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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 375 | 376 | 374 | 376 | 12,000 | 376 |
| 2025-11-13 | 377 | 377 | 375 | 375 | 18,200 | 375 |
| 2025-11-12 | 374 | 376 | 374 | 376 | 10,000 | 376 |
| 2025-11-11 | 374 | 375 | 372 | 373 | 27,900 | 373 |
| 2025-11-10 | 373 | 374 | 372 | 372 | 18,100 | 372 |
| 2025-11-07 | 374 | 375 | 372 | 374 | 16,600 | 374 |
| 2025-11-06 | 373 | 375 | 373 | 373 | 7,800 | 373 |
| 2025-11-05 | 375 | 375 | 372 | 373 | 30,600 | 373 |
| 2025-11-04 | 374 | 375 | 373 | 375 | 8,900 | 375 |
| 2025-10-31 | 375 | 375 | 373 | 373 | 10,700 | 373 |
| 2025-10-30 | 373 | 375 | 373 | 374 | 32,600 | 374 |
| 2025-10-29 | 373 | 375 | 373 | 373 | 7,800 | 373 |
| 2025-10-28 | 375 | 375 | 374 | 374 | 13,400 | 374 |
| 2025-10-27 | 375 | 376 | 373 | 374 | 23,900 | 374 |
| 2025-10-24 | 374 | 375 | 373 | 375 | 25,900 | 375 |
| 2025-10-23 | 374 | 375 | 373 | 374 | 8,700 | 374 |
| 2025-10-22 | 375 | 375 | 373 | 374 | 13,400 | 374 |
| 2025-10-21 | 375 | 375 | 373 | 373 | 12,700 | 373 |
| 2025-10-20 | 375 | 375 | 373 | 375 | 16,700 | 375 |
| 2025-10-17 | 374 | 374 | 372 | 374 | 13,300 | 374 |
| 2025-10-16 | 373 | 374 | 371 | 374 | 15,800 | 374 |
| 2025-10-15 | 371 | 373 | 370 | 373 | 16,300 | 373 |
| 2025-10-14 | 371 | 371 | 368 | 368 | 14,100 | 368 |
| 2025-10-10 | 371 | 371 | 368 | 369 | 23,100 | 369 |
| 2025-10-09 | 370 | 372 | 370 | 371 | 16,000 | 371 |
| 2025-10-08 | 369 | 372 | 369 | 372 | 14,300 | 372 |
| 2025-10-07 | 371 | 373 | 370 | 371 | 16,600 | 371 |
| 2025-10-06 | 370 | 375 | 368 | 371 | 38,000 | 371 |
| 2025-10-03 | 369 | 370 | 368 | 368 | 24,200 | 368 |
| 2025-10-02 | 369 | 371 | 369 | 370 | 16,100 | 370 |
| 2025-10-01 | 370 | 371 | 369 | 370 | 25,600 | 370 |
| 2025-09-30 | 375 | 375 | 370 | 372 | 22,400 | 372 |
| 2025-09-29 | 372 | 375 | 369 | 370 | 59,900 | 370 |
| 2025-09-26 | 378 | 379 | 374 | 379 | 54,000 | 379 |
| 2025-09-25 | 375 | 377 | 373 | 377 | 53,000 | 377 |
| 2025-09-24 | 375 | 375 | 373 | 375 | 27,900 | 375 |
| 2025-09-22 | 373 | 375 | 371 | 375 | 21,800 | 375 |
| 2025-09-19 | 377 | 377 | 372 | 373 | 46,600 | 373 |
| 2025-09-18 | 374 | 376 | 373 | 376 | 24,500 | 376 |
| 2025-09-17 | 373 | 374 | 371 | 373 | 29,800 | 373 |
| 2025-09-16 | 372 | 373 | 371 | 373 | 23,700 | 373 |
| 2025-09-12 | 368 | 372 | 368 | 371 | 21,500 | 371 |
| 2025-09-11 | 368 | 371 | 368 | 369 | 21,500 | 369 |
| 2025-09-10 | 368 | 370 | 368 | 368 | 12,200 | 368 |
| 2025-09-09 | 369 | 370 | 367 | 369 | 27,600 | 369 |
| 2025-09-08 | 369 | 370 | 368 | 368 | 24,600 | 368 |
| 2025-09-05 | 367 | 369 | 367 | 369 | 21,400 | 369 |
| 2025-09-04 | 368 | 368 | 366 | 368 | 21,600 | 368 |
| 2025-09-03 | 369 | 369 | 366 | 368 | 29,100 | 368 |
| 2025-09-02 | 367 | 368 | 366 | 368 | 18,600 | 368 |
| 2025-09-01 | 365 | 368 | 365 | 368 | 30,800 | 368 |
| 2025-08-29 | 366 | 367 | 364 | 366 | 22,600 | 366 |
| 2025-08-28 | 364 | 365 | 362 | 365 | 19,900 | 365 |
| 2025-08-27 | 365 | 365 | 362 | 364 | 18,600 | 364 |
| 2025-08-26 | 361 | 364 | 361 | 363 | 28,800 | 363 |
| 2025-08-25 | 364 | 364 | 361 | 363 | 31,900 | 363 |
| 2025-08-22 | 362 | 363 | 361 | 361 | 23,200 | 361 |
| 2025-08-21 | 363 | 363 | 361 | 363 | 14,700 | 363 |
| 2025-08-20 | 362 | 363 | 360 | 361 | 23,700 | 361 |
| 2025-08-19 | 358 | 361 | 358 | 361 | 45,500 | 361 |
| 2025-08-18 | 360 | 362 | 358 | 358 | 53,900 | 358 |
| 2025-08-15 | 360 | 361 | 358 | 360 | 50,500 | 360 |
| 2025-08-14 | 359 | 359 | 355 | 358 | 43,700 | 358 |
| 2025-08-13 | 364 | 364 | 354 | 359 | 120,100 | 359 |
| 2025-08-12 | 356 | 366 | 347 | 364 | 301,700 | 364 |
| 2025-08-08 | 376 | 393 | 374 | 386 | 157,500 | 386 |
| 2025-08-07 | 374 | 375 | 373 | 374 | 11,900 | 374 |
| 2025-08-06 | 373 | 374 | 373 | 374 | 5,400 | 374 |
| 2025-08-05 | 374 | 377 | 368 | 373 | 45,600 | 373 |
| 2025-08-04 | 373 | 375 | 372 | 375 | 10,500 | 375 |
| 2025-08-01 | 374 | 375 | 372 | 375 | 19,300 | 375 |
| 2025-07-31 | 373 | 374 | 370 | 373 | 24,100 | 373 |
| 2025-07-30 | 370 | 373 | 370 | 370 | 24,400 | 370 |
| 2025-07-29 | 370 | 372 | 369 | 372 | 14,000 | 372 |
| 2025-07-28 | 370 | 370 | 368 | 370 | 6,700 | 370 |
| 2025-07-25 | 369 | 370 | 368 | 368 | 15,000 | 368 |
| 2025-07-24 | 369 | 370 | 367 | 369 | 13,000 | 369 |
| 2025-07-23 | 369 | 370 | 367 | 368 | 12,900 | 368 |
| 2025-07-22 | 371 | 371 | 367 | 368 | 15,600 | 368 |
| 2025-07-18 | 368 | 370 | 360 | 368 | 27,600 | 368 |
| 2025-07-17 | 364 | 370 | 360 | 370 | 34,200 | 370 |
| 2025-07-16 | 370 | 372 | 362 | 370 | 46,200 | 370 |
| 2025-07-15 | 371 | 371 | 369 | 370 | 20,300 | 370 |
| 2025-07-14 | 371 | 371 | 370 | 370 | 3,800 | 370 |
| 2025-07-11 | 371 | 371 | 370 | 371 | 11,200 | 371 |
| 2025-07-10 | 371 | 371 | 369 | 371 | 14,000 | 371 |
| 2025-07-09 | 372 | 372 | 369 | 371 | 7,700 | 371 |
| 2025-07-08 | 370 | 372 | 368 | 371 | 13,800 | 371 |
| 2025-07-07 | 370 | 370 | 368 | 369 | 9,100 | 369 |
| 2025-07-04 | 372 | 372 | 369 | 371 | 9,800 | 371 |
| 2025-07-03 | 367 | 370 | 366 | 368 | 9,300 | 368 |
| 2025-07-02 | 363 | 371 | 363 | 371 | 31,300 | 371 |
| 2025-07-01 | 368 | 370 | 360 | 362 | 56,800 | 362 |
| 2025-06-30 | 368 | 372 | 368 | 368 | 24,600 | 368 |
| 2025-06-27 | 372 | 373 | 369 | 369 | 43,100 | 369 |
| 2025-06-26 | 377 | 379 | 377 | 379 | 23,000 | 379 |
| 2025-06-25 | 376 | 378 | 376 | 377 | 14,100 | 377 |
| 2025-06-24 | 379 | 379 | 376 | 376 | 9,600 | 376 |
| 2025-06-23 | 375 | 377 | 375 | 375 | 12,200 | 375 |
| 2025-06-20 | 375 | 377 | 375 | 376 | 5,600 | 376 |
| 2025-06-19 | 376 | 377 | 375 | 375 | 4,900 | 375 |
| 2025-06-18 | 375 | 377 | 375 | 376 | 9,700 | 376 |
| 2025-06-17 | 374 | 375 | 374 | 375 | 6,400 | 375 |
| 2025-06-16 | 374 | 377 | 373 | 374 | 10,700 | 374 |
| 2025-06-13 | 375 | 375 | 373 | 374 | 13,300 | 374 |
| 2025-06-12 | 376 | 376 | 374 | 375 | 9,900 | 375 |
| 2025-06-11 | 375 | 377 | 375 | 375 | 8,600 | 375 |
| 2025-06-10 | 376 | 379 | 375 | 375 | 14,400 | 375 |
| 2025-06-09 | 380 | 380 | 375 | 376 | 10,800 | 376 |
| 2025-06-06 | 378 | 380 | 376 | 376 | 27,500 | 376 |
| 2025-06-05 | 376 | 378 | 375 | 378 | 29,500 | 378 |
| 2025-06-04 | 374 | 378 | 374 | 376 | 31,200 | 376 |
| 2025-06-03 | 372 | 377 | 370 | 374 | 37,700 | 374 |
| 2025-06-02 | 369 | 372 | 368 | 371 | 19,700 | 371 |
| 2025-05-30 | 366 | 369 | 366 | 369 | 17,300 | 369 |
| 2025-05-29 | 369 | 370 | 365 | 368 | 39,700 | 368 |
| 2025-05-28 | 367 | 368 | 366 | 366 | 12,900 | 366 |
| 2025-05-27 | 367 | 368 | 364 | 368 | 10,400 | 368 |
| 2025-05-26 | 365 | 368 | 364 | 366 | 12,700 | 366 |
| 2025-05-23 | 364 | 365 | 363 | 365 | 4,000 | 365 |
| 2025-05-22 | 364 | 365 | 361 | 364 | 11,200 | 364 |
| 2025-05-21 | 362 | 364 | 359 | 364 | 18,500 | 364 |
| 2025-05-20 | 365 | 365 | 361 | 361 | 16,200 | 361 |
| 2025-05-19 | 362 | 366 | 362 | 363 | 19,600 | 363 |
| 2025-05-16 | 360 | 364 | 359 | 363 | 24,300 | 363 |
| 2025-05-15 | 358 | 362 | 357 | 362 | 32,800 | 362 |
| 2025-05-14 | 352 | 358 | 351 | 357 | 28,200 | 357 |
| 2025-05-13 | 352 | 353 | 351 | 352 | 12,700 | 352 |
| 2025-05-12 | 352 | 352 | 351 | 352 | 8,500 | 352 |
| 2025-05-09 | 351 | 353 | 351 | 353 | 6,400 | 353 |
| 2025-05-08 | 354 | 354 | 346 | 351 | 35,100 | 351 |
| 2025-05-07 | 353 | 360 | 352 | 354 | 126,800 | 354 |
| 2025-05-02 | 352 | 360 | 349 | 353 | 87,500 | 353 |
| 2025-05-01 | 352 | 354 | 350 | 351 | 11,600 | 351 |
| 2025-04-30 | 354 | 357 | 352 | 353 | 13,600 | 353 |
| 2025-04-28 | 350 | 371 | 350 | 354 | 175,400 | 354 |
| 2025-04-25 | 353 | 389 | 346 | 353 | 974,800 | 353 |
| 2025-04-24 | 351 | 407 | 347 | 347 | 744,600 | 347 |
| 2025-04-23 | 352 | 353 | 351 | 351 | 9,100 | 351 |
| 2025-04-22 | 352 | 353 | 352 | 352 | 3,700 | 352 |
| 2025-04-21 | 349 | 354 | 349 | 352 | 5,800 | 352 |
| 2025-04-18 | 355 | 355 | 351 | 355 | 5,900 | 355 |
| 2025-04-17 | 352 | 354 | 348 | 354 | 10,200 | 354 |
| 2025-04-16 | 349 | 352 | 349 | 350 | 11,400 | 350 |
| 2025-04-15 | 349 | 351 | 348 | 351 | 11,300 | 351 |
| 2025-04-14 | 349 | 353 | 349 | 349 | 14,600 | 349 |
| 2025-04-11 | 350 | 350 | 346 | 349 | 12,300 | 349 |
| 2025-04-10 | 345 | 355 | 345 | 352 | 12,900 | 352 |
| 2025-04-09 | 337 | 344 | 337 | 341 | 21,800 | 341 |
| 2025-04-08 | 335 | 347 | 332 | 339 | 29,200 | 339 |
| 2025-04-07 | 339 | 339 | 321 | 335 | 56,500 | 335 |
| 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