9904 (株)ベリテの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	360	360	355	355	34,800	355
2022-12-29	355	360	347	360	47,000	360
2022-12-28	359	359	356	358	40,100	358
2022-12-27	356	359	355	359	31,100	359
2022-12-26	357	358	355	355	29,500	355
2022-12-23	355	361	353	356	70,600	356
2022-12-22	351	360	350	354	31,900	354
2022-12-21	349	354	349	351	51,100	351
2022-12-20	356	357	350	351	81,700	351
2022-12-19	358	359	356	356	40,900	356
2022-12-16	360	361	357	361	28,100	361
2022-12-15	358	362	357	361	50,400	361
2022-12-14	359	360	357	358	28,000	358
2022-12-13	359	360	357	359	24,300	359
2022-12-12	358	362	356	360	44,900	360
2022-12-09	357	359	357	359	32,000	359
2022-12-08	358	359	356	358	17,700	358
2022-12-07	356	358	356	358	11,600	358
2022-12-06	360	360	356	359	25,100	359
2022-12-05	362	362	358	358	44,600	358
2022-12-02	359	361	356	359	46,600	359
2022-12-01	358	359	355	358	27,100	358
2022-11-30	356	358	356	357	16,800	357
2022-11-29	354	358	354	358	30,100	358
2022-11-28	357	361	356	360	79,400	360
2022-11-25	353	357	351	355	94,300	355
2022-11-24	352	354	351	351	29,400	351
2022-11-22	352	354	350	351	33,000	351
2022-11-21	355	355	350	351	34,500	351
2022-11-18	351	354	350	352	37,700	352
2022-11-17	352	352	349	350	30,400	350
2022-11-16	352	352	349	352	38,200	352
2022-11-15	353	353	351	352	40,500	352
2022-11-14	361	361	352	352	70,800	352
2022-11-11	346	362	344	361	205,100	361
2022-11-10	349	350	346	346	79,100	346
2022-11-09	351	351	349	350	32,100	350
2022-11-08	351	352	348	349	55,200	349
2022-11-07	356	356	351	351	36,200	351
2022-11-04	356	356	352	354	41,600	354
2022-11-02	358	360	355	356	33,000	356
2022-11-01	356	358	355	357	18,900	357
2022-10-31	360	361	357	357	51,500	357
2022-10-28	358	360	358	359	9,700	359
2022-10-27	362	362	358	358	16,500	358
2022-10-26	364	364	357	362	32,000	362
2022-10-25	361	365	359	361	33,100	361
2022-10-24	364	364	360	362	44,200	362
2022-10-21	364	364	362	364	11,800	364
2022-10-20	365	365	363	364	7,400	364
2022-10-19	365	367	363	365	32,700	365
2022-10-18	367	367	365	366	26,000	366
2022-10-17	363	367	360	366	19,100	366
2022-10-14	368	369	364	366	44,100	366
2022-10-13	368	368	360	365	33,600	365
2022-10-12	363	368	363	368	19,500	368
2022-10-11	363	366	360	364	28,900	364
2022-10-07	364	366	363	365	23,500	365
2022-10-06	361	366	361	364	37,800	364
2022-10-05	365	366	359	362	38,500	362
2022-10-04	360	367	359	359	85,900	359
2022-10-03	360	360	352	358	61,100	358
2022-09-30	361	366	359	361	62,600	361
2022-09-29	366	371	365	365	33,000	365
2022-09-28	371	372	366	366	64,000	366
2022-09-27	375	377	371	372	28,500	372
2022-09-26	380	380	372	376	57,500	376
2022-09-22	375	379	374	378	36,600	378
2022-09-21	376	378	375	375	17,300	375
2022-09-20	379	380	375	375	43,900	375
2022-09-16	379	379	376	379	40,600	379
2022-09-15	382	382	378	380	36,400	380
2022-09-14	380	382	376	378	62,600	378
2022-09-13	382	386	380	382	30,200	382
2022-09-12	388	388	380	381	53,100	381
2022-09-09	385	389	385	386	26,600	386
2022-09-08	382	384	381	384	13,900	384
2022-09-07	382	382	379	380	42,900	380
2022-09-06	385	388	382	382	29,100	382
2022-09-05	385	386	382	385	26,400	385
2022-09-02	392	392	386	388	33,500	388
2022-09-01	391	392	387	392	42,000	392
2022-08-31	395	395	391	391	27,800	391
2022-08-30	398	399	395	395	58,800	395
2022-08-29	399	399	395	397	60,700	397
2022-08-26	400	405	400	404	58,500	404
2022-08-25	399	399	394	399	43,700	399
2022-08-24	394	399	394	396	63,100	396
2022-08-23	390	396	390	396	47,700	396
2022-08-22	393	394	391	393	28,700	393
2022-08-19	390	404	390	392	97,200	392
2022-08-18	388	392	388	390	41,300	390
2022-08-17	394	395	391	392	54,700	392
2022-08-16	385	390	383	390	51,200	390
2022-08-15	385	386	381	385	45,500	385
2022-08-12	378	390	376	385	135,300	385
2022-08-10	377	378	375	377	39,400	377
2022-08-09	377	378	375	378	42,600	378
2022-08-08	377	380	376	376	56,500	376
2022-08-05	375	378	373	378	33,600	378
2022-08-04	382	382	370	376	98,800	376
2022-08-03	381	384	376	382	103,500	382
2022-08-02	384	384	380	381	54,800	381
2022-08-01	383	385	380	384	66,400	384
2022-07-29	385	386	383	385	39,800	385
2022-07-28	386	388	383	386	103,700	386
2022-07-27	389	389	385	386	61,600	386
2022-07-26	390	390	389	390	10,400	390
2022-07-25	390	392	388	391	25,700	391
2022-07-22	390	395	386	390	62,700	390
2022-07-21	390	393	389	390	46,000	390
2022-07-20	389	390	388	388	38,100	388
2022-07-19	390	390	387	388	33,600	388
2022-07-15	393	393	388	390	41,200	390
2022-07-14	390	393	388	393	37,500	393
2022-07-13	394	394	389	391	42,100	391
2022-07-12	393	394	389	389	53,800	389
2022-07-11	393	396	390	393	35,300	393
2022-07-08	389	393	389	392	39,300	392
2022-07-07	393	393	388	391	44,500	391
2022-07-06	389	393	389	390	75,200	390
2022-07-05	389	395	389	394	52,400	394
2022-07-04	389	391	385	389	33,100	389
2022-07-01	397	397	383	388	98,700	388
2022-06-30	404	404	396	397	41,200	397
2022-06-29	392	402	388	400	96,100	400
2022-06-28	400	405	397	405	73,600	405
2022-06-27	401	403	397	401	62,200	401
2022-06-24	401	404	398	399	75,200	399
2022-06-23	401	405	401	405	41,500	405
2022-06-22	404	406	401	404	37,000	404
2022-06-21	399	409	399	406	75,200	406
2022-06-20	410	412	397	400	115,500	400
2022-06-17	411	411	402	407	95,900	407
2022-06-16	418	422	414	416	60,900	416
2022-06-15	416	420	411	414	80,700	414
2022-06-14	415	419	413	418	69,700	418
2022-06-13	420	425	417	418	68,400	418
2022-06-10	420	424	415	422	61,600	422
2022-06-09	421	425	421	421	78,500	421
2022-06-08	429	429	422	424	96,300	424
2022-06-07	423	430	419	425	157,800	425
2022-06-06	411	421	411	419	108,300	419
2022-06-03	408	413	406	410	89,700	410
2022-06-02	411	411	400	407	130,800	407
2022-06-01	415	418	408	411	110,600	411
2022-05-31	405	416	405	410	125,700	410
2022-05-30	396	411	395	405	187,200	405
2022-05-27	386	395	385	395	151,200	395
2022-05-26	379	387	378	382	125,200	382
2022-05-25	385	385	375	377	150,700	377
2022-05-24	381	385	379	385	112,200	385
2022-05-23	377	382	374	381	126,400	381
2022-05-20	368	384	368	379	151,600	379
2022-05-19	374	375	367	368	157,500	368
2022-05-18	385	385	372	374	146,500	374
2022-05-17	376	384	374	381	189,400	381
2022-05-16	380	381	362	376	301,800	376
2022-05-13	363	390	353	385	860,800	385
2022-05-12	504	506	427	428	685,200	428
2022-05-11	506	508	505	508	67,600	508
2022-05-10	505	510	505	507	76,400	507
2022-05-09	497	509	497	505	120,000	505
2022-05-06	496	498	492	496	100,900	496
2022-05-02	486	495	486	493	80,800	493
2022-04-28	490	490	485	490	53,700	490
2022-04-27	485	490	484	490	67,900	490
2022-04-26	485	487	482	485	60,900	485
2022-04-25	480	485	480	484	79,400	484
2022-04-22	486	486	482	484	56,300	484
2022-04-21	485	487	485	486	36,700	486
2022-04-20	488	488	484	485	41,800	485
2022-04-19	485	488	484	488	44,900	488
2022-04-18	483	488	482	488	80,800	488
2022-04-15	485	486	483	485	58,000	485
2022-04-14	485	488	484	488	45,900	488
2022-04-13	481	485	481	484	54,100	484
2022-04-12	484	485	480	484	67,300	484
2022-04-11	486	487	483	484	75,800	484
2022-04-08	492	493	484	488	79,700	488
2022-04-07	489	489	481	487	99,900	487
2022-04-06	487	492	484	489	109,900	489
2022-04-05	488	489	486	488	84,000	488
2022-04-04	485	488	483	486	98,600	486
2022-04-01	481	489	477	486	109,900	486
2022-03-31	484	492	480	481	208,100	481
2022-03-30	492	493	475	481	540,600	481
2022-03-29	509	520	505	520	166,600	520
2022-03-28	508	511	507	509	193,800	509
2022-03-25	514	520	511	514	190,400	514
2022-03-24	510	512	506	511	137,500	511
2022-03-23	510	515	510	513	101,300	513
2022-03-22	512	513	507	508	111,300	508
2022-03-18	510	511	508	508	85,100	508
2022-03-17	512	518	505	506	186,200	506
2022-03-16	505	510	501	506	189,900	506
2022-03-15	497	508	493	503	195,000	503
2022-03-14	485	502	485	499	286,600	499
2022-03-11	483	485	480	481	74,200	481
2022-03-10	480	486	479	480	148,900	480
2022-03-09	473	477	471	474	63,700	474
2022-03-08	475	477	469	473	166,600	473
2022-03-07	478	481	475	481	150,700	481
2022-03-04	482	483	479	479	155,900	479
2022-03-03	479	483	478	480	107,900	480
2022-03-02	479	479	472	478	70,500	478
2022-03-01	481	482	477	480	103,500	480
2022-02-28	478	481	470	481	130,200	481
2022-02-25	468	478	468	478	131,900	478
2022-02-24	473	473	465	467	175,000	467
2022-02-22	473	477	471	474	130,900	474
2022-02-21	483	483	477	482	82,900	482
2022-02-18	483	488	482	482	114,900	482
2022-02-17	480	483	478	483	88,900	483
2022-02-16	480	485	476	477	149,900	477
2022-02-15	479	479	476	476	44,900	476
2022-02-14	473	480	470	475	109,600	475
2022-02-10	478	479	471	475	81,700	475
2022-02-09	470	477	470	473	76,600	473
2022-02-08	477	477	469	472	83,900	472
2022-02-07	478	483	475	475	106,900	475
2022-02-04	475	480	474	477	80,700	477
2022-02-03	474	478	472	477	86,300	477
2022-02-02	472	477	470	473	177,700	473
2022-02-01	473	474	469	470	75,200	470
2022-01-31	469	471	466	470	74,500	470
2022-01-28	460	469	458	466	122,800	466
2022-01-27	462	464	455	458	140,700	458
2022-01-26	464	464	458	462	39,300	462
2022-01-25	464	465	459	462	73,500	462
2022-01-24	457	466	455	464	73,800	464
2022-01-21	457	459	453	457	136,400	457
2022-01-20	461	465	459	461	111,300	461
2022-01-19	470	470	455	459	209,200	459
2022-01-18	475	477	467	470	110,500	470
2022-01-17	475	476	472	473	86,200	473
2022-01-14	474	478	470	472	144,900	472
2022-01-13	472	475	466	475	201,300	475
2022-01-12	469	472	468	472	144,000	472
2022-01-11	469	471	463	467	165,700	467
2022-01-07	466	472	465	468	205,900	468
2022-01-06	457	466	455	462	201,400	462
2022-01-05	453	461	453	459	206,000	459
2022-01-04	451	452	440	452	276,000	452

分割・併合履歴： [1996-01-26]1株→1.2株 [1992-01-28]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

9904 (株)ベリテ の時系列データ [2022年度]

9904 (株)ベリテの時系列データ [2022年度]