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 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 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
