11,400 | 371 |
| 2024-10-16 | 371 | 372 | 370 | 370 | 12,700 | 370 |
| 2024-10-15 | 371 | 372 | 371 | 371 | 6,300 | 371 |
| 2024-10-11 | 371 | 373 | 371 | 372 | 7,500 | 372 |
| 2024-10-10 | 371 | 373 | 371 | 373 | 2,100 | 373 |
| 2024-10-09 | 371 | 373 | 371 | 372 | 3,300 | 372 |
| 2024-10-08 | 374 | 374 | 371 | 371 | 5,400 | 371 |
| 2024-10-07 | 372 | 375 | 372 | 372 | 5,400 | 372 |
| 2024-10-04 | 372 | 376 | 371 | 373 | 17,800 | 373 |
| 2024-10-03 | 373 | 373 | 371 | 372 | 14,200 | 372 |
| 2024-10-02 | 373 | 373 | 371 | 371 | 5,400 | 371 |
| 2024-10-01 | 370 | 373 | 370 | 371 | 9,700 | 371 |
| 2024-09-30 | 370 | 372 | 370 | 372 | 11,900 | 372 |
| 2024-09-27 | 368 | 374 | 367 | 373 | 17,600 | 373 |
| 2024-09-26 | 373 | 374 | 371 | 374 | 16,500 | 374 |
| 2024-09-25 | 372 | 374 | 371 | 373 | 5,900 | 373 |
| 2024-09-24 | 374 | 378 | 371 | 372 | 16,900 | 372 |
| 2024-09-20 | 375 | 375 | 373 | 374 | 6,200 | 374 |
| 2024-09-19 | 375 | 376 | 373 | 373 | 16,500 | 373 |
| 2024-09-18 | 374 | 375 | 373 | 373 | 2,700 | 373 |
| 2024-09-17 | 378 | 378 | 373 | 374 | 6,800 | 374 |
| 2024-09-13 | 374 | 375 | 373 | 373 | 10,100 | 373 |
| 2024-09-12 | 377 | 377 | 373 | 375 | 7,200 | 375 |
| 2024-09-11 | 375 | 375 | 373 | 374 | 10,900 | 374 |
| 2024-09-10 | 377 | 378 | 374 | 375 | 12,400 | 375 |
| 2024-09-09 | 377 | 377 | 374 | 374 | 11,000 | 374 |
| 2024-09-06 | 378 | 378 | 375 | 376 | 6,400 | 376 |
| 2024-09-05 | 377 | 378 | 375 | 377 | 10,700 | 377 |
| 2024-09-04 | 378 | 378 | 376 | 376 | 16,800 | 376 |
| 2024-09-03 | 378 | 378 | 376 | 378 | 9,300 | 378 |
| 2024-09-02 | 377 | 378 | 376 | 376 | 4,400 | 376 |
| 2024-08-30 | 377 | 379 | 376 | 377 | 12,300 | 377 |
| 2024-08-29 | 377 | 378 | 376 | 378 | 6,100 | 378 |
| 2024-08-28 | 376 | 378 | 376 | 376 | 6,100 | 376 |
| 2024-08-27 | 376 | 378 | 375 | 376 | 14,100 | 376 |
| 2024-08-26 | 376 | 377 | 375 | 377 | 13,000 | 377 |
| 2024-08-23 | 376 | 376 | 374 | 375 | 5,000 | 375 |
| 2024-08-22 | 375 | 376 | 374 | 376 | 5,900 | 376 |
| 2024-08-21 | 378 | 378 | 375 | 375 | 6,200 | 375 |
| 2024-08-20 | 378 | 379 | 374 | 377 | 22,100 | 377 |
| 2024-08-19 | 379 | 379 | 376 | 377 | 6,300 | 377 |
| 2024-08-16 | 377 | 379 | 375 | 376 | 40,900 | 376 |
| 2024-08-15 | 377 | 378 | 377 | 377 | 4,100 | 377 |
| 2024-08-14 | 379 | 380 | 375 | 377 | 6,600 | 377 |
| 2024-08-13 | 377 | 380 | 376 | 379 | 10,100 | 379 |
| 2024-08-09 | 372 | 382 | 372 | 377 | 17,900 | 377 |
| 2024-08-08 | 372 | 378 | 372 | 375 | 12,600 | 375 |
| 2024-08-07 | 370 | 378 | 364 | 378 | 17,400 | 378 |
| 2024-08-06 | 355 | 373 | 354 | 370 | 54,700 | 370 |
| 2024-08-05 | 362 | 372 | 350 | 350 | 108,200 | 350 |
| 2024-08-02 | 384 | 384 | 365 | 378 | 76,000 | 378 |
| 2024-08-01 | 387 | 387 | 384 | 384 | 5,500 | 384 |
| 2024-07-31 | 385 | 387 | 384 | 387 | 16,900 | 387 |
| 2024-07-30 | 387 | 387 | 385 | 385 | 9,000 | 385 |
| 2024-07-29 | 386 | 387 | 384 | 387 | 14,600 | 387 |
| 2024-07-26 | 383 | 386 | 383 | 385 | 8,200 | 385 |
| 2024-07-25 | 385 | 386 | 383 | 385 | 29,000 | 385 |
| 2024-07-24 | 387 | 387 | 385 | 386 | 11,600 | 386 |
| 2024-07-23 | 387 | 388 | 386 | 386 | 4,900 | 386 |
| 2024-07-22 | 386 | 387 | 385 | 387 | 12,500 | 387 |
| 2024-07-19 | 386 | 387 | 385 | 386 | 8,800 | 386 |
| 2024-07-18 | 386 | 387 | 385 | 385 | 19,400 | 385 |
| 2024-07-17 | 389 | 389 | 386 | 386 | 9,100 | 386 |
| 2024-07-16 | 388 | 388 | 386 | 388 | 13,000 | 388 |
| 2024-07-12 | 386 | 388 | 386 | 386 | 6,900 | 386 |
| 2024-07-11 | 385 | 389 | 385 | 385 | 27,000 | 385 |
| 2024-07-10 | 386 | 388 | 385 | 385 | 6,800 | 385 |
| 2024-07-09 | 388 | 389 | 385 | 386 | 10,000 | 386 |
| 2024-07-08 | 385 | 390 | 384 | 388 | 48,400 | 388 |
| 2024-07-05 | 386 | 387 | 385 | 385 | 19,500 | 385 |
| 2024-07-04 | 386 | 387 | 385 | 386 | 13,400 | 386 |
| 2024-07-03 | 387 | 388 | 387 | 387 | 9,700 | 387 |
| 2024-07-02 | 386 | 388 | 386 | 387 | 10,600 | 387 |
| 2024-07-01 | 388 | 388 | 386 | 386 | 25,500 | 386 |
| 2024-06-28 | 389 | 389 | 387 | 388 | 12,100 | 388 |
| 2024-06-27 | 389 | 390 | 385 | 389 | 39,900 | 389 |
| 2024-06-26 | 393 | 395 | 391 | 395 | 33,500 | 395 |
| 2024-06-25 | 389 | 395 | 389 | 391 | 40,300 | 391 |
| 2024-06-24 | 390 | 390 | 388 | 389 | 17,800 | 389 |
| 2024-06-21 | 387 | 389 | 387 | 389 | 20,600 | 389 |
| 2024-06-20 | 387 | 389 | 387 | 387 | 15,000 | 387 |
| 2024-06-19 | 387 | 388 | 387 | 388 | 9,300 | 388 |
| 2024-06-18 | 386 | 388 | 385 | 387 | 17,500 | 387 |
| 2024-06-17 | 387 | 387 | 385 | 385 | 18,200 | 385 |
| 2024-06-14 | 386 | 389 | 386 | 386 | 11,400 | 386 |
| 2024-06-13 | 387 | 389 | 386 | 386 | 23,700 | 386 |
| 2024-06-12 | 388 | 389 | 387 | 388 | 8,500 | 388 |
| 2024-06-11 | 388 | 389 | 386 | 387 | 20,100 | 387 |
| 2024-06-10 | 388 | 389 | 387 | 388 | 33,500 | 388 |
| 2024-06-07 | 389 | 389 | 384 | 388 | 66,500 | 388 |
| 2024-06-06 | 389 | 390 | 388 | 388 | 12,300 | 388 |
| 2024-06-05 | 389 | 390 | 388 | 389 | 19,800 | 389 |
| 2024-06-04 | 390 | 391 | 389 | 390 | 12,700 | 390 |
| 2024-06-03 | 390 | 391 | 389 | 390 | 19,500 | 390 |
| 2024-05-31 | 390 | 391 | 389 | 391 | 19,300 | 391 |
| 2024-05-30 | 389 | 391 | 389 | 390 | 10,200 | 390 |
| 2024-05-29 | 390 | 391 | 390 | 390 | 16,300 | 390 |
| 2024-05-28 | 390 | 392 | 390 | 391 | 13,100 | 391 |
| 2024-05-27 | 390 | 392 | 390 | 390 | 12,300 | 390 |
| 2024-05-24 | 390 | 392 | 390 | 390 | 25,900 | 390 |
| 2024-05-23 | 392 | 393 | 391 | 391 | 21,300 | 391 |
| 2024-05-22 | 394 | 394 | 392 | 392 | 22,100 | 392 |
| 2024-05-21 | 396 | 396 | 394 | 394 | 20,500 | 394 |
| 2024-05-20 | 395 | 396 | 395 | 396 | 24,400 | 396 |
| 2024-05-17 | 396 | 397 | 395 | 395 | 19,200 | 395 |
| 2024-05-16 | 396 | 398 | 396 | 396 | 21,300 | 396 |
| 2024-05-15 | 398 | 399 | 395 | 398 | 53,900 | 398 |
| 2024-05-14 | 398 | 399 | 398 | 398 | 10,300 | 398 |
| 2024-05-13 | 399 | 399 | 398 | 399 | 9,700 | 399 |
| 2024-05-10 | 399 | 399 | 397 | 398 | 17,600 | 398 |
| 2024-05-09 | 400 | 400 | 398 | 399 | 9,900 | 399 |
| 2024-05-08 | 400 | 400 | 398 | 400 | 10,000 | 400 |
| 2024-05-07 | 400 | 400 | 399 | 400 | 6,300 | 400 |
| 2024-05-02 | 399 | 400 | 399 | 400 | 5,300 | 400 |
| 2024-05-01 | 398 | 400 | 398 | 399 | 5,400 | 399 |
| 2024-04-30 | 398 | 400 | 397 | 400 | 14,900 | 400 |
| 2024-04-26 | 399 | 399 | 397 | 398 | 14,300 | 398 |
| 2024-04-25 | 399 | 399 | 398 | 398 | 3,300 | 398 |
| 2024-04-24 | 397 | 399 | 396 | 399 | 11,600 | 399 |
| 2024-04-23 | 397 | 397 | 396 | 397 | 13,900 | 397 |
| 2024-04-22 | 396 | 399 | 395 | 396 | 26,900 | 396 |
| 2024-04-19 | 397 | 398 | 396 | 398 | 19,800 | 398 |
| 2024-04-18 | 398 | 399 | 397 | 399 | 8,300 | 399 |
| 2024-04-17 | 399 | 401 | 396 | 398 | 44,800 | 398 |
| 2024-04-16 | 400 | 400 | 398 | 399 | 27,900 | 399 |
| 2024-04-15 | 399 | 401 | 399 | 400 | 37,300 | 400 |
| 2024-04-12 | 400 | 402 | 400 | 400 | 30,300 | 400 |
| 2024-04-11 | 402 | 402 | 400 | 401 | 23,700 | 401 |
| 2024-04-10 | 402 | 404 | 401 | 402 | 16,600 | 402 |
| 2024-04-09 | 403 | 403 | 401 | 403 | 9,400 | 403 |
| 2024-04-08 | 402 | 402 | 401 | 402 | 9,400 | 402 |
| 2024-04-05 | 401 | 402 | 400 | 402 | 13,800 | 402 |
| 2024-04-04 | 400 | 402 | 400 | 402 | 30,300 | 402 |
| 2024-04-03 | 400 | 401 | 400 | 400 | 10,000 | 400 |
| 2024-04-02 | 401 | 402 | 400 | 400 | 29,500 | 400 |
| 2024-04-01 | 403 | 404 | 400 | 401 | 34,700 | 401 |
| 2024-03-29 | 405 | 406 | 401 | 405 | 30,500 | 405 |
| 2024-03-28 | 400 | 406 | 399 | 403 | 49,800 | 403 |
| 2024-03-27 | 411 | 413 | 410 | 411 | 52,200 | 411 |
| 2024-03-26 | 412 | 412 | 410 | 411 | 29,000 | 411 |
| 2024-03-25 | 412 | 412 | 405 | 412 | 66,800 | 412 |
| 2024-03-22 | 410 | 411 | 407 | 411 | 37,000 | 411 |
| 2024-03-21 | 410 | 410 | 408 | 410 | 39,600 | 410 |
| 2024-03-19 | 409 | 409 | 407 | 407 | 19,700 | 407 |
| 2024-03-18 | 407 | 408 | 405 | 405 | 35,700 | 405 |
| 2024-03-15 | 404 | 407 | 404 | 407 | 16,200 | 407 |
| 2024-03-14 | 404 | 406 | 404 | 406 | 20,000 | 406 |
| 2024-03-13 | 407 | 407 | 404 | 404 | 12,100 | 404 |
| 2024-03-12 | 405 | 406 | 405 | 405 | 12,600 | 405 |
| 2024-03-11 | 408 | 408 | 405 | 406 | 30,500 | 406 |
| 2024-03-08 | 407 | 408 | 407 | 408 | 7,300 | 408 |
| 2024-03-07 | 407 | 409 | 407 | 407 | 27,000 | 407 |
| 2024-03-06 | 407 | 408 | 406 | 407 | 20,200 | 407 |
| 2024-03-05 | 407 | 408 | 406 | 406 | 19,100 | 406 |
| 2024-03-04 | 410 | 410 | 406 | 407 | 24,800 | 407 |
| 2024-03-01 | 407 | 409 | 405 | 408 | 44,300 | 408 |
| 2024-02-29 | 408 | 409 | 406 | 407 | 25,000 | 407 |
| 2024-02-28 | 406 | 409 | 406 | 406 | 28,400 | 406 |
| 2024-02-27 | 406 | 408 | 405 | 406 | 26,800 | 406 |
| 2024-02-26 | 407 | 408 | 405 | 406 | 27,400 | 406 |
| 2024-02-22 | 407 | 409 | 406 | 408 | 46,300 | 408 |
| 2024-02-21 | 408 | 409 | 407 | 407 | 22,100 | 407 |
| 2024-02-20 | 410 | 410 | 408 | 408 | 17,900 | 408 |
| 2024-02-19 | 410 | 410 | 408 | 409 | 13,400 | 409 |
| 2024-02-16 | 409 | 411 | 408 | 410 | 25,200 | 410 |
| 2024-02-15 | 411 | 412 | 408 | 409 | 54,200 | 409 |
| 2024-02-14 | 410 | 412 | 410 | 411 | 25,500 | 411 |
| 2024-02-13 | 411 | 412 | 410 | 410 | 37,700 | 410 |
| 2024-02-09 | 412 | 412 | 410 | 411 | 15,300 | 411 |
| 2024-02-08 | 412 | 412 | 410 | 412 | 19,100 | 412 |
| 2024-02-07 | 412 | 412 | 410 | 412 | 19,700 | 412 |
| 2024-02-06 | 410 | 414 | 409 | 412 | 23,400 | 412 |
| 2024-02-05 | 408 | 413 | 406 | 410 | 93,100 | 410 |
| 2024-02-02 | 406 | 408 | 405 | 408 | 22,400 | 408 |
| 2024-02-01 | 405 | 406 | 403 | 406 | 38,200 | 406 |
| 2024-01-31 | 402 | 405 | 402 | 405 | 20,600 | 405 |
| 2024-01-30 | 403 | 403 | 402 | 403 | 27,300 | 403 |
| 2024-01-29 | 402 | 404 | 402 | 402 | 43,900 | 402 |
| 2024-01-26 | 401 | 403 | 401 | 402 | 44,500 | 402 |
| 2024-01-25 | 405 | 405 | 402 | 404 | 40,100 | 404 |
| 2024-01-24 | 404 | 405 | 402 | 404 | 28,600 | 404 |
| 2024-01-23 | 405 | 405 | 402 | 403 | 42,000 | 403 |
| 2024-01-22 | 403 | 405 | 403 | 404 | 41,600 | 404 |
| 2024-01-19 | 403 | 403 | 401 | 402 | 34,800 | 402 |
| 2024-01-18 | 402 | 403 | 402 | 403 | 18,900 | 403 |
| 2024-01-17 | 402 | 404 | 401 | 402 | 57,500 | 402 |
| 2024-01-16 | 404 | 404 | 402 | 402 | 22,800 | 402 |
| 2024-01-15 | 401 | 403 | 401 | 402 | 51,300 | 402 |
| 2024-01-12 | 404 | 405 | 402 | 402 | 37,500 | 402 |
| 2024-01-11 | 404 | 404 | 402 | 403 | 45,400 | 403 |
| 2024-01-10 | 403 | 404 | 403 | 404 | 28,900 | 404 |
| 2024-01-09 | 400 | 403 | 399 | 403 | 87,800 | 403 |
| 2024-01-05 | 398 | 400 | 397 | 400 | 79,700 | 400 |
| 2024-01-04 | 392 | 398 | 390 | 398 | 106,600 | 398 |
分割・併合履歴 ： [1996-01-26]1株→1.2株 [1992-01-28]1株→1.2株
