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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 2,033 | 2,085 | 2,033 | 2,059 | 17,800 |
| 2024/10/03 | 2,037 | 2,052 | 2,026 | 2,033 | 12,900 |
| 2024/10/02 | 1,960 | 2,070 | 1,955 | 2,028 | 32,200 |
| 2024/10/01 | 2,071 | 2,071 | 1,988 | 1,999 | 31,300 |
| 2024/09/30 | 2,064 | 2,100 | 1,995 | 2,055 | 64,600 |
| 2024/09/27 | 1,946 | 1,996 | 1,901 | 1,996 | 15,700 |
| 2024/09/26 | 1,955 | 1,966 | 1,918 | 1,946 | 12,300 |
| 2024/09/25 | 2,033 | 2,033 | 1,940 | 1,955 | 17,200 |
| 2024/09/24 | 2,068 | 2,068 | 2,025 | 2,035 | 4,200 |
| 2024/09/20 | 2,044 | 2,090 | 2,040 | 2,080 | 8,900 |
| 2024/09/19 | 2,048 | 2,066 | 1,982 | 2,020 | 11,400 |
| 2024/09/18 | 2,026 | 2,080 | 2,026 | 2,046 | 9,000 |
| 2024/09/17 | 2,030 | 2,030 | 2,002 | 2,011 | 3,400 |
| 2024/09/13 | 1,987 | 2,033 | 1,987 | 2,002 | 11,300 |
| 2024/09/12 | 2,090 | 2,100 | 2,031 | 2,031 | 16,300 |
| 2024/09/11 | 2,065 | 2,098 | 2,032 | 2,074 | 10,300 |
| 2024/09/10 | 2,090 | 2,111 | 2,038 | 2,065 | 19,700 |
| 2024/09/09 | 2,042 | 2,116 | 1,986 | 2,051 | 24,900 |
| 2024/09/06 | 2,088 | 2,088 | 2,035 | 2,081 | 14,400 |
| 2024/09/05 | 2,116 | 2,162 | 2,070 | 2,083 | 28,300 |
| 2024/09/04 | 2,156 | 2,179 | 2,146 | 2,166 | 15,800 |
| 2024/09/03 | 2,213 | 2,239 | 2,141 | 2,162 | 39,100 |
| 2024/09/02 | 2,205 | 2,208 | 2,168 | 2,174 | 51,900 |
| 2024/08/30 | 2,136 | 2,220 | 2,094 | 2,214 | 66,800 |
| 2024/08/29 | 2,097 | 2,120 | 2,083 | 2,105 | 42,200 |
| 2024/08/28 | 2,096 | 2,115 | 2,078 | 2,095 | 55,800 |
| 2024/08/27 | 2,037 | 2,085 | 2,015 | 2,082 | 50,100 |
| 2024/08/26 | 1,949 | 2,005 | 1,943 | 2,002 | 20,900 |
| 2024/08/23 | 1,949 | 1,990 | 1,940 | 1,949 | 48,400 |
| 2024/08/22 | 1,899 | 1,961 | 1,891 | 1,953 | 29,200 |
| 2024/08/21 | 1,836 | 1,899 | 1,831 | 1,876 | 39,700 |
| 2024/08/20 | 1,897 | 1,900 | 1,825 | 1,831 | 29,700 |
| 2024/08/19 | 1,827 | 1,877 | 1,817 | 1,869 | 16,600 |
| 2024/08/16 | 1,824 | 1,828 | 1,790 | 1,822 | 13,800 |
| 2024/08/15 | 1,801 | 1,823 | 1,781 | 1,811 | 22,900 |
| 2024/08/14 | 1,821 | 1,855 | 1,795 | 1,813 | 25,000 |
| 2024/08/13 | 1,936 | 1,940 | 1,794 | 1,836 | 23,000 |
| 2024/08/09 | 1,827 | 1,867 | 1,748 | 1,760 | 26,400 |
| 2024/08/08 | 1,827 | 1,888 | 1,797 | 1,827 | 6,000 |
| 2024/08/07 | 1,907 | 1,909 | 1,827 | 1,827 | 6,900 |
| 2024/08/06 | 1,680 | 1,849 | 1,680 | 1,827 | 21,700 |
| 2024/08/05 | 1,886 | 1,886 | 1,601 | 1,627 | 24,600 |
| 2024/08/02 | 1,936 | 1,953 | 1,906 | 1,926 | 10,100 |
| 2024/08/01 | 2,016 | 2,021 | 1,950 | 1,955 | 9,000 |
| 2024/07/31 | 2,064 | 2,064 | 2,014 | 2,048 | 2,600 |
| 2024/07/30 | 2,074 | 2,075 | 2,036 | 2,064 | 7,400 |
| 2024/07/29 | 2,010 | 2,069 | 2,007 | 2,061 | 20,200 |
| 2024/07/26 | 1,963 | 2,029 | 1,960 | 2,000 | 14,700 |
| 2024/07/25 | 1,973 | 2,007 | 1,919 | 1,963 | 32,000 |
| 2024/07/24 | 2,057 | 2,057 | 1,970 | 1,974 | 18,400 |
| 2024/07/23 | 2,070 | 2,087 | 2,042 | 2,059 | 4,700 |
| 2024/07/22 | 2,070 | 2,070 | 2,044 | 2,060 | 10,800 |
| 2024/07/19 | 2,052 | 2,079 | 2,040 | 2,040 | 29,500 |
| 2024/07/18 | 2,079 | 2,097 | 2,050 | 2,050 | 29,400 |
| 2024/07/17 | 2,062 | 2,100 | 2,062 | 2,078 | 34,600 |
| 2024/07/16 | 2,042 | 2,075 | 2,033 | 2,062 | 38,200 |
| 2024/07/12 | 2,031 | 2,055 | 2,025 | 2,025 | 24,200 |
| 2024/07/11 | 2,040 | 2,051 | 2,018 | 2,031 | 23,100 |
| 2024/07/10 | 2,014 | 2,043 | 2,014 | 2,039 | 20,700 |
| 2024/07/09 | 2,061 | 2,090 | 2,000 | 2,014 | 50,300 |
| 2024/07/08 | 2,080 | 2,093 | 2,020 | 2,053 | 31,600 |
| 2024/07/05 | 2,081 | 2,098 | 2,066 | 2,077 | 23,600 |
| 2024/07/04 | 2,086 | 2,088 | 2,060 | 2,081 | 25,400 |
| 2024/07/03 | 2,043 | 2,093 | 2,040 | 2,074 | 27,000 |
| 2024/07/02 | 2,049 | 2,110 | 2,023 | 2,042 | 37,500 |
| 2024/07/01 | 2,035 | 2,049 | 2,011 | 2,015 | 20,600 |
| 2024/06/28 | 1,970 | 2,001 | 1,968 | 1,995 | 21,000 |
| 2024/06/27 | 1,968 | 2,010 | 1,955 | 1,960 | 7,800 |
| 2024/06/26 | 1,975 | 1,975 | 1,946 | 1,960 | 3,600 |
| 2024/06/25 | 1,961 | 1,989 | 1,939 | 1,975 | 13,000 |
| 2024/06/24 | 2,012 | 2,012 | 1,920 | 1,921 | 13,900 |
| 2024/06/21 | 2,015 | 2,060 | 2,000 | 2,010 | 20,700 |
| 2024/06/20 | 1,995 | 2,025 | 1,995 | 2,015 | 28,000 |
| 2024/06/19 | 1,978 | 2,003 | 1,964 | 1,985 | 25,600 |
| 2024/06/18 | 1,984 | 1,991 | 1,976 | 1,978 | 19,600 |
| 2024/06/17 | 1,958 | 1,968 | 1,955 | 1,955 | 23,200 |
| 2024/06/14 | 1,922 | 1,972 | 1,922 | 1,958 | 22,600 |
| 2024/06/13 | 1,943 | 1,965 | 1,898 | 1,903 | 16,100 |
| 2024/06/12 | 1,930 | 1,976 | 1,930 | 1,943 | 21,200 |
| 2024/06/11 | 1,875 | 1,920 | 1,875 | 1,915 | 25,800 |
| 2024/06/10 | 1,853 | 1,874 | 1,850 | 1,863 | 19,400 |
| 2024/06/07 | 1,840 | 1,865 | 1,835 | 1,835 | 31,900 |
| 2024/06/06 | 1,856 | 1,862 | 1,840 | 1,840 | 15,900 |
| 2024/06/05 | 1,843 | 1,860 | 1,782 | 1,836 | 21,500 |
| 2024/06/04 | 1,839 | 1,870 | 1,830 | 1,842 | 38,000 |
| 2024/06/03 | 1,811 | 1,845 | 1,810 | 1,821 | 13,500 |
| 2024/05/31 | 1,810 | 1,833 | 1,810 | 1,810 | 9,200 |
| 2024/05/30 | 1,822 | 1,846 | 1,810 | 1,810 | 10,600 |
| 2024/05/29 | 1,821 | 1,831 | 1,821 | 1,822 | 11,700 |
| 2024/05/28 | 1,796 | 1,848 | 1,796 | 1,820 | 8,300 |
| 2024/05/27 | 1,798 | 1,830 | 1,788 | 1,795 | 7,000 |
| 2024/05/24 | 1,809 | 1,810 | 1,751 | 1,798 | 12,500 |
| 2024/05/23 | 1,795 | 1,804 | 1,788 | 1,804 | 5,700 |
| 2024/05/22 | 1,805 | 1,805 | 1,770 | 1,795 | 4,400 |
| 2024/05/21 | 1,800 | 1,811 | 1,798 | 1,800 | 15,700 |
| 2024/05/20 | 1,820 | 1,826 | 1,785 | 1,798 | 15,400 |
| 2024/05/17 | 1,837 | 1,837 | 1,804 | 1,820 | 8,900 |
| 2024/05/16 | 1,820 | 1,850 | 1,796 | 1,822 | 11,100 |
| 2024/05/15 | 1,821 | 1,839 | 1,800 | 1,820 | 10,500 |
| 2024/05/14 | 1,823 | 1,823 | 1,804 | 1,820 | 4,000 |
| 2024/05/13 | 1,801 | 1,829 | 1,794 | 1,818 | 13,400 |
| 2024/05/10 | 1,703 | 1,756 | 1,703 | 1,748 | 1,500 |
| 2024/05/09 | 1,735 | 1,750 | 1,735 | 1,735 | 400 |
| 2024/05/08 | 1,770 | 1,770 | 1,674 | 1,746 | 1,800 |
| 2024/05/07 | 1,754 | 1,770 | 1,751 | 1,770 | 2,400 |
| 2024/05/02 | 1,782 | 1,782 | 1,700 | 1,772 | 3,800 |
| 2024/05/01 | 1,758 | 1,770 | 1,758 | 1,768 | 5,900 |
| 2024/04/30 | 1,722 | 1,786 | 1,703 | 1,756 | 13,200 |
| 2024/04/26 | 1,710 | 1,748 | 1,710 | 1,725 | 2,700 |
| 2024/04/25 | 1,714 | 1,719 | 1,686 | 1,715 | 1,500 |
| 2024/04/24 | 1,747 | 1,747 | 1,702 | 1,702 | 4,600 |
| 2024/04/23 | 1,738 | 1,738 | 1,703 | 1,728 | 3,700 |
| 2024/04/22 | 1,740 | 1,784 | 1,701 | 1,713 | 9,900 |
| 2024/04/19 | 1,730 | 1,740 | 1,694 | 1,740 | 6,300 |
| 2024/04/18 | 1,738 | 1,741 | 1,714 | 1,740 | 3,300 |
| 2024/04/17 | 1,756 | 1,760 | 1,713 | 1,746 | 5,900 |
| 2024/04/16 | 1,754 | 1,758 | 1,732 | 1,757 | 7,400 |
| 2024/04/15 | 1,712 | 1,758 | 1,712 | 1,754 | 7,600 |
| 2024/04/12 | 1,705 | 1,748 | 1,705 | 1,746 | 14,700 |
| 2024/04/11 | 1,700 | 1,701 | 1,693 | 1,700 | 2,500 |
| 2024/04/10 | 1,693 | 1,710 | 1,693 | 1,697 | 6,300 |
| 2024/04/09 | 1,688 | 1,690 | 1,672 | 1,690 | 3,600 |
| 2024/04/08 | 1,672 | 1,680 | 1,661 | 1,665 | 5,800 |
| 2024/04/05 | 1,689 | 1,689 | 1,646 | 1,672 | 4,800 |
| 2024/04/04 | 1,677 | 1,679 | 1,630 | 1,666 | 12,600 |
| 2024/04/03 | 1,633 | 1,660 | 1,628 | 1,644 | 25,900 |
| 2024/04/02 | 1,670 | 1,700 | 1,600 | 1,635 | 22,800 |
| 2024/04/01 | 1,649 | 1,677 | 1,637 | 1,669 | 34,600 |
| 2024/03/29 | 1,645 | 1,649 | 1,628 | 1,632 | 8,100 |
| 2024/03/28 | 1,617 | 1,659 | 1,617 | 1,647 | 8,900 |
| 2024/03/27 | 1,694 | 1,696 | 1,617 | 1,657 | 19,700 |
| 2024/03/26 | 1,651 | 1,660 | 1,651 | 1,658 | 4,600 |
| 2024/03/25 | 1,675 | 1,675 | 1,635 | 1,648 | 7,700 |
| 2024/03/22 | 1,653 | 1,670 | 1,647 | 1,660 | 5,300 |
| 2024/03/21 | 1,660 | 1,698 | 1,641 | 1,641 | 10,800 |
| 2024/03/19 | 1,645 | 1,655 | 1,633 | 1,640 | 5,200 |
| 2024/03/18 | 1,660 | 1,660 | 1,635 | 1,645 | 12,800 |
| 2024/03/15 | 1,653 | 1,692 | 1,651 | 1,660 | 6,300 |
| 2024/03/14 | 1,656 | 1,666 | 1,646 | 1,657 | 5,600 |
| 2024/03/13 | 1,653 | 1,669 | 1,625 | 1,656 | 13,100 |
| 2024/03/12 | 1,670 | 1,670 | 1,630 | 1,653 | 9,400 |
| 2024/03/11 | 1,647 | 1,655 | 1,630 | 1,646 | 5,800 |
| 2024/03/08 | 1,700 | 1,700 | 1,673 | 1,676 | 3,800 |
| 2024/03/07 | 1,698 | 1,700 | 1,668 | 1,700 | 13,200 |
| 2024/03/06 | 1,695 | 1,695 | 1,692 | 1,694 | 2,000 |
| 2024/03/05 | 1,693 | 1,729 | 1,693 | 1,697 | 2,300 |
| 2024/03/04 | 1,725 | 1,725 | 1,693 | 1,702 | 3,000 |
| 2024/03/01 | 1,733 | 1,733 | 1,700 | 1,711 | 7,200 |
| 2024/02/29 | 1,704 | 1,744 | 1,704 | 1,733 | 10,300 |
| 2024/02/28 | 1,731 | 1,747 | 1,690 | 1,709 | 19,200 |
| 2024/02/27 | 1,707 | 1,740 | 1,697 | 1,719 | 16,700 |
| 2024/02/26 | 1,699 | 1,699 | 1,683 | 1,694 | 6,100 |
| 2024/02/22 | 1,736 | 1,736 | 1,679 | 1,679 | 10,600 |
| 2024/02/21 | 1,662 | 1,708 | 1,662 | 1,696 | 12,500 |
| 2024/02/20 | 1,683 | 1,683 | 1,652 | 1,657 | 6,200 |
| 2024/02/19 | 1,645 | 1,670 | 1,638 | 1,667 | 11,400 |
| 2024/02/16 | 1,671 | 1,680 | 1,652 | 1,652 | 5,600 |
| 2024/02/15 | 1,695 | 1,695 | 1,650 | 1,668 | 11,500 |
| 2024/02/14 | 1,675 | 1,686 | 1,653 | 1,681 | 10,000 |
| 2024/02/13 | 1,650 | 1,721 | 1,650 | 1,704 | 25,400 |
| 2024/02/09 | 1,566 | 1,665 | 1,550 | 1,634 | 38,000 |
| 2024/02/08 | 1,777 | 1,777 | 1,732 | 1,763 | 17,900 |
| 2024/02/07 | 1,800 | 1,800 | 1,776 | 1,789 | 11,500 |
| 2024/02/06 | 1,796 | 1,798 | 1,775 | 1,790 | 16,900 |
| 2024/02/05 | 1,773 | 1,799 | 1,773 | 1,795 | 12,200 |
| 2024/02/02 | 1,790 | 1,803 | 1,768 | 1,772 | 17,300 |
| 2024/02/01 | 1,782 | 1,796 | 1,770 | 1,788 | 9,300 |
| 2024/01/31 | 1,781 | 1,785 | 1,759 | 1,774 | 7,700 |
| 2024/01/30 | 1,725 | 1,774 | 1,715 | 1,770 | 17,700 |
| 2024/01/29 | 1,748 | 1,748 | 1,718 | 1,722 | 11,700 |
| 2024/01/26 | 1,738 | 1,747 | 1,715 | 1,730 | 37,900 |
| 2024/01/25 | 1,715 | 1,737 | 1,709 | 1,735 | 23,700 |
| 2024/01/24 | 1,713 | 1,713 | 1,696 | 1,710 | 14,100 |
| 2024/01/23 | 1,700 | 1,735 | 1,696 | 1,714 | 33,700 |
| 2024/01/22 | 1,670 | 1,685 | 1,666 | 1,685 | 33,800 |
| 2024/01/19 | 1,668 | 1,668 | 1,655 | 1,655 | 22,000 |
| 2024/01/18 | 1,665 | 1,676 | 1,626 | 1,660 | 19,000 |
| 2024/01/17 | 1,620 | 1,679 | 1,620 | 1,665 | 31,100 |
| 2024/01/16 | 1,680 | 1,680 | 1,640 | 1,640 | 11,400 |
| 2024/01/15 | 1,650 | 1,688 | 1,638 | 1,688 | 39,800 |
| 2024/01/12 | 1,650 | 1,658 | 1,644 | 1,650 | 24,100 |
| 2024/01/11 | 1,645 | 1,657 | 1,645 | 1,650 | 28,000 |
| 2024/01/10 | 1,643 | 1,653 | 1,640 | 1,648 | 23,100 |
| 2024/01/09 | 1,676 | 1,678 | 1,635 | 1,652 | 39,700 |
| 2024/01/05 | 1,605 | 1,684 | 1,605 | 1,676 | 39,900 |
| 2024/01/04 | 1,676 | 1,687 | 1,592 | 1,595 | 79,800 |