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
2026/03/19 2,036 2,050 1,965 2,035 122,300
2026/03/18 1,897 2,070 1,897 2,058 218,900
2026/03/17 1,900 1,905 1,872 1,897 115,000
2026/03/16 1,786 1,891 1,763 1,870 110,500
2026/03/13 1,766 1,801 1,746 1,786 65,400
2026/03/12 1,825 1,830 1,775 1,806 72,400
2026/03/11 1,748 1,844 1,745 1,839 136,900
2026/03/10 1,689 1,725 1,661 1,708 48,900
2026/03/09 1,600 1,657 1,588 1,649 68,200
2026/03/06 1,623 1,697 1,621 1,681 60,800
2026/03/05 1,643 1,683 1,626 1,654 64,600
2026/03/04 1,625 1,629 1,542 1,603 86,900
2026/03/03 1,731 1,750 1,704 1,705 47,000
2026/03/02 1,777 1,777 1,730 1,757 44,000
2026/02/27 1,683 1,794 1,676 1,791 68,300
2026/02/26 1,682 1,715 1,680 1,701 49,700
2026/02/25 1,716 1,753 1,701 1,717 79,600
2026/02/24 1,653 1,740 1,635 1,739 190,500
2026/02/20 1,715 1,720 1,650 1,669 93,800
2026/02/19 1,631 1,700 1,610 1,680 148,000
2026/02/18 1,574 1,647 1,574 1,631 86,800
2026/02/17 1,550 1,610 1,539 1,560 86,600
2026/02/16 1,549 1,563 1,506 1,539 84,600
2026/02/13 1,479 1,540 1,443 1,529 151,200
2026/02/12 1,359 1,365 1,345 1,364 29,500
2026/02/10 1,365 1,365 1,337 1,348 24,500
2026/02/09 1,320 1,361 1,312 1,354 51,900
2026/02/06 1,301 1,320 1,296 1,315 19,700
2026/02/05 1,311 1,313 1,298 1,302 58,800
2026/02/04 1,297 1,311 1,297 1,311 20,500
2026/02/03 1,306 1,310 1,292 1,297 19,600
2026/02/02 1,335 1,337 1,292 1,292 27,400
2026/01/30 1,327 1,338 1,317 1,324 19,000
2026/01/29 1,331 1,334 1,309 1,327 26,600
2026/01/28 1,358 1,358 1,331 1,331 23,300
2026/01/27 1,386 1,392 1,345 1,358 31,800
2026/01/26 1,377 1,385 1,365 1,368 23,200
2026/01/23 1,356 1,399 1,352 1,390 48,900
2026/01/22 1,361 1,363 1,336 1,346 37,600
2026/01/21 1,364 1,384 1,354 1,354 34,800
2026/01/20 1,413 1,413 1,375 1,375 43,200
2026/01/19 1,401 1,422 1,382 1,410 48,300
2026/01/16 1,389 1,420 1,387 1,400 56,400
2026/01/15 1,345 1,386 1,345 1,383 53,000
2026/01/14 1,357 1,358 1,335 1,342 30,300
2026/01/13 1,378 1,378 1,353 1,358 18,400
2026/01/09 1,367 1,370 1,346 1,348 33,200
2026/01/08 1,381 1,381 1,355 1,365 27,400
2026/01/07 1,334 1,372 1,333 1,368 60,300
2026/01/06 1,320 1,347 1,312 1,335 64,500
2026/01/05 1,315 1,330 1,299 1,299 27,900

このページの先頭へ