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
2020/12/30 1,780 1,805 1,780 1,798 7,500
2020/12/29 1,765 1,812 1,765 1,791 7,900
2020/12/28 1,770 1,797 1,761 1,761 16,000
2020/12/25 1,815 1,815 1,773 1,780 9,400
2020/12/24 1,811 1,811 1,788 1,798 18,700
2020/12/23 1,788 1,817 1,787 1,787 11,900
2020/12/22 1,823 1,823 1,784 1,799 17,700
2020/12/21 1,823 1,833 1,798 1,823 14,600
2020/12/18 1,815 1,844 1,812 1,823 12,100
2020/12/17 1,829 1,841 1,810 1,814 17,600
2020/12/16 1,825 1,829 1,811 1,820 7,400
2020/12/15 1,810 1,828 1,800 1,822 7,800
2020/12/14 1,820 1,833 1,803 1,818 26,000
2020/12/11 1,852 1,852 1,809 1,822 7,700
2020/12/10 1,857 1,857 1,816 1,842 13,900
2020/12/09 1,850 1,860 1,830 1,847 22,400
2020/12/08 1,847 1,868 1,838 1,848 12,400
2020/12/07 1,833 1,857 1,809 1,843 32,100
2020/12/04 1,790 1,830 1,790 1,820 30,600
2020/12/03 1,810 1,827 1,800 1,803 11,900
2020/12/02 1,808 1,834 1,780 1,813 64,000
2020/12/01 1,778 1,804 1,769 1,801 40,600
2020/11/30 1,750 1,773 1,725 1,758 26,900
2020/11/27 1,712 1,769 1,704 1,768 38,500
2020/11/26 1,696 1,725 1,683 1,721 17,100
2020/11/25 1,730 1,730 1,684 1,696 20,700
2020/11/24 1,741 1,741 1,685 1,704 53,700
2020/11/20 1,740 1,750 1,712 1,719 20,100
2020/11/19 1,722 1,762 1,708 1,740 23,900
2020/11/18 1,730 1,738 1,708 1,710 18,000
2020/11/17 1,765 1,765 1,730 1,730 10,300
2020/11/16 1,782 1,782 1,742 1,744 10,400
2020/11/13 1,765 1,788 1,753 1,755 23,900
2020/11/12 1,801 1,810 1,774 1,783 16,600
2020/11/11 1,790 1,829 1,771 1,801 36,700
2020/11/10 1,699 1,784 1,691 1,750 40,300
2020/11/09 1,697 1,725 1,694 1,713 10,700
2020/11/06 1,730 1,736 1,700 1,711 9,300
2020/11/05 1,658 1,735 1,629 1,726 43,700
2020/11/04 1,634 1,658 1,624 1,658 12,700
2020/11/02 1,626 1,626 1,608 1,609 7,400
2020/10/30 1,623 1,632 1,605 1,614 11,500
2020/10/29 1,616 1,635 1,612 1,626 10,400
2020/10/28 1,620 1,637 1,615 1,625 8,700
2020/10/27 1,622 1,648 1,609 1,635 13,600
2020/10/26 1,672 1,680 1,657 1,658 7,000
2020/10/23 1,689 1,689 1,650 1,668 15,300
2020/10/22 1,700 1,700 1,661 1,685 12,100
2020/10/21 1,675 1,713 1,675 1,687 30,000
2020/10/20 1,695 1,700 1,669 1,675 22,800
2020/10/19 1,706 1,713 1,691 1,695 17,100
2020/10/16 1,738 1,743 1,720 1,721 11,900
2020/10/15 1,725 1,750 1,725 1,735 11,500
2020/10/14 1,720 1,740 1,720 1,733 9,800
2020/10/13 1,735 1,738 1,715 1,720 9,200
2020/10/12 1,735 1,775 1,726 1,735 12,400
2020/10/09 1,773 1,780 1,736 1,736 19,900
2020/10/08 1,772 1,800 1,771 1,773 11,900
2020/10/07 1,749 1,765 1,738 1,765 5,400
2020/10/06 1,738 1,752 1,725 1,733 9,800
2020/10/05 1,743 1,765 1,731 1,750 12,600
2020/10/02 1,789 1,789 1,726 1,734 25,200
2020/09/30 1,789 1,794 1,753 1,753 15,900
2020/09/29 1,785 1,800 1,781 1,800 17,400
2020/09/28 1,771 1,782 1,760 1,782 16,000
2020/09/25 1,768 1,792 1,760 1,760 47,100
2020/09/24 1,824 1,832 1,753 1,757 41,900
2020/09/23 1,826 1,832 1,812 1,824 14,800
2020/09/18 1,829 1,843 1,821 1,826 14,000
2020/09/17 1,848 1,848 1,806 1,829 19,400
2020/09/16 1,852 1,859 1,837 1,850 15,700
2020/09/15 1,853 1,865 1,835 1,853 11,300
2020/09/14 1,867 1,870 1,851 1,857 13,700
2020/09/11 1,815 1,869 1,815 1,847 26,700
2020/09/10 1,849 1,857 1,844 1,850 18,700
2020/09/09 1,849 1,865 1,840 1,859 18,700
2020/09/08 1,820 1,860 1,795 1,853 39,900
2020/09/07 1,882 1,892 1,814 1,817 41,900
2020/09/04 1,852 1,915 1,852 1,912 38,900
2020/09/03 1,900 1,922 1,880 1,892 39,900
2020/09/02 1,898 1,940 1,896 1,930 50,400
2020/09/01 1,865 1,915 1,850 1,860 94,500
2020/08/31 1,780 1,837 1,778 1,836 34,800
2020/08/28 1,817 1,817 1,734 1,754 61,500
2020/08/27 1,848 1,848 1,803 1,808 31,200
2020/08/26 1,862 1,862 1,840 1,846 13,900
2020/08/25 1,908 1,910 1,846 1,847 23,000
2020/08/24 1,871 1,909 1,860 1,891 20,300
2020/08/21 1,855 1,868 1,845 1,850 18,300
2020/08/20 1,861 1,867 1,850 1,857 25,100
2020/08/19 1,892 1,896 1,832 1,850 34,900
2020/08/18 1,890 1,914 1,890 1,905 16,800
2020/08/17 1,905 1,906 1,878 1,902 16,100
2020/08/14 1,893 1,910 1,884 1,890 27,000
2020/08/13 1,894 1,910 1,882 1,893 26,900
2020/08/12 1,859 1,899 1,855 1,883 38,100
2020/08/11 1,870 1,892 1,834 1,855 59,000
2020/08/07 1,820 1,873 1,820 1,873 40,400
2020/08/06 1,787 1,818 1,770 1,818 42,900
2020/08/05 1,759 1,786 1,754 1,773 18,000
2020/08/04 1,784 1,803 1,750 1,750 35,800
2020/08/03 1,740 1,787 1,740 1,780 25,800
2020/07/31 1,710 1,745 1,704 1,719 28,000
2020/07/30 1,700 1,718 1,690 1,703 10,900
2020/07/29 1,700 1,713 1,685 1,697 9,700
2020/07/28 1,740 1,740 1,702 1,704 16,400
2020/07/27 1,714 1,736 1,707 1,736 8,700
2020/07/22 1,783 1,783 1,733 1,741 7,000
2020/07/21 1,741 1,746 1,723 1,743 7,000
2020/07/20 1,716 1,746 1,715 1,733 14,400
2020/07/17 1,736 1,748 1,717 1,735 20,900
2020/07/16 1,775 1,777 1,745 1,750 17,800
2020/07/15 1,802 1,804 1,760 1,788 21,400
2020/07/14 1,765 1,795 1,730 1,795 26,600
2020/07/13 1,737 1,765 1,723 1,755 13,900
2020/07/10 1,800 1,800 1,730 1,731 26,500
2020/07/09 1,760 1,805 1,760 1,789 26,800
2020/07/08 1,712 1,771 1,712 1,760 18,800
2020/07/07 1,765 1,793 1,724 1,730 37,300
2020/07/06 1,688 1,768 1,683 1,747 67,200
2020/07/03 1,640 1,655 1,602 1,619 20,400
2020/07/02 1,714 1,714 1,620 1,636 42,100
2020/07/01 1,788 1,803 1,699 1,702 48,100
2020/06/30 1,780 1,808 1,767 1,793 17,600
2020/06/29 1,790 1,824 1,771 1,772 32,800
2020/06/26 1,793 1,810 1,778 1,794 18,500
2020/06/25 1,801 1,829 1,782 1,782 32,400
2020/06/24 1,826 1,833 1,791 1,827 37,400
2020/06/23 1,828 1,848 1,810 1,839 26,000
2020/06/22 1,788 1,832 1,778 1,825 37,900
2020/06/19 1,818 1,818 1,783 1,802 15,900
2020/06/18 1,820 1,825 1,791 1,815 19,600
2020/06/17 1,814 1,835 1,800 1,827 22,400
2020/06/16 1,795 1,835 1,776 1,825 38,100
2020/06/15 1,814 1,824 1,746 1,746 35,100
2020/06/12 1,701 1,803 1,693 1,792 75,100
2020/06/11 1,842 1,850 1,787 1,789 49,200
2020/06/10 1,860 1,893 1,850 1,850 41,500
2020/06/09 1,855 1,905 1,846 1,867 65,800
2020/06/08 1,780 1,821 1,772 1,820 45,600
2020/06/05 1,753 1,773 1,751 1,755 14,900
2020/06/04 1,710 1,779 1,706 1,778 66,900
2020/06/03 1,717 1,732 1,692 1,704 16,800
2020/06/02 1,663 1,720 1,662 1,703 50,900
2020/06/01 1,678 1,689 1,662 1,664 22,000
2020/05/29 1,683 1,694 1,668 1,678 29,800
2020/05/28 1,705 1,714 1,665 1,683 43,400
2020/05/27 1,680 1,718 1,664 1,705 43,400
2020/05/26 1,735 1,735 1,676 1,689 59,000
2020/05/25 1,730 1,761 1,717 1,737 19,100
2020/05/22 1,727 1,727 1,701 1,715 25,100
2020/05/21 1,710 1,729 1,683 1,727 30,400
2020/05/20 1,655 1,743 1,655 1,695 42,200
2020/05/19 1,675 1,693 1,653 1,655 55,900
2020/05/18 1,600 1,637 1,583 1,637 104,700
2020/05/15 1,466 1,500 1,454 1,495 38,300
2020/05/14 1,449 1,474 1,448 1,466 23,700
2020/05/13 1,458 1,479 1,440 1,462 19,400
2020/05/12 1,527 1,530 1,460 1,464 45,700
2020/05/11 1,479 1,528 1,457 1,527 33,100
2020/05/08 1,456 1,489 1,439 1,460 25,400
2020/05/07 1,396 1,450 1,396 1,441 30,600
2020/05/01 1,385 1,405 1,371 1,390 33,900
2020/04/30 1,382 1,400 1,360 1,390 41,400
2020/04/28 1,313 1,363 1,313 1,352 30,300
2020/04/27 1,340 1,345 1,303 1,303 47,300
2020/04/24 1,338 1,338 1,294 1,310 21,900
2020/04/23 1,289 1,325 1,288 1,313 31,200
2020/04/22 1,309 1,314 1,265 1,278 34,600
2020/04/21 1,346 1,361 1,306 1,324 31,300
2020/04/20 1,357 1,381 1,343 1,359 28,300
2020/04/17 1,378 1,380 1,345 1,357 23,200
2020/04/16 1,330 1,365 1,330 1,361 23,500
2020/04/15 1,376 1,383 1,344 1,344 24,200
2020/04/14 1,376 1,396 1,373 1,383 14,700
2020/04/13 1,379 1,394 1,367 1,373 13,700
2020/04/10 1,412 1,417 1,371 1,402 19,900
2020/04/09 1,450 1,488 1,407 1,418 19,300
2020/04/08 1,400 1,456 1,362 1,446 29,600
2020/04/07 1,399 1,402 1,335 1,394 26,700
2020/04/06 1,268 1,336 1,255 1,332 57,800
2020/04/03 1,321 1,338 1,270 1,289 34,400
2020/04/02 1,310 1,342 1,290 1,320 22,000
2020/04/01 1,381 1,408 1,307 1,338 45,300
2020/03/31 1,453 1,475 1,400 1,412 54,400
2020/03/30 1,482 1,486 1,394 1,435 53,700
2020/03/27 1,591 1,600 1,530 1,563 78,900
2020/03/26 1,586 1,586 1,496 1,528 69,300
2020/03/25 1,602 1,630 1,559 1,607 67,300
2020/03/24 1,540 1,567 1,509 1,544 30,400
2020/03/23 1,450 1,475 1,383 1,470 41,200
2020/03/19 1,582 1,590 1,441 1,477 31,100
2020/03/18 1,539 1,639 1,510 1,510 48,200
2020/03/17 1,358 1,524 1,351 1,512 70,300
2020/03/16 1,355 1,519 1,343 1,417 101,900
2020/03/13 1,288 1,374 1,267 1,325 106,300
2020/03/12 1,514 1,514 1,395 1,416 120,900
2020/03/11 1,583 1,611 1,520 1,534 32,600
2020/03/10 1,498 1,610 1,432 1,583 57,000
2020/03/09 1,689 1,719 1,567 1,567 47,400
2020/03/06 1,763 1,799 1,735 1,769 82,000
2020/03/05 1,780 1,791 1,762 1,783 53,100
2020/03/04 1,681 1,728 1,679 1,723 28,100
2020/03/03 1,776 1,818 1,687 1,704 45,900
2020/03/02 1,636 1,780 1,636 1,735 48,100
2020/02/28 1,664 1,730 1,648 1,672 122,800
2020/02/27 1,872 1,879 1,780 1,784 82,500
2020/02/26 1,913 1,933 1,856 1,908 81,100
2020/02/25 1,927 1,992 1,918 1,962 45,700
2020/02/21 2,064 2,106 2,029 2,046 33,200
2020/02/20 2,095 2,119 2,060 2,090 39,000
2020/02/19 2,077 2,127 2,043 2,104 45,300
2020/02/18 2,094 2,163 1,996 2,065 85,700
2020/02/17 2,015 2,126 1,980 2,121 134,100
2020/02/14 1,965 1,966 1,929 1,935 40,600
2020/02/13 1,979 1,998 1,970 1,971 24,500
2020/02/12 1,990 2,001 1,982 2,000 15,900
2020/02/10 1,995 2,005 1,970 1,996 36,800
2020/02/07 2,027 2,027 1,994 2,014 14,700
2020/02/06 2,040 2,052 2,023 2,031 18,000
2020/02/05 2,010 2,039 1,993 2,039 23,800
2020/02/04 1,970 2,014 1,953 2,004 29,700
2020/02/03 1,877 1,969 1,876 1,955 47,000
2020/01/31 1,950 1,980 1,938 1,955 22,000
2020/01/30 2,003 2,010 1,900 1,949 90,100
2020/01/29 2,042 2,042 1,981 1,992 29,700
2020/01/28 2,000 2,039 1,970 2,035 64,000
2020/01/27 2,025 2,055 2,002 2,042 27,500
2020/01/24 2,104 2,104 2,052 2,071 27,100
2020/01/23 2,132 2,144 2,083 2,096 27,200
2020/01/22 2,143 2,145 2,113 2,130 22,400
2020/01/21 2,110 2,145 2,109 2,123 28,400
2020/01/20 2,086 2,105 2,065 2,101 16,800
2020/01/17 2,120 2,120 2,045 2,086 37,300
2020/01/16 2,070 2,117 2,062 2,113 34,700
2020/01/15 2,102 2,102 2,023 2,057 111,700
2020/01/14 2,166 2,170 2,083 2,102 93,600
2020/01/10 2,205 2,205 2,167 2,171 32,400
2020/01/09 2,171 2,214 2,155 2,204 56,900
2020/01/08 2,230 2,230 2,120 2,149 107,100
2020/01/07 2,206 2,266 2,180 2,240 74,300
2020/01/06 2,171 2,217 2,160 2,202 72,200

このページの先頭へ