9997 (株)ベルーナの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	681	688	680	680	99,100	680
2022-12-29	676	681	672	681	103,600	681
2022-12-28	680	682	675	682	156,000	682
2022-12-27	678	686	675	685	265,500	685
2022-12-26	673	673	666	668	143,600	668
2022-12-23	670	672	664	668	160,400	668
2022-12-22	674	677	669	676	146,100	676
2022-12-21	672	674	666	673	161,500	673
2022-12-20	688	688	670	673	160,900	673
2022-12-19	688	690	684	684	77,800	684
2022-12-16	680	691	680	690	169,800	690
2022-12-15	685	689	684	687	55,500	687
2022-12-14	681	688	680	688	133,000	688
2022-12-13	684	685	680	680	110,400	680
2022-12-12	676	680	676	677	66,700	677
2022-12-09	670	679	670	679	109,500	679
2022-12-08	675	675	669	673	140,200	673
2022-12-07	672	678	672	673	142,300	673
2022-12-06	667	675	666	672	206,700	672
2022-12-05	674	675	666	666	209,700	666
2022-12-02	683	684	673	674	215,800	674
2022-12-01	695	697	683	683	157,700	683
2022-11-30	701	704	689	689	201,900	689
2022-11-29	703	705	700	702	125,500	702
2022-11-28	713	714	702	705	158,900	705
2022-11-25	714	718	711	712	132,800	712
2022-11-24	709	711	705	708	114,200	708
2022-11-22	704	708	704	707	116,700	707
2022-11-21	698	703	697	703	79,900	703
2022-11-18	697	699	694	694	97,200	694
2022-11-17	689	697	689	696	72,500	696
2022-11-16	689	691	687	687	84,200	687
2022-11-15	688	694	686	689	97,800	689
2022-11-14	694	696	689	689	95,600	689
2022-11-11	693	695	688	693	144,100	693
2022-11-10	688	688	683	687	150,600	687
2022-11-09	696	696	691	691	101,200	691
2022-11-08	696	698	690	695	133,300	695
2022-11-07	692	695	687	694	124,200	694
2022-11-04	699	700	691	691	155,200	691
2022-11-02	704	709	701	705	195,500	705
2022-11-01	717	718	707	710	197,200	710
2022-10-31	727	728	714	717	212,200	717
2022-10-28	716	725	715	719	343,500	719
2022-10-27	725	725	716	719	77,400	719
2022-10-26	729	734	725	728	155,200	728
2022-10-25	716	726	714	723	125,700	723
2022-10-24	717	719	711	718	95,500	718
2022-10-21	707	712	704	712	219,700	712
2022-10-20	722	724	715	722	132,600	722
2022-10-19	730	733	725	728	150,900	728
2022-10-18	717	735	717	732	266,600	732
2022-10-17	713	720	709	710	118,300	710
2022-10-14	705	716	703	713	151,400	713
2022-10-13	700	700	694	699	142,000	699
2022-10-12	702	709	699	701	204,300	701
2022-10-11	706	707	695	702	246,400	702
2022-10-07	712	714	708	709	160,600	709
2022-10-06	717	720	713	713	146,500	713
2022-10-05	721	721	713	713	128,600	713
2022-10-04	717	721	712	720	169,900	720
2022-10-03	700	714	698	714	265,300	714
2022-09-30	691	702	685	698	291,900	698
2022-09-29	684	696	678	695	504,800	695
2022-09-28	706	706	674	689	1,041,000	689
2022-09-27	710	721	710	713	324,500	713
2022-09-26	713	716	706	714	341,400	714
2022-09-22	710	725	710	723	332,200	723
2022-09-21	714	720	710	718	260,100	718
2022-09-20	723	726	720	724	209,800	724
2022-09-16	718	719	713	716	377,200	716
2022-09-15	713	725	704	720	281,400	720
2022-09-14	704	712	695	709	328,500	709
2022-09-13	725	725	714	714	317,400	714
2022-09-12	733	733	728	732	165,300	732
2022-09-09	727	732	725	729	280,400	729
2022-09-08	719	726	717	725	153,000	725
2022-09-07	720	722	705	708	233,300	708
2022-09-06	726	728	719	724	168,600	724
2022-09-05	723	726	717	725	160,600	725
2022-09-02	733	733	722	722	212,900	722
2022-09-01	740	740	729	732	227,300	732
2022-08-31	742	746	735	740	204,700	740
2022-08-30	747	751	743	750	134,600	750
2022-08-29	737	745	735	742	134,700	742
2022-08-26	749	756	749	752	161,100	752
2022-08-25	745	752	738	748	163,600	748
2022-08-24	731	742	729	742	106,800	742
2022-08-23	725	733	721	729	121,900	729
2022-08-22	725	733	721	729	84,800	729
2022-08-19	738	738	727	728	131,400	728
2022-08-18	736	741	735	735	85,600	735
2022-08-17	734	750	731	743	187,000	743
2022-08-16	721	727	716	727	189,100	727
2022-08-15	728	728	717	721	200,900	721
2022-08-12	734	738	725	727	201,100	727
2022-08-10	732	734	726	731	137,700	731
2022-08-09	740	745	735	735	166,800	735
2022-08-08	743	745	737	737	172,100	737
2022-08-05	740	748	737	747	142,400	747
2022-08-04	758	758	743	743	189,600	743
2022-08-03	756	761	746	755	213,900	755
2022-08-02	753	758	743	756	259,600	756
2022-08-01	730	762	720	753	566,300	753
2022-07-29	810	810	770	776	412,900	776
2022-07-28	813	816	801	816	187,300	816
2022-07-27	819	822	811	811	136,500	811
2022-07-26	826	827	816	825	133,600	825
2022-07-25	829	831	816	826	151,200	826
2022-07-22	822	835	815	829	231,800	829
2022-07-21	804	828	804	823	251,300	823
2022-07-20	810	811	801	806	152,700	806
2022-07-19	802	808	788	804	163,900	804
2022-07-15	810	814	792	797	225,500	797
2022-07-14	792	812	791	812	285,500	812
2022-07-13	781	796	780	791	269,800	791
2022-07-12	770	785	765	781	301,900	781
2022-07-11	765	776	761	775	267,700	775
2022-07-08	760	763	752	757	242,500	757
2022-07-07	762	765	754	760	147,200	760
2022-07-06	758	763	754	759	155,900	759
2022-07-05	749	758	740	755	175,900	755
2022-07-04	749	762	748	752	251,000	752
2022-07-01	747	756	739	743	252,700	743
2022-06-30	741	748	738	745	239,500	745
2022-06-29	737	742	729	742	246,100	742
2022-06-28	729	740	721	740	212,400	740
2022-06-27	728	731	723	729	162,600	729
2022-06-24	710	725	710	719	139,600	719
2022-06-23	704	713	704	707	114,700	707
2022-06-22	706	716	703	707	150,200	707
2022-06-21	692	709	692	706	204,800	706
2022-06-20	693	697	683	687	122,600	687
2022-06-17	682	694	680	693	495,200	693
2022-06-16	693	704	688	689	260,000	689
2022-06-15	687	691	682	686	146,000	686
2022-06-14	681	691	680	687	176,200	687
2022-06-13	682	692	682	687	201,700	687
2022-06-10	694	696	682	685	262,000	685
2022-06-09	692	704	688	697	238,100	697
2022-06-08	688	695	684	690	139,600	690
2022-06-07	680	690	677	688	157,800	688
2022-06-06	670	680	666	680	120,700	680
2022-06-03	677	677	671	674	160,700	674
2022-06-02	672	676	671	671	120,500	671
2022-06-01	668	678	668	675	198,500	675
2022-05-31	669	671	664	667	146,000	667
2022-05-30	660	669	656	667	343,500	667
2022-05-27	655	656	649	651	141,100	651
2022-05-26	647	656	645	648	116,400	648
2022-05-25	652	652	640	644	233,300	644
2022-05-24	663	664	653	653	191,600	653
2022-05-23	655	664	651	664	177,600	664
2022-05-20	645	653	644	653	212,600	653
2022-05-19	648	648	638	645	320,600	645
2022-05-18	661	667	657	657	199,400	657
2022-05-17	664	665	653	657	307,500	657
2022-05-16	690	692	663	664	425,400	664
2022-05-13	685	709	684	708	326,300	708
2022-05-12	696	697	678	681	231,800	681
2022-05-11	709	711	690	703	221,200	703
2022-05-10	711	715	696	711	291,000	711
2022-05-09	719	720	709	717	160,300	717
2022-05-06	731	731	721	721	140,800	721
2022-05-02	730	738	729	731	114,200	731
2022-04-28	717	731	714	731	149,800	731
2022-04-27	712	721	702	720	221,100	720
2022-04-26	720	725	715	724	112,300	724
2022-04-25	711	720	711	716	108,900	716
2022-04-22	713	722	706	722	138,700	722
2022-04-21	726	728	718	722	175,600	722
2022-04-20	733	736	726	730	116,200	730
2022-04-19	726	734	723	723	75,100	723
2022-04-18	721	727	715	727	93,300	727
2022-04-15	721	727	717	725	71,500	725
2022-04-14	722	727	719	721	89,200	721
2022-04-13	709	722	709	717	137,100	717
2022-04-12	717	722	711	711	133,900	711
2022-04-11	734	735	718	719	132,500	719
2022-04-08	738	744	727	735	141,100	735
2022-04-07	745	746	733	735	176,400	735
2022-04-06	750	754	745	749	183,900	749
2022-04-05	750	754	742	753	207,900	753
2022-04-04	743	747	734	740	203,000	740
2022-04-01	722	743	716	743	221,300	743
2022-03-31	716	729	711	726	254,500	726
2022-03-30	717	722	705	716	430,300	716
2022-03-29	718	731	711	730	427,800	730
2022-03-28	719	721	710	712	293,000	712
2022-03-25	711	720	704	718	514,200	718
2022-03-24	717	718	706	713	214,500	713
2022-03-23	720	729	717	723	318,400	723
2022-03-22	712	725	705	708	372,600	708
2022-03-18	686	701	686	700	458,600	700
2022-03-17	698	704	684	695	313,100	695
2022-03-16	705	705	677	682	334,200	682
2022-03-15	686	697	684	693	226,700	693
2022-03-14	680	687	677	679	177,400	679
2022-03-11	674	684	671	677	246,900	677
2022-03-10	666	689	666	683	322,700	683
2022-03-09	656	663	646	647	182,400	647
2022-03-08	664	670	653	653	376,600	653
2022-03-07	680	682	663	674	380,700	674
2022-03-04	702	703	690	690	354,800	690
2022-03-03	720	720	707	707	163,600	707
2022-03-02	724	725	711	711	187,600	711
2022-03-01	737	743	730	733	243,100	733
2022-02-28	731	737	726	734	288,100	734
2022-02-25	725	738	724	733	170,500	733
2022-02-24	709	725	708	719	195,600	719
2022-02-22	719	723	711	721	225,500	721
2022-02-21	725	729	719	727	116,400	727
2022-02-18	722	736	716	736	176,100	736
2022-02-17	741	744	722	725	304,200	725
2022-02-16	756	757	741	741	126,400	741
2022-02-15	751	751	736	741	177,900	741
2022-02-14	750	752	743	749	153,700	749
2022-02-10	771	771	758	761	160,400	761
2022-02-09	764	774	758	763	194,600	763
2022-02-08	754	762	752	758	152,500	758
2022-02-07	749	753	738	753	179,700	753
2022-02-04	739	753	736	751	231,700	751
2022-02-03	748	749	734	747	182,700	747
2022-02-02	737	758	737	755	351,200	755
2022-02-01	728	757	726	732	478,300	732
2022-01-31	709	723	707	722	278,200	722
2022-01-28	708	710	701	708	165,900	708
2022-01-27	718	720	692	698	322,400	698
2022-01-26	718	722	712	714	187,300	714
2022-01-25	719	720	706	715	205,500	715
2022-01-24	716	727	710	726	182,900	726
2022-01-21	712	724	706	724	201,700	724
2022-01-20	706	718	706	712	234,700	712
2022-01-19	727	730	707	708	355,400	708
2022-01-18	736	756	729	737	400,400	737
2022-01-17	725	738	718	733	271,000	733
2022-01-14	733	733	711	714	222,500	714
2022-01-13	738	739	724	732	212,300	732
2022-01-12	724	741	722	737	306,600	737
2022-01-11	712	719	704	719	277,600	719
2022-01-07	705	714	702	708	193,300	708
2022-01-06	708	711	698	700	224,400	700
2022-01-05	710	715	706	714	201,800	714
2022-01-04	716	717	702	708	224,800	708

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

9997 (株)ベルーナ の時系列データ [2022年度]

9997 (株)ベルーナの時系列データ [2022年度]