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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 1,848 | 1,848 | 1,781 | 1,781 | 25,400 |
| 2025/04/09 | 1,738 | 1,774 | 1,711 | 1,728 | 12,700 |
| 2025/04/08 | 1,731 | 1,811 | 1,729 | 1,756 | 18,500 |
| 2025/04/07 | 1,665 | 1,711 | 1,598 | 1,651 | 32,400 |
| 2025/04/04 | 1,825 | 1,825 | 1,738 | 1,783 | 29,300 |
| 2025/04/03 | 1,799 | 1,831 | 1,791 | 1,825 | 16,400 |
| 2025/04/02 | 1,856 | 1,860 | 1,829 | 1,850 | 10,800 |
| 2025/04/01 | 1,831 | 1,858 | 1,827 | 1,849 | 17,100 |
| 2025/03/31 | 1,803 | 1,833 | 1,798 | 1,826 | 18,600 |
| 2025/03/28 | 1,800 | 1,837 | 1,791 | 1,824 | 23,300 |
| 2025/03/27 | 1,811 | 1,828 | 1,805 | 1,828 | 33,700 |
| 2025/03/26 | 1,823 | 1,836 | 1,805 | 1,824 | 12,100 |
| 2025/03/25 | 1,839 | 1,839 | 1,793 | 1,805 | 18,200 |
| 2025/03/24 | 1,839 | 1,841 | 1,824 | 1,836 | 11,700 |
| 2025/03/21 | 1,826 | 1,836 | 1,820 | 1,830 | 23,500 |
| 2025/03/19 | 1,800 | 1,814 | 1,800 | 1,813 | 16,400 |
| 2025/03/18 | 1,807 | 1,821 | 1,797 | 1,801 | 20,200 |
| 2025/03/17 | 1,810 | 1,813 | 1,786 | 1,793 | 8,900 |
| 2025/03/14 | 1,789 | 1,795 | 1,771 | 1,779 | 22,800 |
| 2025/03/13 | 1,768 | 1,792 | 1,761 | 1,789 | 25,200 |
| 2025/03/12 | 1,725 | 1,770 | 1,725 | 1,760 | 18,000 |
| 2025/03/11 | 1,744 | 1,744 | 1,707 | 1,725 | 23,100 |
| 2025/03/10 | 1,778 | 1,785 | 1,760 | 1,761 | 15,200 |
| 2025/03/07 | 1,790 | 1,797 | 1,760 | 1,767 | 25,100 |
| 2025/03/06 | 1,807 | 1,816 | 1,795 | 1,796 | 28,900 |
| 2025/03/05 | 1,812 | 1,829 | 1,807 | 1,807 | 8,800 |
| 2025/03/04 | 1,843 | 1,845 | 1,806 | 1,820 | 8,500 |
| 2025/03/03 | 1,816 | 1,845 | 1,806 | 1,843 | 18,200 |
| 2025/02/28 | 1,833 | 1,833 | 1,763 | 1,792 | 35,400 |
| 2025/02/27 | 1,853 | 1,872 | 1,840 | 1,844 | 13,300 |
| 2025/02/26 | 1,891 | 1,900 | 1,830 | 1,850 | 25,700 |
| 2025/02/25 | 1,930 | 1,930 | 1,893 | 1,896 | 14,000 |
| 2025/02/21 | 1,963 | 1,968 | 1,917 | 1,939 | 31,500 |
| 2025/02/20 | 1,950 | 1,985 | 1,919 | 1,963 | 73,800 |
| 2025/02/19 | 1,880 | 1,913 | 1,863 | 1,907 | 28,200 |
| 2025/02/18 | 1,868 | 1,884 | 1,851 | 1,872 | 10,800 |
| 2025/02/17 | 1,920 | 1,920 | 1,853 | 1,853 | 19,700 |
| 2025/02/14 | 1,925 | 1,929 | 1,850 | 1,881 | 23,800 |
| 2025/02/13 | 1,835 | 1,897 | 1,830 | 1,880 | 24,000 |
| 2025/02/12 | 1,860 | 1,860 | 1,817 | 1,822 | 16,900 |
| 2025/02/10 | 1,834 | 1,853 | 1,820 | 1,827 | 5,200 |
| 2025/02/07 | 1,884 | 1,884 | 1,830 | 1,845 | 11,500 |
| 2025/02/06 | 1,843 | 1,900 | 1,830 | 1,884 | 23,600 |
| 2025/02/05 | 1,814 | 1,943 | 1,814 | 1,827 | 4,600 |
| 2025/02/04 | 1,905 | 1,905 | 1,814 | 1,814 | 9,100 |
| 2025/02/03 | 1,950 | 1,972 | 1,845 | 1,867 | 17,900 |
| 2025/01/31 | 1,828 | 1,960 | 1,814 | 1,960 | 48,100 |
| 2025/01/30 | 1,783 | 1,942 | 1,783 | 1,826 | 30,200 |
| 2025/01/29 | 1,710 | 1,743 | 1,705 | 1,743 | 6,600 |
| 2025/01/28 | 1,684 | 1,716 | 1,684 | 1,703 | 5,500 |
| 2025/01/27 | 1,682 | 1,700 | 1,674 | 1,700 | 11,100 |
| 2025/01/24 | 1,696 | 1,696 | 1,674 | 1,679 | 3,600 |
| 2025/01/23 | 1,676 | 1,691 | 1,671 | 1,686 | 5,800 |
| 2025/01/22 | 1,712 | 1,712 | 1,672 | 1,683 | 9,500 |
| 2025/01/21 | 1,729 | 1,731 | 1,665 | 1,706 | 10,400 |
| 2025/01/20 | 1,746 | 1,746 | 1,700 | 1,714 | 15,400 |
| 2025/01/17 | 1,732 | 1,732 | 1,721 | 1,721 | 1,700 |
| 2025/01/16 | 1,751 | 1,752 | 1,730 | 1,732 | 5,100 |
| 2025/01/15 | 1,736 | 1,768 | 1,736 | 1,750 | 2,500 |
| 2025/01/14 | 1,740 | 1,754 | 1,723 | 1,735 | 11,400 |
| 2025/01/10 | 1,756 | 1,760 | 1,740 | 1,740 | 6,400 |
| 2025/01/09 | 1,754 | 1,759 | 1,747 | 1,747 | 6,400 |
| 2025/01/08 | 1,760 | 1,770 | 1,755 | 1,755 | 4,500 |
| 2025/01/07 | 1,800 | 1,818 | 1,757 | 1,760 | 8,500 |
| 2025/01/06 | 1,811 | 1,814 | 1,796 | 1,807 | 3,500 |
| 2024/12/30 | 1,812 | 1,819 | 1,810 | 1,810 | 1,800 |
| 2024/12/27 | 1,811 | 1,834 | 1,810 | 1,810 | 10,000 |
| 2024/12/26 | 1,853 | 1,853 | 1,811 | 1,811 | 12,100 |
| 2024/12/25 | 1,895 | 1,895 | 1,855 | 1,855 | 2,100 |
| 2024/12/24 | 1,859 | 1,889 | 1,859 | 1,879 | 3,700 |
| 2024/12/23 | 1,864 | 1,890 | 1,864 | 1,869 | 2,100 |
| 2024/12/20 | 1,918 | 1,918 | 1,852 | 1,892 | 5,200 |
| 2024/12/19 | 1,880 | 1,915 | 1,880 | 1,892 | 5,400 |
| 2024/12/18 | 1,910 | 1,918 | 1,881 | 1,903 | 6,000 |
| 2024/12/17 | 1,905 | 1,912 | 1,876 | 1,912 | 2,000 |
| 2024/12/16 | 1,914 | 1,920 | 1,886 | 1,911 | 7,000 |
| 2024/12/13 | 1,869 | 1,894 | 1,869 | 1,876 | 3,100 |
| 2024/12/12 | 1,890 | 1,902 | 1,850 | 1,868 | 9,300 |
| 2024/12/11 | 1,895 | 1,919 | 1,894 | 1,907 | 3,000 |
| 2024/12/10 | 1,905 | 1,920 | 1,905 | 1,905 | 700 |
| 2024/12/09 | 1,903 | 1,917 | 1,876 | 1,905 | 4,700 |
| 2024/12/06 | 1,880 | 1,911 | 1,858 | 1,910 | 9,900 |
| 2024/12/05 | 1,821 | 1,874 | 1,821 | 1,871 | 5,500 |
| 2024/12/04 | 1,924 | 1,924 | 1,830 | 1,830 | 24,000 |
| 2024/12/03 | 1,930 | 1,935 | 1,908 | 1,930 | 3,000 |
| 2024/12/02 | 1,928 | 1,929 | 1,892 | 1,923 | 2,500 |
| 2024/11/29 | 1,906 | 1,937 | 1,885 | 1,932 | 3,700 |
| 2024/11/28 | 1,905 | 1,928 | 1,896 | 1,906 | 5,800 |
| 2024/11/27 | 1,927 | 1,930 | 1,866 | 1,868 | 8,600 |
| 2024/11/26 | 1,973 | 1,981 | 1,951 | 1,955 | 6,800 |
| 2024/11/25 | 1,988 | 2,000 | 1,961 | 1,987 | 4,800 |
| 2024/11/22 | 2,005 | 2,005 | 1,940 | 1,988 | 13,100 |
| 2024/11/21 | 1,968 | 2,014 | 1,968 | 1,986 | 2,300 |
| 2024/11/20 | 2,005 | 2,005 | 1,968 | 1,968 | 4,700 |
| 2024/11/19 | 1,981 | 2,017 | 1,969 | 1,969 | 2,200 |
| 2024/11/18 | 1,991 | 2,021 | 1,952 | 1,980 | 3,200 |
| 2024/11/15 | 2,000 | 2,033 | 1,980 | 1,996 | 4,900 |
| 2024/11/14 | 2,021 | 2,070 | 1,989 | 1,989 | 5,500 |
| 2024/11/13 | 2,008 | 2,037 | 1,990 | 2,037 | 2,500 |
| 2024/11/12 | 2,042 | 2,081 | 2,016 | 2,016 | 4,300 |
| 2024/11/11 | 2,089 | 2,089 | 2,001 | 2,031 | 2,800 |
| 2024/11/08 | 2,054 | 2,099 | 2,013 | 2,098 | 11,800 |
| 2024/11/07 | 1,988 | 2,049 | 1,988 | 2,047 | 7,400 |
| 2024/11/06 | 1,950 | 2,040 | 1,942 | 2,002 | 4,200 |
| 2024/11/05 | 2,043 | 2,056 | 2,000 | 2,000 | 3,000 |
| 2024/11/01 | 2,026 | 2,039 | 2,003 | 2,035 | 6,700 |
| 2024/10/31 | 2,016 | 2,047 | 2,002 | 2,027 | 15,200 |
| 2024/10/30 | 1,982 | 2,015 | 1,982 | 2,007 | 6,400 |
| 2024/10/29 | 1,968 | 1,977 | 1,934 | 1,968 | 4,000 |
| 2024/10/28 | 1,927 | 1,942 | 1,887 | 1,929 | 3,000 |
| 2024/10/25 | 1,973 | 1,973 | 1,861 | 1,931 | 15,400 |
| 2024/10/24 | 1,919 | 1,945 | 1,901 | 1,944 | 2,800 |
| 2024/10/23 | 1,910 | 1,925 | 1,852 | 1,925 | 3,900 |
| 2024/10/22 | 1,965 | 1,973 | 1,919 | 1,931 | 16,900 |
| 2024/10/21 | 1,979 | 1,996 | 1,965 | 1,965 | 9,900 |
| 2024/10/18 | 1,983 | 2,020 | 1,980 | 2,020 | 5,200 |
| 2024/10/17 | 2,015 | 2,015 | 1,965 | 1,983 | 13,800 |
| 2024/10/16 | 2,048 | 2,056 | 2,019 | 2,029 | 5,400 |
| 2024/10/15 | 2,150 | 2,150 | 2,070 | 2,085 | 5,900 |
| 2024/10/11 | 2,141 | 2,187 | 2,128 | 2,140 | 15,400 |
| 2024/10/10 | 2,128 | 2,162 | 2,105 | 2,141 | 27,400 |
| 2024/10/09 | 2,087 | 2,100 | 2,071 | 2,088 | 18,400 |
| 2024/10/08 | 2,055 | 2,090 | 2,038 | 2,060 | 9,000 |
| 2024/10/07 | 2,062 | 2,100 | 2,053 | 2,067 | 30,300 |