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
2019/12/30 2,157 2,250 2,135 2,250 114,300
2019/12/27 2,117 2,158 2,117 2,141 41,400
2019/12/26 2,109 2,160 2,102 2,125 44,400
2019/12/25 2,133 2,139 2,075 2,133 58,700
2019/12/24 2,107 2,130 2,060 2,109 75,600
2019/12/23 2,131 2,165 2,116 2,120 66,400
2019/12/20 2,115 2,156 2,111 2,156 75,200
2019/12/19 2,128 2,180 2,122 2,137 79,000
2019/12/18 2,120 2,171 2,107 2,128 61,800
2019/12/17 2,148 2,148 2,070 2,131 135,800
2019/12/16 2,071 2,189 2,055 2,174 206,300
2019/12/13 2,047 2,064 2,001 2,062 104,700
2019/12/12 1,971 2,058 1,957 2,047 178,100
2019/12/11 2,040 2,055 1,935 1,953 295,300
2019/12/10 2,130 2,140 2,008 2,040 206,100
2019/12/09 2,132 2,134 2,065 2,104 265,200
2019/12/06 1,983 2,053 1,964 2,044 235,600
2019/12/05 1,984 1,991 1,929 1,945 105,900
2019/12/04 1,965 2,012 1,915 1,982 160,700
2019/12/03 1,860 1,989 1,827 1,989 211,700
2019/12/02 1,822 1,868 1,810 1,868 83,500
2019/11/29 1,792 1,819 1,792 1,798 14,200
2019/11/28 1,785 1,821 1,772 1,821 40,000
2019/11/27 1,775 1,780 1,759 1,771 12,300
2019/11/26 1,819 1,819 1,774 1,775 21,000
2019/11/25 1,800 1,825 1,789 1,790 23,900
2019/11/22 1,797 1,810 1,788 1,793 15,900
2019/11/21 1,794 1,839 1,767 1,797 34,700
2019/11/20 1,819 1,824 1,791 1,809 38,700
2019/11/19 1,816 1,845 1,802 1,818 56,800
2019/11/18 1,766 1,793 1,748 1,790 25,500
2019/11/15 1,799 1,820 1,779 1,785 38,300
2019/11/14 1,781 1,810 1,726 1,800 91,200
2019/11/13 1,760 1,794 1,737 1,783 68,100
2019/11/12 1,700 1,754 1,685 1,752 37,900
2019/11/11 1,693 1,712 1,655 1,700 59,000
2019/11/08 1,650 1,654 1,634 1,640 14,900
2019/11/07 1,672 1,672 1,620 1,635 27,600
2019/11/06 1,690 1,698 1,656 1,659 25,000
2019/11/05 1,701 1,717 1,680 1,697 39,500
2019/11/01 1,690 1,702 1,687 1,695 13,600
2019/10/31 1,716 1,716 1,694 1,707 15,400
2019/10/30 1,721 1,729 1,701 1,716 15,700
2019/10/29 1,705 1,743 1,705 1,735 13,200
2019/10/28 1,744 1,757 1,722 1,726 15,700
2019/10/25 1,724 1,738 1,708 1,730 16,900
2019/10/24 1,752 1,758 1,722 1,729 13,900
2019/10/23 1,716 1,734 1,688 1,729 16,900
2019/10/21 1,670 1,726 1,655 1,708 32,000
2019/10/18 1,730 1,734 1,655 1,659 36,400
2019/10/17 1,769 1,769 1,716 1,724 39,100
2019/10/16 1,779 1,814 1,758 1,760 64,900
2019/10/15 1,781 1,800 1,702 1,765 96,500
2019/10/11 1,842 1,842 1,722 1,776 99,500
2019/10/10 1,870 1,880 1,725 1,810 226,100
2019/10/09 1,773 1,861 1,770 1,842 294,900
2019/10/08 1,689 1,779 1,681 1,775 153,900
2019/10/07 1,633 1,675 1,606 1,658 51,600
2019/10/04 1,564 1,631 1,557 1,625 83,500
2019/10/03 1,556 1,566 1,516 1,554 24,600
2019/10/02 1,540 1,580 1,540 1,563 42,300
2019/10/01 1,464 1,537 1,464 1,537 35,200
2019/09/30 1,483 1,486 1,450 1,457 18,000
2019/09/27 1,555 1,555 1,488 1,503 26,600
2019/09/26 1,558 1,564 1,557 1,559 10,200
2019/09/25 1,555 1,565 1,546 1,556 13,800
2019/09/24 1,539 1,569 1,536 1,569 37,600
2019/09/20 1,503 1,532 1,500 1,532 24,800
2019/09/19 1,524 1,524 1,496 1,496 28,200
2019/09/18 1,492 1,525 1,475 1,519 54,100
2019/09/17 1,432 1,487 1,422 1,484 42,100
2019/09/13 1,429 1,429 1,396 1,409 14,900
2019/09/12 1,378 1,426 1,372 1,408 21,600
2019/09/11 1,373 1,388 1,361 1,378 21,700
2019/09/10 1,362 1,394 1,362 1,371 27,800
2019/09/09 1,369 1,372 1,343 1,359 13,900
2019/09/06 1,363 1,378 1,356 1,359 10,800
2019/09/05 1,339 1,373 1,339 1,367 9,700
2019/09/04 1,328 1,353 1,328 1,350 2,700
2019/09/03 1,359 1,371 1,356 1,358 3,700
2019/09/02 1,351 1,359 1,345 1,354 2,900
2019/08/30 1,322 1,344 1,322 1,336 3,800
2019/08/29 1,335 1,336 1,313 1,321 3,000
2019/08/28 1,327 1,329 1,287 1,311 8,100
2019/08/27 1,336 1,360 1,327 1,332 5,000
2019/08/26 1,347 1,354 1,325 1,327 4,100
2019/08/23 1,370 1,389 1,352 1,377 11,700
2019/08/22 1,352 1,377 1,346 1,372 8,000
2019/08/21 1,352 1,368 1,338 1,346 2,900
2019/08/20 1,348 1,357 1,334 1,352 9,600
2019/08/19 1,318 1,331 1,318 1,328 4,700
2019/08/16 1,302 1,325 1,297 1,311 11,900
2019/08/15 1,280 1,306 1,236 1,289 53,900
2019/08/14 1,329 1,342 1,317 1,317 8,100
2019/08/13 1,301 1,313 1,289 1,300 18,000
2019/08/09 1,249 1,266 1,249 1,251 6,400
2019/08/08 1,238 1,269 1,238 1,269 5,100
2019/08/07 1,265 1,265 1,238 1,238 4,500
2019/08/06 1,260 1,273 1,240 1,270 6,300
2019/08/05 1,307 1,307 1,263 1,289 13,000
2019/08/02 1,359 1,359 1,307 1,313 12,900
2019/08/01 1,326 1,349 1,320 1,343 7,400
2019/07/31 1,350 1,350 1,331 1,340 4,100
2019/07/30 1,346 1,355 1,342 1,343 2,800
2019/07/29 1,370 1,370 1,345 1,346 1,900
2019/07/26 1,369 1,369 1,342 1,344 2,700
2019/07/25 1,399 1,399 1,356 1,361 9,100
2019/07/24 1,341 1,343 1,331 1,339 2,900
2019/07/23 1,331 1,360 1,323 1,340 6,800
2019/07/22 1,321 1,335 1,321 1,333 5,200
2019/07/19 1,325 1,344 1,324 1,327 6,500
2019/07/18 1,353 1,353 1,301 1,320 21,100
2019/07/17 1,366 1,374 1,351 1,363 6,000
2019/07/16 1,386 1,391 1,368 1,371 6,400
2019/07/12 1,404 1,416 1,388 1,389 9,300
2019/07/11 1,429 1,431 1,407 1,410 12,000
2019/07/10 1,375 1,442 1,374 1,440 30,100
2019/07/09 1,412 1,427 1,355 1,370 39,500
2019/07/08 1,434 1,443 1,405 1,411 22,600
2019/07/05 1,514 1,514 1,444 1,445 56,700
2019/07/04 1,575 1,586 1,520 1,527 39,200
2019/07/03 1,639 1,644 1,522 1,575 72,400
2019/07/02 1,663 1,678 1,657 1,670 15,600
2019/07/01 1,630 1,671 1,630 1,663 42,000
2019/06/28 1,591 1,624 1,591 1,623 36,100
2019/06/27 1,559 1,590 1,548 1,589 29,200
2019/06/26 1,506 1,559 1,506 1,559 60,500
2019/06/25 1,543 1,545 1,500 1,516 13,200
2019/06/24 1,493 1,536 1,489 1,523 42,800
2019/06/21 1,534 1,558 1,518 1,526 23,400
2019/06/20 1,503 1,540 1,501 1,530 52,000
2019/06/19 1,500 1,506 1,487 1,487 8,900
2019/06/18 1,484 1,513 1,476 1,495 29,300
2019/06/17 1,494 1,513 1,484 1,484 6,700
2019/06/14 1,481 1,519 1,481 1,504 39,100
2019/06/13 1,502 1,528 1,485 1,485 14,400
2019/06/12 1,480 1,530 1,470 1,510 47,000
2019/06/11 1,540 1,552 1,493 1,494 35,300
2019/06/10 1,507 1,548 1,505 1,538 65,300
2019/06/07 1,473 1,510 1,473 1,488 102,700
2019/06/06 1,382 1,469 1,382 1,450 82,400
2019/06/05 1,383 1,396 1,369 1,370 15,800
2019/06/04 1,304 1,382 1,304 1,379 54,700
2019/06/03 1,276 1,291 1,270 1,288 32,000
2019/05/31 1,300 1,330 1,290 1,296 31,000
2019/05/30 1,298 1,359 1,290 1,301 37,400
2019/05/29 1,256 1,298 1,251 1,298 31,200
2019/05/28 1,264 1,280 1,253 1,268 51,200
2019/05/27 1,220 1,280 1,220 1,250 92,800
2019/05/24 1,180 1,217 1,171 1,193 39,300
2019/05/23 1,195 1,199 1,172 1,195 8,900
2019/05/22 1,190 1,205 1,190 1,202 23,600
2019/05/21 1,190 1,205 1,174 1,188 9,100
2019/05/20 1,222 1,224 1,186 1,192 15,600
2019/05/17 1,188 1,226 1,180 1,225 42,500
2019/05/16 1,152 1,170 1,145 1,170 54,700
2019/05/15 1,062 1,072 1,050 1,066 3,000
2019/05/14 1,037 1,057 1,031 1,057 11,700
2019/05/13 1,053 1,056 1,046 1,049 3,600
2019/05/10 1,043 1,054 1,043 1,054 9,500
2019/05/09 1,050 1,057 1,049 1,054 5,200
2019/05/08 1,052 1,067 1,048 1,063 12,400
2019/05/07 1,064 1,074 1,060 1,061 4,300
2019/04/26 1,063 1,078 1,054 1,075 10,200
2019/04/25 1,067 1,070 1,058 1,065 19,600
2019/04/24 1,069 1,078 1,066 1,067 7,600
2019/04/23 1,060 1,067 1,060 1,065 4,700
2019/04/22 1,060 1,065 1,059 1,059 3,800
2019/04/19 1,073 1,073 1,056 1,066 6,500
2019/04/18 1,082 1,091 1,062 1,063 14,700
2019/04/17 1,083 1,091 1,076 1,084 1,700
2019/04/16 1,081 1,089 1,076 1,083 6,700
2019/04/15 1,063 1,080 1,055 1,067 9,200
2019/04/12 1,066 1,068 1,056 1,063 10,900
2019/04/11 1,072 1,080 1,066 1,066 5,600
2019/04/10 1,080 1,083 1,070 1,072 10,200
2019/04/09 1,096 1,101 1,067 1,082 12,500
2019/04/08 1,102 1,103 1,092 1,096 2,700
2019/04/05 1,108 1,108 1,088 1,104 10,900
2019/04/04 1,097 1,109 1,097 1,102 4,200
2019/04/03 1,107 1,111 1,101 1,103 13,000
2019/04/02 1,107 1,110 1,100 1,107 3,700
2019/04/01 1,110 1,110 1,100 1,100 5,700
2019/03/29 1,101 1,105 1,099 1,099 5,800
2019/03/28 1,108 1,110 1,099 1,099 8,900
2019/03/27 1,103 1,120 1,100 1,115 16,700
2019/03/26 1,149 1,150 1,138 1,145 10,300
2019/03/25 1,140 1,140 1,129 1,129 11,700
2019/03/22 1,151 1,158 1,135 1,140 11,100
2019/03/20 1,143 1,151 1,142 1,149 5,700
2019/03/19 1,140 1,146 1,135 1,143 15,200
2019/03/18 1,135 1,149 1,135 1,137 4,500
2019/03/15 1,135 1,139 1,129 1,129 5,100
2019/03/14 1,132 1,135 1,126 1,132 6,500
2019/03/13 1,139 1,139 1,122 1,122 8,900
2019/03/12 1,116 1,125 1,115 1,123 10,900
2019/03/11 1,110 1,118 1,104 1,115 4,800
2019/03/08 1,122 1,122 1,101 1,107 15,900
2019/03/07 1,113 1,123 1,113 1,122 5,300
2019/03/06 1,118 1,119 1,111 1,118 4,100
2019/03/05 1,118 1,121 1,110 1,116 9,100
2019/03/04 1,132 1,132 1,110 1,118 26,900
2019/03/01 1,124 1,126 1,119 1,124 8,400
2019/02/28 1,123 1,130 1,118 1,119 7,800
2019/02/27 1,117 1,140 1,117 1,133 15,300
2019/02/26 1,127 1,140 1,110 1,117 20,500
2019/02/25 1,141 1,141 1,117 1,125 14,300
2019/02/22 1,112 1,120 1,100 1,116 8,800
2019/02/21 1,108 1,117 1,100 1,117 13,800
2019/02/20 1,111 1,122 1,106 1,106 11,400
2019/02/19 1,114 1,114 1,098 1,108 17,700
2019/02/18 1,121 1,121 1,104 1,109 13,000
2019/02/15 1,138 1,138 1,102 1,109 20,800
2019/02/14 1,123 1,135 1,118 1,128 9,500
2019/02/13 1,118 1,134 1,110 1,134 3,100
2019/02/12 1,108 1,120 1,105 1,118 3,400
2019/02/08 1,126 1,133 1,100 1,108 11,600
2019/02/07 1,142 1,142 1,132 1,136 4,300
2019/02/06 1,143 1,156 1,138 1,150 9,500
2019/02/05 1,150 1,153 1,140 1,141 11,600
2019/02/04 1,154 1,160 1,143 1,150 6,400
2019/02/01 1,131 1,153 1,128 1,143 4,400
2019/01/31 1,141 1,141 1,117 1,133 5,600
2019/01/30 1,131 1,139 1,108 1,128 9,300
2019/01/29 1,134 1,142 1,131 1,132 8,600
2019/01/28 1,138 1,151 1,133 1,148 3,900
2019/01/25 1,165 1,165 1,137 1,141 9,600
2019/01/24 1,134 1,144 1,131 1,143 2,200
2019/01/23 1,128 1,145 1,126 1,138 9,400
2019/01/22 1,140 1,150 1,130 1,143 9,200
2019/01/21 1,126 1,164 1,126 1,142 11,300
2019/01/18 1,122 1,138 1,117 1,133 17,300
2019/01/17 1,098 1,127 1,098 1,127 15,900
2019/01/16 1,100 1,103 1,083 1,098 14,700
2019/01/15 1,092 1,110 1,084 1,092 16,200
2019/01/11 1,089 1,090 1,071 1,085 9,400
2019/01/10 1,092 1,093 1,050 1,079 10,300
2019/01/09 1,095 1,095 1,082 1,092 6,900
2019/01/08 1,077 1,091 1,072 1,081 16,400
2019/01/07 1,062 1,102 1,062 1,083 13,700
2019/01/04 1,034 1,058 1,033 1,052 15,900

このページの先頭へ