日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ベリテ(9904)の株価時系列情報

ベリテ(9904)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 280 284 279 281 18,800
2020/12/29 282 284 276 279 39,400
2020/12/28 285 287 282 287 74,100
2020/12/25 287 287 278 285 46,500
2020/12/24 283 287 282 287 46,900
2020/12/23 282 283 280 282 28,900
2020/12/22 280 281 277 280 27,800
2020/12/21 278 281 278 281 39,100
2020/12/18 278 278 274 278 36,200
2020/12/17 276 279 276 279 18,800
2020/12/16 280 280 275 275 41,900
2020/12/15 278 280 276 279 40,600
2020/12/14 275 282 274 278 138,100
2020/12/11 272 272 269 272 20,600
2020/12/10 269 272 268 272 22,300
2020/12/09 271 271 269 270 31,600
2020/12/08 271 273 269 270 14,900
2020/12/07 272 273 269 273 29,200
2020/12/04 271 271 269 270 25,700
2020/12/03 271 274 268 271 24,400
2020/12/02 271 272 269 271 20,100
2020/12/01 267 270 267 270 6,200
2020/11/30 268 272 266 266 42,300
2020/11/27 266 269 266 268 27,000
2020/11/26 268 268 265 268 11,800
2020/11/25 267 269 264 265 20,800
2020/11/24 268 268 264 266 33,400
2020/11/20 263 265 262 265 11,500
2020/11/19 264 265 262 264 10,600
2020/11/18 268 268 260 264 27,500
2020/11/17 265 265 261 264 45,800
2020/11/16 268 270 265 266 21,700
2020/11/13 269 269 265 267 14,600
2020/11/12 267 273 264 271 51,700
2020/11/11 263 270 262 265 54,800
2020/11/10 266 266 261 263 18,900
2020/11/09 258 270 257 262 116,600
2020/11/06 255 257 255 257 7,200
2020/11/05 254 257 254 255 11,100
2020/11/04 253 257 253 255 19,000
2020/11/02 255 257 253 254 14,100
2020/10/30 255 256 254 254 11,700
2020/10/29 258 259 254 256 15,900
2020/10/28 264 264 257 258 12,600
2020/10/27 261 264 261 262 8,500
2020/10/26 265 265 260 265 13,600
2020/10/23 261 265 259 265 23,500
2020/10/22 259 260 257 260 14,300
2020/10/21 260 261 258 259 28,400
2020/10/20 256 259 256 259 6,800
2020/10/19 256 259 254 258 16,600
2020/10/16 260 260 257 259 40,200
2020/10/15 268 269 256 263 59,900
2020/10/14 274 274 269 270 37,400
2020/10/13 274 274 267 274 66,900
2020/10/12 267 275 266 275 118,300
2020/10/09 266 267 261 267 23,900
2020/10/08 262 266 260 264 71,500
2020/10/07 261 262 256 260 29,200
2020/10/06 255 271 252 260 256,700
2020/10/05 246 260 244 250 100,200
2020/10/02 243 266 240 243 299,400
2020/09/30 224 230 224 229 36,400
2020/09/29 222 230 221 227 85,700
2020/09/28 222 222 216 221 30,600
2020/09/25 220 221 216 219 22,700
2020/09/24 225 225 219 221 38,300
2020/09/23 218 229 218 225 62,400
2020/09/18 217 221 216 218 17,800
2020/09/17 217 218 215 217 14,500
2020/09/16 219 219 215 216 28,100
2020/09/15 215 218 215 217 26,900
2020/09/14 221 221 216 217 27,200
2020/09/11 222 222 211 217 87,900
2020/09/10 209 240 206 228 320,300
2020/09/09 209 209 206 208 10,500
2020/09/08 209 210 208 210 10,000
2020/09/07 203 210 200 207 46,000
2020/09/04 203 204 201 204 42,000
2020/09/03 206 207 203 205 35,300
2020/09/02 210 210 206 206 28,400
2020/09/01 210 211 208 209 17,800
2020/08/31 209 211 209 210 12,400
2020/08/28 210 212 209 210 14,800
2020/08/27 210 212 210 210 18,700
2020/08/26 212 212 211 211 9,500
2020/08/25 210 212 210 212 8,300
2020/08/24 216 216 210 211 24,400
2020/08/21 217 218 216 216 8,700
2020/08/20 217 218 216 217 8,600
2020/08/19 216 218 216 216 8,100
2020/08/18 220 220 217 218 14,100
2020/08/17 218 218 214 215 11,400
2020/08/14 212 218 211 217 26,500
2020/08/13 209 215 209 214 36,400
2020/08/12 205 214 202 208 91,700
2020/08/11 205 216 203 206 69,100
2020/08/07 206 206 204 205 11,100
2020/08/06 205 206 204 205 10,300
2020/08/05 206 207 204 204 18,600
2020/08/04 208 208 204 205 15,600
2020/08/03 205 208 205 205 21,500
2020/07/31 216 216 202 208 41,400
2020/07/30 221 223 219 220 13,400
2020/07/29 225 225 221 221 29,200
2020/07/28 230 230 224 225 41,700
2020/07/27 230 231 229 229 13,400
2020/07/22 230 232 230 232 14,200
2020/07/21 234 235 231 233 28,100
2020/07/20 234 236 230 233 33,500
2020/07/17 240 241 231 236 45,700
2020/07/16 239 243 238 239 22,100
2020/07/15 236 241 234 241 38,200
2020/07/14 239 240 236 236 20,600
2020/07/13 239 241 238 239 20,300
2020/07/10 247 247 240 240 15,200
2020/07/09 243 247 241 245 31,700
2020/07/08 242 245 241 243 20,300
2020/07/07 243 244 242 243 5,500
2020/07/06 240 243 240 242 30,800
2020/07/03 243 244 241 241 11,500
2020/07/02 246 248 243 243 15,800
2020/07/01 247 247 243 244 31,700
2020/06/30 250 258 245 245 67,900
2020/06/29 257 257 248 250 84,600
2020/06/26 268 270 266 267 31,000
2020/06/25 269 270 266 267 14,800
2020/06/24 267 270 266 268 21,200
2020/06/23 267 267 264 264 9,400
2020/06/22 263 266 263 263 17,500
2020/06/19 263 266 262 266 13,900
2020/06/18 264 264 261 264 13,000
2020/06/17 262 264 260 260 17,300
2020/06/16 264 264 260 262 29,500
2020/06/15 267 269 260 260 32,000
2020/06/12 265 269 262 268 68,000
2020/06/11 275 276 273 273 25,800
2020/06/10 277 280 275 277 27,900
2020/06/09 283 284 280 280 28,300
2020/06/08 275 281 273 281 41,600
2020/06/05 272 275 270 275 23,200
2020/06/04 275 280 272 272 40,600
2020/06/03 270 277 270 276 34,300
2020/06/02 269 274 269 270 36,400
2020/06/01 270 280 266 270 67,200
2020/05/29 271 271 266 266 19,600
2020/05/28 265 270 262 269 39,900
2020/05/27 260 266 257 264 50,500
2020/05/26 258 260 256 259 53,600
2020/05/25 259 261 257 258 28,100
2020/05/22 261 262 258 260 14,300
2020/05/21 263 263 259 261 19,800
2020/05/20 258 262 258 262 9,800
2020/05/19 259 261 257 258 7,400
2020/05/18 262 264 255 257 24,000
2020/05/15 269 270 258 261 26,600
2020/05/14 267 286 264 270 62,800
2020/05/13 267 268 263 267 21,900
2020/05/12 260 267 258 267 33,800
2020/05/11 252 259 252 257 38,600
2020/05/08 252 254 249 251 39,500
2020/05/07 258 258 250 250 30,800
2020/05/01 252 254 251 252 9,100
2020/04/30 253 258 250 254 34,100
2020/04/28 251 252 250 252 12,300
2020/04/27 252 253 249 250 26,000
2020/04/24 251 252 249 251 5,300
2020/04/23 252 253 250 251 10,200
2020/04/22 251 253 250 251 19,100
2020/04/21 256 256 252 252 17,400
2020/04/20 257 259 255 257 22,600
2020/04/17 253 259 253 254 20,900
2020/04/16 258 258 253 253 14,800
2020/04/15 260 260 255 256 11,300
2020/04/14 259 260 257 258 12,400
2020/04/13 261 261 256 258 11,100
2020/04/10 256 260 254 259 27,300
2020/04/09 258 264 251 263 37,100
2020/04/08 249 260 247 257 37,800
2020/04/07 248 250 243 249 22,900
2020/04/06 242 246 236 244 78,900
2020/04/03 259 259 245 247 46,100
2020/04/02 257 259 253 255 34,700
2020/04/01 267 268 258 260 38,800
2020/03/31 268 274 268 270 32,600
2020/03/30 278 278 257 266 100,900
2020/03/27 307 307 276 290 152,900
2020/03/26 300 303 294 300 57,400
2020/03/25 294 306 288 303 99,000
2020/03/24 273 285 271 282 37,500
2020/03/23 264 271 262 268 37,300
2020/03/19 278 280 262 264 59,100
2020/03/18 262 274 257 264 83,300
2020/03/17 247 264 244 253 137,900
2020/03/16 260 277 255 255 61,200
2020/03/13 250 261 241 254 160,800
2020/03/12 282 291 273 278 95,400
2020/03/11 298 303 294 294 70,600
2020/03/10 256 300 253 293 151,300
2020/03/09 298 299 278 280 148,200
2020/03/06 320 322 301 308 79,500
2020/03/05 327 327 319 323 48,800
2020/03/04 323 327 319 324 36,400
2020/03/03 330 335 323 324 68,300
2020/03/02 300 327 300 323 138,600
2020/02/28 303 315 300 313 125,900
2020/02/27 346 347 333 335 50,300
2020/02/26 351 351 345 347 29,500
2020/02/25 345 354 342 353 72,700
2020/02/21 356 357 353 355 15,600
2020/02/20 357 357 355 355 13,800
2020/02/19 357 357 352 355 13,700
2020/02/18 357 357 349 355 46,600
2020/02/17 353 357 352 356 49,200
2020/02/14 356 365 355 356 61,300
2020/02/13 355 360 354 357 64,700
2020/02/12 352 355 352 353 19,600
2020/02/10 356 356 350 352 26,900
2020/02/07 354 356 353 356 21,800
2020/02/06 355 355 352 354 18,500
2020/02/05 351 354 351 352 11,500
2020/02/04 347 352 347 351 19,200
2020/02/03 351 351 346 348 38,700
2020/01/31 352 354 351 351 24,600
2020/01/30 357 357 352 352 23,200
2020/01/29 357 357 352 355 21,400
2020/01/28 355 357 352 356 49,900
2020/01/27 356 358 355 355 32,300
2020/01/24 358 359 357 358 13,900
2020/01/23 360 360 356 358 28,100
2020/01/22 362 362 360 360 24,600
2020/01/21 361 363 361 361 15,700
2020/01/20 358 362 357 360 28,300
2020/01/17 359 359 356 358 25,000
2020/01/16 361 361 358 360 20,400
2020/01/15 356 361 356 361 34,800
2020/01/14 356 356 353 356 29,100
2020/01/10 354 358 351 353 56,300
2020/01/09 353 354 352 354 44,000
2020/01/08 356 357 350 353 50,900
2020/01/07 359 359 355 357 63,700
2020/01/06 358 359 357 358 61,300

このページの先頭へ