9997 (株)ベルーナ 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 777 | 789 | 772 | 778 | 246,700 | 778 |
| 2024-12-27 | 782 | 793 | 780 | 788 | 277,600 | 788 |
| 2024-12-26 | 773 | 782 | 770 | 778 | 228,800 | 778 |
| 2024-12-25 | 775 | 775 | 764 | 773 | 86,200 | 773 |
| 2024-12-24 | 775 | 775 | 768 | 775 | 82,700 | 775 |
| 2024-12-23 | 777 | 780 | 769 | 775 | 119,100 | 775 |
| 2024-12-20 | 783 | 784 | 772 | 772 | 260,100 | 772 |
| 2024-12-19 | 766 | 780 | 763 | 780 | 160,800 | 780 |
| 2024-12-18 | 786 | 787 | 774 | 776 | 119,100 | 776 |
| 2024-12-17 | 787 | 789 | 782 | 786 | 99,400 | 786 |
| 2024-12-16 | 785 | 789 | 781 | 786 | 103,100 | 786 |
| 2024-12-13 | 780 | 792 | 780 | 784 | 142,700 | 784 |
| 2024-12-12 | 783 | 800 | 781 | 789 | 291,400 | 789 |
| 2024-12-11 | 781 | 782 | 774 | 780 | 121,300 | 780 |
| 2024-12-10 | 779 | 781 | 772 | 780 | 156,600 | 780 |
| 2024-12-09 | 770 | 786 | 769 | 780 | 258,600 | 780 |
| 2024-12-06 | 766 | 770 | 760 | 766 | 127,700 | 766 |
| 2024-12-05 | 765 | 768 | 760 | 765 | 99,400 | 765 |
| 2024-12-04 | 759 | 764 | 755 | 760 | 162,700 | 760 |
| 2024-12-03 | 750 | 767 | 750 | 761 | 215,900 | 761 |
| 2024-12-02 | 758 | 760 | 750 | 752 | 125,900 | 752 |
| 2024-11-29 | 759 | 766 | 756 | 758 | 201,200 | 758 |
| 2024-11-28 | 732 | 754 | 732 | 753 | 195,000 | 753 |
| 2024-11-27 | 736 | 736 | 725 | 732 | 70,600 | 732 |
| 2024-11-26 | 738 | 738 | 732 | 736 | 67,800 | 736 |
| 2024-11-25 | 740 | 740 | 734 | 737 | 169,400 | 737 |
| 2024-11-22 | 729 | 736 | 726 | 734 | 74,400 | 734 |
| 2024-11-21 | 728 | 732 | 723 | 729 | 79,600 | 729 |
| 2024-11-20 | 725 | 730 | 725 | 726 | 66,100 | 726 |
| 2024-11-19 | 721 | 729 | 721 | 728 | 49,800 | 728 |
| 2024-11-18 | 721 | 729 | 720 | 724 | 107,300 | 724 |
| 2024-11-15 | 724 | 728 | 722 | 722 | 99,800 | 722 |
| 2024-11-14 | 726 | 728 | 722 | 722 | 91,300 | 722 |
| 2024-11-13 | 734 | 735 | 722 | 728 | 302,300 | 728 |
| 2024-11-12 | 734 | 740 | 728 | 732 | 120,900 | 732 |
| 2024-11-11 | 731 | 735 | 727 | 731 | 91,900 | 731 |
| 2024-11-08 | 747 | 748 | 731 | 734 | 108,000 | 734 |
| 2024-11-07 | 737 | 746 | 736 | 744 | 174,700 | 744 |
| 2024-11-06 | 726 | 737 | 725 | 733 | 180,800 | 733 |
| 2024-11-05 | 718 | 730 | 714 | 730 | 186,000 | 730 |
| 2024-11-01 | 707 | 723 | 703 | 718 | 223,100 | 718 |
| 2024-10-31 | 710 | 716 | 706 | 714 | 160,600 | 714 |
| 2024-10-30 | 715 | 718 | 711 | 712 | 208,800 | 712 |
| 2024-10-29 | 711 | 722 | 710 | 716 | 205,600 | 716 |
| 2024-10-28 | 702 | 711 | 699 | 708 | 154,300 | 708 |
| 2024-10-25 | 702 | 705 | 695 | 696 | 176,700 | 696 |
| 2024-10-24 | 702 | 707 | 700 | 704 | 189,500 | 704 |
| 2024-10-23 | 720 | 721 | 706 | 706 | 203,900 | 706 |
| 2024-10-22 | 728 | 730 | 723 | 723 | 182,200 | 723 |
| 2024-10-21 | 725 | 726 | 720 | 720 | 129,100 | 720 |
| 2024-10-18 | 728 | 731 | 725 | 727 | 151,000 | 727 |
| 2024-10-17 | 726 | 729 | 721 | 726 | 120,900 | 726 |
| 2024-10-16 | 726 | 734 | 721 | 725 | 266,000 | 725 |
| 2024-10-15 | 740 | 740 | 730 | 733 | 168,800 | 733 |
| 2024-10-11 | 736 | 741 | 735 | 741 | 178,000 | 741 |
| 2024-10-10 | 734 | 737 | 725 | 737 | 145,300 | 737 |
| 2024-10-09 | 751 | 753 | 733 | 734 | 229,600 | 734 |
| 2024-10-08 | 757 | 764 | 755 | 755 | 227,500 | 755 |
| 2024-10-07 | 755 | 757 | 747 | 756 | 178,800 | 756 |
| 2024-10-04 | 759 | 760 | 746 | 748 | 104,200 | 748 |
| 2024-10-03 | 755 | 767 | 753 | 754 | 328,000 | 754 |
| 2024-10-02 | 731 | 753 | 729 | 749 | 649,500 | 749 |
| 2024-10-01 | 729 | 731 | 723 | 729 | 223,900 | 729 |
| 2024-09-30 | 714 | 723 | 709 | 723 | 390,700 | 723 |
| 2024-09-27 | 716 | 727 | 711 | 726 | 763,800 | 726 |
| 2024-09-26 | 721 | 726 | 715 | 724 | 1,604,300 | 724 |
| 2024-09-25 | 716 | 718 | 711 | 715 | 651,500 | 715 |
| 2024-09-24 | 720 | 725 | 716 | 716 | 756,500 | 716 |
| 2024-09-20 | 720 | 720 | 711 | 712 | 562,800 | 712 |
| 2024-09-19 | 714 | 718 | 711 | 712 | 379,000 | 712 |
| 2024-09-18 | 710 | 713 | 704 | 710 | 417,400 | 710 |
| 2024-09-17 | 708 | 711 | 699 | 708 | 557,800 | 708 |
| 2024-09-13 | 706 | 708 | 700 | 702 | 332,100 | 702 |
| 2024-09-12 | 716 | 716 | 701 | 705 | 457,800 | 705 |
| 2024-09-11 | 712 | 716 | 699 | 701 | 365,800 | 701 |
| 2024-09-10 | 728 | 728 | 717 | 717 | 237,300 | 717 |
| 2024-09-09 | 710 | 725 | 709 | 722 | 339,400 | 722 |
| 2024-09-06 | 730 | 733 | 720 | 720 | 324,500 | 720 |
| 2024-09-05 | 732 | 740 | 727 | 727 | 364,500 | 727 |
| 2024-09-04 | 738 | 745 | 733 | 738 | 375,400 | 738 |
| 2024-09-03 | 748 | 755 | 747 | 747 | 203,300 | 747 |
| 2024-09-02 | 750 | 752 | 741 | 748 | 265,700 | 748 |
| 2024-08-30 | 738 | 746 | 737 | 742 | 257,500 | 742 |
| 2024-08-29 | 736 | 742 | 733 | 735 | 216,600 | 735 |
| 2024-08-28 | 725 | 737 | 723 | 737 | 150,700 | 737 |
| 2024-08-27 | 729 | 729 | 724 | 725 | 135,800 | 725 |
| 2024-08-26 | 737 | 737 | 723 | 725 | 178,900 | 725 |
| 2024-08-23 | 738 | 741 | 735 | 737 | 117,500 | 737 |
| 2024-08-22 | 736 | 743 | 733 | 740 | 153,500 | 740 |
| 2024-08-21 | 730 | 735 | 725 | 733 | 181,700 | 733 |
| 2024-08-20 | 728 | 739 | 728 | 733 | 198,400 | 733 |
| 2024-08-19 | 726 | 727 | 719 | 723 | 138,500 | 723 |
| 2024-08-16 | 724 | 733 | 722 | 727 | 201,000 | 727 |
| 2024-08-15 | 711 | 718 | 705 | 716 | 180,100 | 716 |
| 2024-08-14 | 704 | 714 | 703 | 710 | 170,700 | 710 |
| 2024-08-13 | 703 | 703 | 694 | 698 | 282,100 | 698 |
| 2024-08-09 | 701 | 708 | 690 | 699 | 240,200 | 699 |
| 2024-08-08 | 685 | 702 | 685 | 691 | 200,900 | 691 |
| 2024-08-07 | 675 | 707 | 668 | 694 | 311,400 | 694 |
| 2024-08-06 | 657 | 692 | 657 | 685 | 424,000 | 685 |
| 2024-08-05 | 660 | 667 | 618 | 627 | 665,300 | 627 |
| 2024-08-02 | 690 | 709 | 688 | 699 | 443,900 | 699 |
| 2024-08-01 | 755 | 755 | 720 | 720 | 556,400 | 720 |
| 2024-07-31 | 764 | 787 | 759 | 785 | 231,900 | 785 |
| 2024-07-30 | 771 | 774 | 764 | 772 | 191,100 | 772 |
| 2024-07-29 | 770 | 775 | 764 | 772 | 244,600 | 772 |
| 2024-07-26 | 775 | 775 | 752 | 764 | 296,400 | 764 |
| 2024-07-25 | 771 | 772 | 756 | 762 | 411,500 | 762 |
| 2024-07-24 | 786 | 789 | 779 | 779 | 98,900 | 779 |
| 2024-07-23 | 783 | 791 | 779 | 791 | 272,800 | 791 |
| 2024-07-22 | 779 | 780 | 770 | 773 | 255,200 | 773 |
| 2024-07-19 | 781 | 790 | 774 | 779 | 207,000 | 779 |
| 2024-07-18 | 791 | 792 | 782 | 782 | 233,000 | 782 |
| 2024-07-17 | 795 | 801 | 793 | 794 | 187,400 | 794 |
| 2024-07-16 | 803 | 806 | 792 | 792 | 237,100 | 792 |
| 2024-07-12 | 809 | 813 | 800 | 801 | 233,500 | 801 |
| 2024-07-11 | 806 | 821 | 806 | 812 | 512,600 | 812 |
| 2024-07-10 | 814 | 814 | 789 | 794 | 421,800 | 794 |
| 2024-07-09 | 818 | 827 | 809 | 814 | 371,200 | 814 |
| 2024-07-08 | 813 | 818 | 808 | 812 | 265,000 | 812 |
| 2024-07-05 | 810 | 811 | 798 | 807 | 261,800 | 807 |
| 2024-07-04 | 800 | 814 | 798 | 813 | 340,800 | 813 |
| 2024-07-03 | 790 | 794 | 786 | 789 | 203,900 | 789 |
| 2024-07-02 | 792 | 801 | 788 | 791 | 267,000 | 791 |
| 2024-07-01 | 778 | 794 | 777 | 791 | 369,200 | 791 |
| 2024-06-28 | 772 | 772 | 765 | 768 | 148,700 | 768 |
| 2024-06-27 | 773 | 773 | 765 | 772 | 150,500 | 772 |
| 2024-06-26 | 766 | 775 | 765 | 772 | 245,400 | 772 |
| 2024-06-25 | 758 | 771 | 758 | 761 | 259,100 | 761 |
| 2024-06-24 | 770 | 771 | 756 | 758 | 179,000 | 758 |
| 2024-06-21 | 774 | 774 | 757 | 760 | 471,800 | 760 |
| 2024-06-20 | 757 | 772 | 753 | 770 | 336,200 | 770 |
| 2024-06-19 | 760 | 760 | 745 | 749 | 154,100 | 749 |
| 2024-06-18 | 747 | 760 | 745 | 760 | 343,700 | 760 |
| 2024-06-17 | 734 | 742 | 724 | 742 | 228,000 | 742 |
| 2024-06-14 | 726 | 737 | 726 | 735 | 289,300 | 735 |
| 2024-06-13 | 741 | 741 | 729 | 732 | 209,200 | 732 |
| 2024-06-12 | 738 | 744 | 738 | 742 | 159,800 | 742 |
| 2024-06-11 | 746 | 749 | 736 | 739 | 220,300 | 739 |
| 2024-06-10 | 740 | 750 | 738 | 745 | 286,900 | 745 |
| 2024-06-07 | 730 | 735 | 729 | 735 | 180,900 | 735 |
| 2024-06-06 | 730 | 731 | 723 | 730 | 190,300 | 730 |
| 2024-06-05 | 731 | 732 | 719 | 726 | 157,800 | 726 |
| 2024-06-04 | 732 | 740 | 731 | 732 | 241,200 | 732 |
| 2024-06-03 | 720 | 733 | 718 | 728 | 297,000 | 728 |
| 2024-05-31 | 713 | 719 | 711 | 716 | 331,200 | 716 |
| 2024-05-30 | 705 | 712 | 698 | 712 | 151,900 | 712 |
| 2024-05-29 | 717 | 717 | 706 | 706 | 183,400 | 706 |
| 2024-05-28 | 719 | 723 | 715 | 717 | 231,800 | 717 |
| 2024-05-27 | 715 | 719 | 713 | 715 | 210,400 | 715 |
| 2024-05-24 | 703 | 712 | 700 | 712 | 267,700 | 712 |
| 2024-05-23 | 700 | 707 | 696 | 706 | 208,400 | 706 |
| 2024-05-22 | 697 | 702 | 694 | 700 | 156,100 | 700 |
| 2024-05-21 | 702 | 702 | 694 | 697 | 126,000 | 697 |
| 2024-05-20 | 691 | 704 | 691 | 699 | 304,600 | 699 |
| 2024-05-17 | 689 | 700 | 682 | 688 | 421,700 | 688 |
| 2024-05-16 | 681 | 685 | 671 | 675 | 260,600 | 675 |
| 2024-05-15 | 699 | 700 | 677 | 680 | 427,400 | 680 |
| 2024-05-14 | 680 | 707 | 674 | 699 | 1,637,500 | 699 |
| 2024-05-13 | 639 | 641 | 635 | 640 | 185,500 | 640 |
| 2024-05-10 | 638 | 642 | 634 | 639 | 222,700 | 639 |
| 2024-05-09 | 636 | 639 | 630 | 637 | 287,200 | 637 |
| 2024-05-08 | 631 | 636 | 630 | 630 | 204,900 | 630 |
| 2024-05-07 | 635 | 637 | 632 | 634 | 104,200 | 634 |
| 2024-05-02 | 631 | 634 | 630 | 634 | 89,700 | 634 |
| 2024-05-01 | 631 | 633 | 627 | 630 | 83,800 | 630 |
| 2024-04-30 | 630 | 636 | 616 | 635 | 429,500 | 635 |
| 2024-04-26 | 623 | 630 | 621 | 629 | 149,200 | 629 |
| 2024-04-25 | 629 | 629 | 624 | 626 | 120,500 | 626 |
| 2024-04-24 | 626 | 629 | 623 | 629 | 145,000 | 629 |
| 2024-04-23 | 624 | 628 | 624 | 626 | 81,800 | 626 |
| 2024-04-22 | 618 | 623 | 617 | 622 | 126,700 | 622 |
| 2024-04-19 | 619 | 619 | 606 | 611 | 262,500 | 611 |
| 2024-04-18 | 616 | 622 | 615 | 617 | 130,700 | 617 |
| 2024-04-17 | 623 | 625 | 614 | 616 | 187,100 | 616 |
| 2024-04-16 | 628 | 629 | 621 | 623 | 294,100 | 623 |
| 2024-04-15 | 628 | 634 | 625 | 632 | 196,600 | 632 |
| 2024-04-12 | 628 | 631 | 626 | 631 | 107,900 | 631 |
| 2024-04-11 | 629 | 631 | 626 | 629 | 121,900 | 629 |
| 2024-04-10 | 633 | 633 | 630 | 632 | 112,500 | 632 |
| 2024-04-09 | 633 | 635 | 631 | 632 | 136,000 | 632 |
| 2024-04-08 | 626 | 633 | 626 | 633 | 284,900 | 633 |
| 2024-04-05 | 620 | 626 | 620 | 625 | 190,400 | 625 |
| 2024-04-04 | 623 | 628 | 621 | 626 | 218,700 | 626 |
| 2024-04-03 | 616 | 622 | 613 | 620 | 195,700 | 620 |
| 2024-04-02 | 617 | 619 | 615 | 617 | 237,200 | 617 |
| 2024-04-01 | 622 | 626 | 617 | 617 | 230,200 | 617 |
| 2024-03-29 | 615 | 622 | 615 | 620 | 198,200 | 620 |
| 2024-03-28 | 617 | 621 | 612 | 614 | 610,400 | 614 |
| 2024-03-27 | 631 | 634 | 630 | 631 | 969,200 | 631 |
| 2024-03-26 | 626 | 630 | 622 | 627 | 543,700 | 627 |
| 2024-03-25 | 629 | 632 | 625 | 627 | 630,400 | 627 |
| 2024-03-22 | 632 | 632 | 627 | 631 | 379,200 | 631 |
| 2024-03-21 | 633 | 633 | 628 | 629 | 476,600 | 629 |
| 2024-03-19 | 626 | 629 | 621 | 629 | 314,600 | 629 |
| 2024-03-18 | 622 | 626 | 620 | 625 | 380,100 | 625 |
| 2024-03-15 | 620 | 622 | 617 | 620 | 280,700 | 620 |
| 2024-03-14 | 613 | 619 | 612 | 618 | 222,100 | 618 |
| 2024-03-13 | 615 | 620 | 613 | 613 | 285,100 | 613 |
| 2024-03-12 | 611 | 614 | 605 | 613 | 345,000 | 613 |
| 2024-03-11 | 616 | 616 | 606 | 609 | 469,800 | 609 |
| 2024-03-08 | 607 | 615 | 607 | 613 | 372,000 | 613 |
| 2024-03-07 | 609 | 612 | 608 | 609 | 424,300 | 609 |
| 2024-03-06 | 607 | 613 | 606 | 610 | 391,500 | 610 |
| 2024-03-05 | 614 | 615 | 608 | 611 | 319,900 | 611 |
| 2024-03-04 | 619 | 620 | 613 | 614 | 417,000 | 614 |
| 2024-03-01 | 619 | 620 | 618 | 619 | 247,700 | 619 |
| 2024-02-29 | 622 | 625 | 618 | 620 | 235,000 | 620 |
| 2024-02-28 | 619 | 625 | 619 | 621 | 254,400 | 621 |
| 2024-02-27 | 618 | 623 | 617 | 619 | 265,100 | 619 |
| 2024-02-26 | 615 | 620 | 615 | 618 | 244,600 | 618 |
| 2024-02-22 | 615 | 618 | 612 | 613 | 246,900 | 613 |
| 2024-02-21 | 615 | 616 | 613 | 615 | 194,900 | 615 |
| 2024-02-20 | 619 | 619 | 614 | 616 | 218,200 | 616 |
| 2024-02-19 | 611 | 618 | 611 | 618 | 333,100 | 618 |
| 2024-02-16 | 603 | 612 | 603 | 609 | 383,400 | 609 |
| 2024-02-15 | 607 | 608 | 599 | 601 | 426,200 | 601 |
| 2024-02-14 | 615 | 616 | 604 | 606 | 399,600 | 606 |
| 2024-02-13 | 615 | 618 | 612 | 616 | 282,200 | 616 |
| 2024-02-09 | 610 | 615 | 606 | 612 | 359,300 | 612 |
| 2024-02-08 | 615 | 615 | 609 | 613 | 439,700 | 613 |
| 2024-02-07 | 617 | 619 | 615 | 617 | 155,500 | 617 |
| 2024-02-06 | 618 | 621 | 615 | 615 | 294,100 | 615 |
| 2024-02-05 | 620 | 625 | 619 | 621 | 210,200 | 621 |
| 2024-02-02 | 622 | 622 | 614 | 617 | 411,200 | 617 |
| 2024-02-01 | 629 | 630 | 615 | 622 | 535,900 | 622 |
| 2024-01-31 | 631 | 637 | 627 | 636 | 424,400 | 636 |
| 2024-01-30 | 633 | 634 | 627 | 627 | 233,800 | 627 |
| 2024-01-29 | 628 | 635 | 628 | 633 | 351,900 | 633 |
| 2024-01-26 | 630 | 631 | 625 | 625 | 234,600 | 625 |
| 2024-01-25 | 621 | 630 | 621 | 629 | 363,600 | 629 |
| 2024-01-24 | 625 | 626 | 621 | 624 | 194,900 | 624 |
| 2024-01-23 | 625 | 627 | 625 | 626 | 226,200 | 626 |
| 2024-01-22 | 620 | 625 | 620 | 624 | 261,400 | 624 |
| 2024-01-19 | 621 | 622 | 617 | 620 | 235,000 | 620 |
| 2024-01-18 | 616 | 621 | 615 | 618 | 246,500 | 618 |
| 2024-01-17 | 613 | 621 | 613 | 617 | 360,700 | 617 |
| 2024-01-16 | 621 | 621 | 613 | 613 | 290,100 | 613 |
| 2024-01-15 | 618 | 623 | 617 | 620 | 312,600 | 620 |
| 2024-01-12 | 623 | 625 | 615 | 618 | 330,700 | 618 |
| 2024-01-11 | 629 | 629 | 623 | 623 | 261,000 | 623 |
| 2024-01-10 | 632 | 632 | 625 | 625 | 324,100 | 625 |
| 2024-01-09 | 629 | 636 | 629 | 634 | 489,900 | 634 |
| 2024-01-05 | 627 | 628 | 626 | 628 | 234,500 | 628 |
| 2024-01-04 | 624 | 626 | 616 | 624 | 312,600 | 624 |
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