9997 (株)ベルーナ 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 | 868 | 877 | 854 | 873 | 642,400 | 873 |
| 2025-04-03 | 881 | 905 | 870 | 898 | 357,300 | 898 |
| 2025-04-02 | 921 | 922 | 912 | 918 | 235,100 | 918 |
| 2025-04-01 | 950 | 966 | 923 | 923 | 330,800 | 923 |
| 2025-03-31 | 934 | 960 | 925 | 946 | 376,500 | 946 |
| 2025-03-28 | 937 | 955 | 937 | 946 | 505,100 | 946 |
| 2025-03-27 | 944 | 957 | 941 | 957 | 950,600 | 957 |
| 2025-03-26 | 957 | 957 | 945 | 952 | 526,100 | 952 |
| 2025-03-25 | 943 | 954 | 937 | 951 | 325,500 | 951 |
| 2025-03-24 | 960 | 960 | 938 | 938 | 569,400 | 938 |
| 2025-03-21 | 942 | 960 | 941 | 951 | 478,000 | 951 |
| 2025-03-19 | 945 | 953 | 937 | 947 | 323,500 | 947 |
| 2025-03-18 | 944 | 954 | 938 | 948 | 366,400 | 948 |
| 2025-03-17 | 942 | 945 | 933 | 933 | 381,500 | 933 |
| 2025-03-14 | 928 | 942 | 928 | 936 | 235,400 | 936 |
| 2025-03-13 | 922 | 931 | 919 | 925 | 262,800 | 925 |
| 2025-03-12 | 920 | 931 | 917 | 927 | 272,100 | 927 |
| 2025-03-11 | 924 | 930 | 916 | 927 | 295,500 | 927 |
| 2025-03-10 | 958 | 959 | 938 | 939 | 286,300 | 939 |
| 2025-03-07 | 943 | 956 | 936 | 950 | 337,000 | 950 |
| 2025-03-06 | 953 | 961 | 942 | 949 | 330,800 | 949 |
| 2025-03-05 | 942 | 957 | 938 | 947 | 330,500 | 947 |
| 2025-03-04 | 934 | 946 | 925 | 943 | 459,500 | 943 |
| 2025-03-03 | 930 | 947 | 930 | 934 | 275,300 | 934 |
| 2025-02-28 | 914 | 937 | 910 | 918 | 439,700 | 918 |
| 2025-02-27 | 902 | 919 | 901 | 915 | 328,800 | 915 |
| 2025-02-26 | 891 | 899 | 883 | 897 | 198,000 | 897 |
| 2025-02-25 | 885 | 896 | 880 | 892 | 190,300 | 892 |
| 2025-02-21 | 908 | 910 | 883 | 885 | 232,100 | 885 |
| 2025-02-20 | 925 | 931 | 909 | 910 | 267,600 | 910 |
| 2025-02-19 | 914 | 931 | 907 | 922 | 271,000 | 922 |
| 2025-02-18 | 926 | 949 | 916 | 918 | 505,500 | 918 |
| 2025-02-17 | 910 | 928 | 903 | 919 | 313,700 | 919 |
| 2025-02-14 | 890 | 905 | 886 | 901 | 232,900 | 901 |
| 2025-02-13 | 860 | 896 | 860 | 890 | 385,800 | 890 |
| 2025-02-12 | 871 | 873 | 858 | 858 | 242,600 | 858 |
| 2025-02-10 | 870 | 870 | 863 | 864 | 118,000 | 864 |
| 2025-02-07 | 872 | 875 | 865 | 870 | 175,800 | 870 |
| 2025-02-06 | 875 | 877 | 868 | 872 | 172,500 | 872 |
| 2025-02-05 | 880 | 880 | 862 | 871 | 362,500 | 871 |
| 2025-02-04 | 876 | 885 | 865 | 876 | 346,900 | 876 |
| 2025-02-03 | 880 | 881 | 861 | 875 | 389,400 | 875 |
| 2025-01-31 | 884 | 884 | 875 | 879 | 268,300 | 879 |
| 2025-01-30 | 876 | 889 | 876 | 889 | 309,200 | 889 |
| 2025-01-29 | 869 | 889 | 860 | 888 | 626,300 | 888 |
| 2025-01-28 | 853 | 870 | 853 | 865 | 396,200 | 865 |
| 2025-01-27 | 815 | 872 | 811 | 868 | 804,100 | 868 |
| 2025-01-24 | 815 | 815 | 806 | 808 | 191,400 | 808 |
| 2025-01-23 | 810 | 812 | 799 | 809 | 345,700 | 809 |
| 2025-01-22 | 805 | 808 | 799 | 803 | 174,900 | 803 |
| 2025-01-21 | 799 | 809 | 798 | 803 | 275,500 | 803 |
| 2025-01-20 | 795 | 797 | 783 | 797 | 162,100 | 797 |
| 2025-01-17 | 783 | 794 | 776 | 792 | 199,900 | 792 |
| 2025-01-16 | 783 | 790 | 779 | 781 | 288,400 | 781 |
| 2025-01-15 | 766 | 778 | 766 | 777 | 180,600 | 777 |
| 2025-01-14 | 765 | 767 | 755 | 765 | 184,400 | 765 |
| 2025-01-10 | 771 | 773 | 762 | 765 | 261,500 | 765 |
| 2025-01-09 | 778 | 778 | 768 | 771 | 138,000 | 771 |
| 2025-01-08 | 786 | 791 | 777 | 777 | 148,600 | 777 |
| 2025-01-07 | 787 | 795 | 785 | 786 | 224,700 | 786 |
| 2025-01-06 | 781 | 787 | 779 | 785 | 178,600 | 785 |
分割・併合履歴 ： [2013-09-26]1株→2株 [2006-03-28]1株→2株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.3株