ベルテクスコーポレーション(5290)の株価時系列情報
ベルテクスコーポレーション(5290)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 |
|---|---|---|---|---|---|
| 2026/02/04 | 1,297 | 1,311 | 1,297 | 1,311 | 20,500 |
| 2026/02/03 | 1,306 | 1,310 | 1,292 | 1,297 | 19,600 |
| 2026/02/02 | 1,335 | 1,337 | 1,292 | 1,292 | 27,400 |
| 2026/01/30 | 1,327 | 1,338 | 1,317 | 1,324 | 19,000 |
| 2026/01/29 | 1,331 | 1,334 | 1,309 | 1,327 | 26,600 |
| 2026/01/28 | 1,358 | 1,358 | 1,331 | 1,331 | 23,300 |
| 2026/01/27 | 1,386 | 1,392 | 1,345 | 1,358 | 31,800 |
| 2026/01/26 | 1,377 | 1,385 | 1,365 | 1,368 | 23,200 |
| 2026/01/23 | 1,356 | 1,399 | 1,352 | 1,390 | 48,900 |
| 2026/01/22 | 1,361 | 1,363 | 1,336 | 1,346 | 37,600 |
| 2026/01/21 | 1,364 | 1,384 | 1,354 | 1,354 | 34,800 |
| 2026/01/20 | 1,413 | 1,413 | 1,375 | 1,375 | 43,200 |
| 2026/01/19 | 1,401 | 1,422 | 1,382 | 1,410 | 48,300 |
| 2026/01/16 | 1,389 | 1,420 | 1,387 | 1,400 | 56,400 |
| 2026/01/15 | 1,345 | 1,386 | 1,345 | 1,383 | 53,000 |
| 2026/01/14 | 1,357 | 1,358 | 1,335 | 1,342 | 30,300 |
| 2026/01/13 | 1,378 | 1,378 | 1,353 | 1,358 | 18,400 |
| 2026/01/09 | 1,367 | 1,370 | 1,346 | 1,348 | 33,200 |
| 2026/01/08 | 1,381 | 1,381 | 1,355 | 1,365 | 27,400 |
| 2026/01/07 | 1,334 | 1,372 | 1,333 | 1,368 | 60,300 |
| 2026/01/06 | 1,320 | 1,347 | 1,312 | 1,335 | 64,500 |
| 2026/01/05 | 1,315 | 1,330 | 1,299 | 1,299 | 27,900 |
| 2025/12/30 | 1,330 | 1,330 | 1,296 | 1,312 | 16,700 |
| 2025/12/29 | 1,318 | 1,320 | 1,306 | 1,317 | 31,700 |
| 2025/12/26 | 1,335 | 1,339 | 1,310 | 1,315 | 35,700 |
| 2025/12/25 | 1,328 | 1,332 | 1,312 | 1,331 | 19,600 |
| 2025/12/24 | 1,310 | 1,325 | 1,305 | 1,313 | 19,900 |
| 2025/12/23 | 1,302 | 1,320 | 1,302 | 1,307 | 18,700 |
| 2025/12/22 | 1,312 | 1,312 | 1,299 | 1,301 | 15,500 |
| 2025/12/19 | 1,294 | 1,309 | 1,289 | 1,293 | 12,600 |
| 2025/12/18 | 1,281 | 1,296 | 1,280 | 1,286 | 21,900 |
| 2025/12/17 | 1,330 | 1,344 | 1,280 | 1,280 | 37,000 |
| 2025/12/16 | 1,354 | 1,368 | 1,308 | 1,318 | 38,400 |
| 2025/12/15 | 1,306 | 1,355 | 1,296 | 1,354 | 55,200 |
| 2025/12/12 | 1,249 | 1,300 | 1,249 | 1,298 | 77,100 |
| 2025/12/11 | 1,264 | 1,264 | 1,227 | 1,233 | 45,100 |
| 2025/12/10 | 1,270 | 1,280 | 1,252 | 1,264 | 24,000 |
| 2025/12/09 | 1,273 | 1,277 | 1,264 | 1,270 | 40,200 |
| 2025/12/08 | 1,225 | 1,277 | 1,225 | 1,269 | 59,700 |
| 2025/12/05 | 1,244 | 1,249 | 1,210 | 1,222 | 59,200 |
| 2025/12/04 | 1,200 | 1,239 | 1,185 | 1,236 | 67,000 |
| 2025/12/03 | 1,206 | 1,206 | 1,186 | 1,195 | 52,700 |
| 2025/12/02 | 1,236 | 1,236 | 1,181 | 1,207 | 75,300 |
| 2025/12/01 | 1,252 | 1,253 | 1,233 | 1,235 | 35,400 |
| 2025/11/28 | 1,243 | 1,259 | 1,243 | 1,255 | 21,400 |
| 2025/11/27 | 1,250 | 1,257 | 1,240 | 1,243 | 27,400 |
| 2025/11/26 | 1,260 | 1,270 | 1,242 | 1,257 | 46,700 |
| 2025/11/25 | 1,291 | 1,291 | 1,253 | 1,264 | 18,800 |
| 2025/11/21 | 1,278 | 1,299 | 1,266 | 1,279 | 40,000 |
| 2025/11/20 | 1,280 | 1,294 | 1,261 | 1,274 | 46,300 |
| 2025/11/19 | 1,268 | 1,289 | 1,260 | 1,280 | 83,800 |
| 2025/11/18 | 1,278 | 1,297 | 1,260 | 1,275 | 46,600 |
| 2025/11/17 | 1,311 | 1,331 | 1,276 | 1,287 | 57,600 |
| 2025/11/14 | 1,375 | 1,381 | 1,314 | 1,329 | 59,300 |
| 2025/11/13 | 1,389 | 1,408 | 1,375 | 1,386 | 25,000 |
| 2025/11/12 | 1,367 | 1,393 | 1,366 | 1,381 | 36,800 |
| 2025/11/11 | 1,362 | 1,378 | 1,354 | 1,377 | 15,600 |
| 2025/11/10 | 1,373 | 1,378 | 1,362 | 1,369 | 14,100 |
| 2025/11/07 | 1,366 | 1,381 | 1,344 | 1,365 | 28,100 |
| 2025/11/06 | 1,386 | 1,393 | 1,369 | 1,380 | 15,700 |
| 2025/11/05 | 1,395 | 1,395 | 1,361 | 1,375 | 32,500 |
| 2025/11/04 | 1,375 | 1,410 | 1,375 | 1,388 | 39,300 |
| 2025/10/31 | 1,373 | 1,390 | 1,370 | 1,380 | 12,300 |
| 2025/10/30 | 1,370 | 1,389 | 1,366 | 1,376 | 18,200 |
| 2025/10/29 | 1,393 | 1,397 | 1,371 | 1,371 | 29,400 |
| 2025/10/28 | 1,447 | 1,447 | 1,390 | 1,393 | 52,400 |
| 2025/10/27 | 1,442 | 1,464 | 1,442 | 1,455 | 16,300 |
| 2025/10/24 | 1,467 | 1,467 | 1,438 | 1,442 | 19,700 |
| 2025/10/23 | 1,466 | 1,466 | 1,443 | 1,454 | 11,300 |
| 2025/10/22 | 1,444 | 1,473 | 1,440 | 1,460 | 55,700 |
| 2025/10/21 | 1,434 | 1,458 | 1,424 | 1,453 | 24,300 |
| 2025/10/20 | 1,450 | 1,450 | 1,414 | 1,432 | 33,500 |
| 2025/10/17 | 1,432 | 1,447 | 1,420 | 1,447 | 19,200 |
| 2025/10/16 | 1,452 | 1,463 | 1,431 | 1,431 | 36,400 |
| 2025/10/15 | 1,430 | 1,458 | 1,429 | 1,452 | 21,800 |
| 2025/10/14 | 1,425 | 1,447 | 1,405 | 1,422 | 34,000 |
| 2025/10/10 | 1,500 | 1,500 | 1,449 | 1,449 | 30,900 |
| 2025/10/09 | 1,490 | 1,501 | 1,469 | 1,501 | 36,900 |
| 2025/10/08 | 1,482 | 1,513 | 1,477 | 1,490 | 25,800 |
| 2025/10/07 | 1,480 | 1,486 | 1,468 | 1,481 | 33,200 |
| 2025/10/06 | 1,484 | 1,487 | 1,453 | 1,478 | 57,700 |
| 2025/10/03 | 1,422 | 1,444 | 1,413 | 1,441 | 48,400 |
| 2025/10/02 | 1,488 | 1,494 | 1,413 | 1,435 | 53,500 |
| 2025/10/01 | 1,547 | 1,547 | 1,488 | 1,488 | 50,400 |
| 2025/09/30 | 1,549 | 1,569 | 1,527 | 1,542 | 44,400 |
| 2025/09/29 | 1,517 | 1,549 | 1,516 | 1,530 | 70,300 |
| 2025/09/26 | 1,494 | 1,531 | 1,493 | 1,503 | 115,500 |
| 2025/09/25 | 1,531 | 1,532 | 1,498 | 1,504 | 65,500 |
| 2025/09/24 | 1,530 | 1,538 | 1,508 | 1,515 | 46,000 |
| 2025/09/22 | 1,551 | 1,559 | 1,537 | 1,545 | 39,500 |
| 2025/09/19 | 1,562 | 1,573 | 1,539 | 1,554 | 68,000 |
| 2025/09/18 | 1,526 | 1,531 | 1,500 | 1,522 | 40,200 |
| 2025/09/17 | 1,525 | 1,529 | 1,515 | 1,525 | 37,800 |
| 2025/09/16 | 1,503 | 1,532 | 1,503 | 1,512 | 53,000 |
| 2025/09/12 | 1,526 | 1,526 | 1,491 | 1,495 | 122,000 |
| 2025/09/11 | 1,492 | 1,537 | 1,492 | 1,525 | 106,700 |
| 2025/09/10 | 1,600 | 1,613 | 1,476 | 1,490 | 263,200 |
| 2025/09/09 | 1,666 | 1,698 | 1,581 | 1,640 | 122,900 |
| 2025/09/08 | 1,738 | 1,738 | 1,688 | 1,690 | 104,300 |
| 2025/09/05 | 1,736 | 1,739 | 1,702 | 1,725 | 138,500 |
| 2025/09/04 | 1,781 | 1,820 | 1,675 | 1,696 | 258,300 |
| 2025/09/03 | 1,695 | 1,907 | 1,674 | 1,741 | 320,900 |
| 2025/09/02 | 1,655 | 1,703 | 1,655 | 1,692 | 72,400 |
| 2025/09/01 | 1,688 | 1,708 | 1,625 | 1,660 | 102,100 |
| 2025/08/29 | 1,602 | 1,662 | 1,602 | 1,648 | 134,200 |
| 2025/08/28 | 1,575 | 1,600 | 1,534 | 1,594 | 64,400 |
| 2025/08/28 | 1 -> 2.00 分割 | ||||
| 2025/08/27 | 3,100 | 3,180 | 3,065 | 3,135 | 28,600 |
| 2025/08/26 | 3,045 | 3,090 | 3,005 | 3,075 | 23,000 |
| 2025/08/25 | 3,065 | 3,070 | 3,020 | 3,020 | 19,000 |
| 2025/08/22 | 3,085 | 3,085 | 3,015 | 3,030 | 14,600 |
| 2025/08/21 | 3,085 | 3,085 | 3,020 | 3,055 | 46,000 |
| 2025/08/20 | 3,050 | 3,115 | 3,035 | 3,065 | 36,100 |
| 2025/08/19 | 3,020 | 3,085 | 3,015 | 3,020 | 31,000 |
| 2025/08/18 | 3,005 | 3,030 | 2,990 | 3,010 | 30,300 |
| 2025/08/15 | 3,010 | 3,010 | 2,990 | 2,990 | 16,300 |
| 2025/08/14 | 2,996 | 3,020 | 2,974 | 2,991 | 21,200 |
| 2025/08/13 | 2,922 | 2,995 | 2,915 | 2,981 | 33,000 |
| 2025/08/12 | 3,000 | 3,070 | 2,930 | 2,930 | 98,800 |
| 2025/08/08 | 3,065 | 3,105 | 3,015 | 3,020 | 36,100 |
| 2025/08/07 | 3,090 | 3,115 | 3,020 | 3,050 | 43,200 |
| 2025/08/06 | 2,974 | 3,080 | 2,974 | 3,080 | 45,900 |
| 2025/08/05 | 2,975 | 2,998 | 2,925 | 2,959 | 62,000 |
| 2025/08/04 | 2,872 | 2,894 | 2,820 | 2,883 | 30,700 |
| 2025/08/01 | 2,800 | 2,889 | 2,800 | 2,869 | 39,200 |
| 2025/07/31 | 2,753 | 2,812 | 2,732 | 2,796 | 32,900 |
| 2025/07/30 | 2,697 | 2,786 | 2,676 | 2,710 | 56,900 |
| 2025/07/29 | 2,755 | 2,772 | 2,635 | 2,680 | 99,500 |
| 2025/07/28 | 2,688 | 2,710 | 2,621 | 2,624 | 38,500 |
| 2025/07/25 | 2,667 | 2,736 | 2,657 | 2,688 | 26,600 |
| 2025/07/24 | 2,600 | 2,635 | 2,585 | 2,620 | 32,900 |
| 2025/07/23 | 2,600 | 2,600 | 2,577 | 2,587 | 28,100 |
| 2025/07/22 | 2,560 | 2,595 | 2,532 | 2,576 | 62,700 |
| 2025/07/18 | 2,511 | 2,568 | 2,487 | 2,510 | 45,100 |
| 2025/07/17 | 2,452 | 2,512 | 2,450 | 2,491 | 37,000 |
| 2025/07/16 | 2,474 | 2,496 | 2,457 | 2,457 | 14,700 |
| 2025/07/15 | 2,474 | 2,520 | 2,474 | 2,486 | 29,200 |
| 2025/07/14 | 2,489 | 2,509 | 2,451 | 2,480 | 47,200 |
| 2025/07/11 | 2,459 | 2,520 | 2,439 | 2,465 | 57,000 |
| 2025/07/10 | 2,451 | 2,495 | 2,429 | 2,437 | 34,900 |
| 2025/07/09 | 2,364 | 2,467 | 2,364 | 2,444 | 59,600 |
| 2025/07/08 | 2,332 | 2,370 | 2,332 | 2,355 | 16,600 |
| 2025/07/07 | 2,333 | 2,360 | 2,330 | 2,332 | 16,600 |
| 2025/07/04 | 2,301 | 2,367 | 2,300 | 2,333 | 43,800 |
| 2025/07/03 | 2,300 | 2,306 | 2,281 | 2,290 | 18,400 |
| 2025/07/02 | 2,293 | 2,310 | 2,275 | 2,300 | 42,400 |
| 2025/07/01 | 2,295 | 2,305 | 2,245 | 2,279 | 19,200 |
| 2025/06/30 | 2,262 | 2,298 | 2,250 | 2,295 | 13,300 |
| 2025/06/27 | 2,271 | 2,278 | 2,261 | 2,264 | 4,100 |
| 2025/06/26 | 2,299 | 2,325 | 2,252 | 2,261 | 17,900 |
| 2025/06/25 | 2,266 | 2,299 | 2,242 | 2,290 | 19,500 |
| 2025/06/24 | 2,259 | 2,279 | 2,246 | 2,257 | 10,400 |
| 2025/06/23 | 2,262 | 2,300 | 2,232 | 2,260 | 32,300 |
| 2025/06/20 | 2,284 | 2,319 | 2,278 | 2,278 | 12,100 |
| 2025/06/19 | 2,318 | 2,318 | 2,282 | 2,284 | 20,400 |
| 2025/06/18 | 2,287 | 2,311 | 2,280 | 2,304 | 13,200 |
| 2025/06/17 | 2,258 | 2,314 | 2,258 | 2,289 | 41,000 |
| 2025/06/16 | 2,258 | 2,277 | 2,239 | 2,258 | 41,300 |
| 2025/06/13 | 2,229 | 2,258 | 2,207 | 2,258 | 18,300 |
| 2025/06/12 | 2,296 | 2,296 | 2,220 | 2,229 | 49,500 |
| 2025/06/11 | 2,241 | 2,314 | 2,241 | 2,296 | 33,600 |
| 2025/06/10 | 2,239 | 2,249 | 2,229 | 2,233 | 19,200 |
| 2025/06/09 | 2,230 | 2,249 | 2,217 | 2,237 | 9,500 |
| 2025/06/06 | 2,202 | 2,240 | 2,196 | 2,223 | 25,100 |
| 2025/06/05 | 2,190 | 2,216 | 2,140 | 2,202 | 12,800 |
| 2025/06/04 | 2,204 | 2,214 | 2,185 | 2,198 | 20,900 |
| 2025/06/03 | 2,101 | 2,216 | 2,101 | 2,209 | 51,000 |
| 2025/06/02 | 2,143 | 2,181 | 2,093 | 2,099 | 49,700 |
| 2025/05/30 | 2,023 | 2,120 | 2,005 | 2,103 | 41,300 |
| 2025/05/29 | 2,005 | 2,048 | 2,002 | 2,040 | 17,000 |
| 2025/05/28 | 2,043 | 2,043 | 2,015 | 2,021 | 7,700 |
| 2025/05/27 | 2,043 | 2,052 | 2,025 | 2,025 | 8,100 |
| 2025/05/26 | 2,063 | 2,070 | 2,043 | 2,043 | 15,500 |
| 2025/05/23 | 2,052 | 2,067 | 2,045 | 2,058 | 15,600 |
| 2025/05/22 | 2,060 | 2,066 | 2,052 | 2,052 | 8,600 |
| 2025/05/21 | 2,040 | 2,060 | 2,040 | 2,054 | 9,800 |
| 2025/05/20 | 2,031 | 2,050 | 2,031 | 2,040 | 16,600 |
| 2025/05/19 | 2,028 | 2,049 | 2,025 | 2,025 | 11,000 |
| 2025/05/16 | 2,004 | 2,041 | 1,996 | 2,028 | 23,600 |
| 2025/05/15 | 2,015 | 2,021 | 2,005 | 2,005 | 13,900 |
| 2025/05/14 | 2,025 | 2,034 | 2,002 | 2,015 | 11,200 |
| 2025/05/13 | 2,036 | 2,038 | 2,001 | 2,025 | 22,400 |
| 2025/05/12 | 2,020 | 2,031 | 2,008 | 2,021 | 20,400 |
| 2025/05/09 | 2,025 | 2,047 | 2,017 | 2,020 | 27,600 |
| 2025/05/08 | 1,993 | 2,007 | 1,982 | 2,005 | 20,100 |
| 2025/05/07 | 1,985 | 1,993 | 1,963 | 1,989 | 16,900 |
| 2025/05/02 | 1,983 | 1,989 | 1,972 | 1,985 | 12,200 |
| 2025/05/01 | 1,950 | 1,992 | 1,942 | 1,971 | 20,300 |
| 2025/04/30 | 1,943 | 1,955 | 1,924 | 1,926 | 18,600 |
| 2025/04/28 | 1,974 | 1,975 | 1,943 | 1,950 | 12,500 |
| 2025/04/25 | 1,945 | 1,987 | 1,945 | 1,983 | 20,500 |
| 2025/04/24 | 1,917 | 1,959 | 1,917 | 1,945 | 18,400 |
| 2025/04/23 | 1,932 | 1,938 | 1,903 | 1,910 | 19,600 |
| 2025/04/22 | 1,929 | 1,957 | 1,906 | 1,910 | 20,000 |
| 2025/04/21 | 1,869 | 1,915 | 1,867 | 1,913 | 26,200 |
| 2025/04/18 | 1,848 | 1,868 | 1,845 | 1,864 | 16,300 |
| 2025/04/17 | 1,827 | 1,853 | 1,824 | 1,848 | 15,300 |
| 2025/04/16 | 1,849 | 1,859 | 1,826 | 1,840 | 13,100 |
| 2025/04/15 | 1,838 | 1,860 | 1,828 | 1,832 | 19,100 |
| 2025/04/14 | 1,850 | 1,854 | 1,810 | 1,823 | 8,200 |
| 2025/04/11 | 1,793 | 1,836 | 1,755 | 1,836 | 11,000 |