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
2018/12/28 1,043 1,054 1,043 1,054 9,000
2018/12/27 1,052 1,070 1,052 1,055 15,700
2018/12/26 992 1,040 992 1,019 23,300
2018/12/25 1,010 1,017 954 983 76,100
2018/12/21 1,073 1,094 1,009 1,065 98,200
2018/12/20 1,095 1,126 1,075 1,085 77,400
2018/12/19 1,142 1,145 1,107 1,123 50,400
2018/12/18 1,165 1,165 1,146 1,146 32,500
2018/12/17 1,198 1,198 1,173 1,176 14,900
2018/12/14 1,211 1,212 1,189 1,195 16,100
2018/12/13 1,192 1,213 1,191 1,213 13,100
2018/12/12 1,182 1,212 1,181 1,200 20,100
2018/12/11 1,199 1,215 1,173 1,175 31,200
2018/12/10 1,204 1,209 1,194 1,199 35,800
2018/12/07 1,242 1,242 1,205 1,223 14,600
2018/12/06 1,265 1,266 1,222 1,225 12,200
2018/12/05 1,251 1,267 1,238 1,251 13,700
2018/12/04 1,267 1,276 1,249 1,256 26,000
2018/12/03 1,275 1,283 1,238 1,267 36,500
2018/11/30 1,250 1,278 1,241 1,271 15,600
2018/11/29 1,260 1,266 1,240 1,264 32,200
2018/11/28 1,234 1,254 1,227 1,245 18,100
2018/11/27 1,216 1,234 1,214 1,226 11,700
2018/11/26 1,212 1,217 1,207 1,214 19,400
2018/11/22 1,240 1,240 1,200 1,216 15,700
2018/11/21 1,213 1,218 1,198 1,210 24,300
2018/11/20 1,255 1,255 1,207 1,224 21,300
2018/11/19 1,250 1,277 1,241 1,255 15,600
2018/11/16 1,245 1,268 1,233 1,242 27,700
2018/11/15 1,261 1,300 1,250 1,257 27,200
2018/11/14 1,238 1,247 1,231 1,232 9,900
2018/11/13 1,245 1,275 1,200 1,250 21,600
2018/11/12 1,281 1,281 1,245 1,279 11,200
2018/11/09 1,300 1,306 1,285 1,290 9,700
2018/11/08 1,276 1,333 1,276 1,313 27,800
2018/11/07 1,280 1,280 1,262 1,276 4,300
2018/11/06 1,280 1,283 1,269 1,271 4,600
2018/11/05 1,280 1,289 1,260 1,288 7,200
2018/11/02 1,233 1,269 1,233 1,269 16,500
2018/11/01 1,217 1,268 1,200 1,245 28,200
2018/10/31 1,201 1,223 1,191 1,217 32,600
2018/10/30 1,160 1,205 1,149 1,200 26,700
2018/10/29 1,244 1,244 1,182 1,190 36,500
2018/10/26 1,298 1,328 1,234 1,252 21,500
2018/10/25 1,324 1,324 1,295 1,296 19,700
2018/10/24 1,349 1,349 1,312 1,338 11,300
2018/10/23 1,370 1,385 1,313 1,325 21,500
2018/10/22 1,381 1,398 1,366 1,370 17,300
2018/10/19 1,381 1,400 1,373 1,380 12,600
2018/10/18 1,391 1,405 1,387 1,393 8,700
2018/10/17 1,383 1,410 1,383 1,391 12,500
2018/10/16 1,388 1,400 1,372 1,378 5,400
2018/10/15 1,396 1,396 1,374 1,375 12,500
2018/10/12 1,365 1,424 1,365 1,393 21,600
2018/10/11 1,421 1,431 1,382 1,395 40,600
2018/10/10 1,452 1,489 1,452 1,481 15,400
2018/10/09 1,474 1,474 1,436 1,452 26,800
2018/10/05 1,456 1,470 1,443 1,454 27,700
2018/10/04 1,479 1,495 1,455 1,478 32,000
2018/10/03 1,419 1,484 1,416 1,451 38,500
2018/10/02 1,460 1,461 1,425 1,438 29,800
2018/10/01 1,485 1,500 1,465 1,465 35,600

このページの先頭へ