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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |