ベルトラ(7048)の株価時系列情報
ベルトラ(7048)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 |
|---|---|---|---|---|---|
| 2026/02/06 | 177 | 181 | 174 | 177 | 113,000 |
| 2026/02/05 | 169 | 182 | 169 | 182 | 146,200 |
| 2026/02/04 | 173 | 173 | 169 | 169 | 130,600 |
| 2026/02/03 | 176 | 177 | 173 | 173 | 134,200 |
| 2026/02/02 | 178 | 181 | 176 | 177 | 69,700 |
| 2026/01/30 | 177 | 181 | 177 | 177 | 112,300 |
| 2026/01/29 | 181 | 181 | 178 | 178 | 116,600 |
| 2026/01/28 | 184 | 184 | 180 | 181 | 109,700 |
| 2026/01/27 | 189 | 189 | 184 | 185 | 130,200 |
| 2026/01/26 | 194 | 195 | 189 | 190 | 64,000 |
| 2026/01/23 | 188 | 193 | 188 | 190 | 65,800 |
| 2026/01/22 | 191 | 191 | 187 | 190 | 59,100 |
| 2026/01/21 | 194 | 194 | 189 | 189 | 108,500 |
| 2026/01/20 | 193 | 197 | 191 | 195 | 118,300 |
| 2026/01/19 | 194 | 194 | 188 | 193 | 162,600 |
| 2026/01/16 | 197 | 199 | 194 | 197 | 100,000 |
| 2026/01/15 | 186 | 199 | 185 | 198 | 290,200 |
| 2026/01/14 | 185 | 187 | 183 | 185 | 129,600 |
| 2026/01/13 | 191 | 191 | 183 | 185 | 169,700 |
| 2026/01/09 | 185 | 188 | 183 | 187 | 121,500 |
| 2026/01/08 | 179 | 184 | 179 | 183 | 142,700 |
| 2026/01/07 | 178 | 182 | 176 | 178 | 149,100 |
| 2026/01/06 | 176 | 181 | 176 | 181 | 133,400 |
| 2026/01/05 | 175 | 181 | 171 | 176 | 227,700 |
| 2025/12/30 | 177 | 177 | 173 | 175 | 187,200 |
| 2025/12/29 | 180 | 180 | 175 | 178 | 131,500 |
| 2025/12/26 | 178 | 179 | 175 | 177 | 172,200 |
| 2025/12/25 | 170 | 179 | 169 | 179 | 242,600 |
| 2025/12/24 | 174 | 174 | 170 | 170 | 206,300 |
| 2025/12/23 | 166 | 179 | 166 | 175 | 737,400 |
| 2025/12/22 | 168 | 168 | 161 | 161 | 206,300 |
| 2025/12/19 | 172 | 173 | 170 | 170 | 114,700 |
| 2025/12/18 | 172 | 173 | 168 | 172 | 115,400 |
| 2025/12/17 | 170 | 174 | 164 | 173 | 220,500 |
| 2025/12/16 | 169 | 178 | 165 | 171 | 402,800 |
| 2025/12/15 | 157 | 167 | 157 | 167 | 317,700 |
| 2025/12/12 | 159 | 162 | 153 | 156 | 373,900 |
| 2025/12/11 | 162 | 166 | 159 | 159 | 220,800 |
| 2025/12/10 | 164 | 166 | 160 | 162 | 258,000 |
| 2025/12/09 | 163 | 164 | 160 | 163 | 197,700 |
| 2025/12/08 | 166 | 169 | 163 | 164 | 183,600 |
| 2025/12/05 | 166 | 170 | 165 | 169 | 245,700 |
| 2025/12/04 | 173 | 173 | 164 | 165 | 387,800 |
| 2025/12/03 | 175 | 177 | 172 | 173 | 134,200 |
| 2025/12/02 | 180 | 181 | 174 | 175 | 229,600 |
| 2025/12/01 | 185 | 185 | 180 | 181 | 206,800 |
| 2025/11/28 | 188 | 190 | 184 | 185 | 77,800 |
| 2025/11/27 | 182 | 189 | 182 | 187 | 163,700 |
| 2025/11/26 | 182 | 188 | 181 | 184 | 108,600 |
| 2025/11/25 | 185 | 188 | 180 | 181 | 190,700 |
| 2025/11/21 | 181 | 187 | 180 | 184 | 230,200 |
| 2025/11/20 | 181 | 185 | 176 | 181 | 314,600 |
| 2025/11/19 | 190 | 191 | 181 | 181 | 407,200 |
| 2025/11/18 | 195 | 199 | 189 | 189 | 465,100 |
| 2025/11/17 | 207 | 207 | 186 | 196 | 725,200 |
| 2025/11/14 | 220 | 220 | 213 | 215 | 167,900 |
| 2025/11/13 | 221 | 226 | 219 | 222 | 110,500 |
| 2025/11/12 | 217 | 221 | 217 | 220 | 65,900 |
| 2025/11/11 | 219 | 219 | 215 | 217 | 55,500 |
| 2025/11/10 | 214 | 221 | 214 | 219 | 106,400 |
| 2025/11/07 | 217 | 219 | 214 | 214 | 97,700 |
| 2025/11/06 | 220 | 220 | 215 | 217 | 77,100 |
| 2025/11/05 | 213 | 218 | 212 | 217 | 182,600 |
| 2025/11/04 | 214 | 217 | 212 | 214 | 193,000 |
| 2025/10/31 | 218 | 220 | 215 | 216 | 214,900 |
| 2025/10/30 | 221 | 224 | 215 | 216 | 256,100 |
| 2025/10/29 | 232 | 232 | 219 | 221 | 309,000 |
| 2025/10/28 | 236 | 236 | 231 | 231 | 141,300 |
| 2025/10/27 | 240 | 240 | 235 | 235 | 62,700 |
| 2025/10/24 | 240 | 241 | 237 | 240 | 84,700 |
| 2025/10/23 | 238 | 240 | 235 | 239 | 141,800 |
| 2025/10/22 | 239 | 241 | 237 | 240 | 60,600 |
| 2025/10/21 | 238 | 239 | 235 | 238 | 51,500 |
| 2025/10/20 | 237 | 240 | 235 | 236 | 90,800 |
| 2025/10/17 | 235 | 238 | 233 | 236 | 36,800 |
| 2025/10/16 | 238 | 239 | 234 | 236 | 78,800 |
| 2025/10/15 | 230 | 239 | 230 | 237 | 122,700 |
| 2025/10/14 | 237 | 239 | 226 | 227 | 244,900 |
| 2025/10/10 | 244 | 246 | 240 | 240 | 136,900 |
| 2025/10/09 | 250 | 250 | 245 | 246 | 125,800 |
| 2025/10/08 | 248 | 253 | 248 | 252 | 83,100 |
| 2025/10/07 | 248 | 253 | 248 | 249 | 66,600 |
| 2025/10/06 | 251 | 254 | 246 | 249 | 198,000 |
| 2025/10/03 | 250 | 256 | 250 | 253 | 57,800 |
| 2025/10/02 | 256 | 257 | 250 | 250 | 64,200 |
| 2025/10/01 | 260 | 260 | 254 | 255 | 87,700 |
| 2025/09/30 | 261 | 262 | 258 | 262 | 49,100 |
| 2025/09/29 | 263 | 264 | 259 | 261 | 79,700 |
| 2025/09/26 | 262 | 265 | 261 | 263 | 40,700 |
| 2025/09/25 | 265 | 266 | 260 | 263 | 140,600 |
| 2025/09/24 | 268 | 268 | 263 | 266 | 214,100 |
| 2025/09/22 | 274 | 274 | 268 | 269 | 73,400 |
| 2025/09/19 | 280 | 280 | 270 | 272 | 100,700 |
| 2025/09/18 | 277 | 280 | 275 | 280 | 76,300 |
| 2025/09/17 | 283 | 283 | 277 | 277 | 58,900 |
| 2025/09/16 | 277 | 282 | 277 | 282 | 72,400 |
| 2025/09/12 | 286 | 286 | 278 | 279 | 90,300 |
| 2025/09/11 | 286 | 286 | 278 | 282 | 103,600 |
| 2025/09/10 | 280 | 289 | 280 | 285 | 163,700 |
| 2025/09/09 | 279 | 280 | 276 | 278 | 76,800 |
| 2025/09/08 | 281 | 282 | 279 | 279 | 48,100 |
| 2025/09/05 | 276 | 280 | 274 | 280 | 87,800 |
| 2025/09/04 | 274 | 275 | 270 | 274 | 74,800 |
| 2025/09/03 | 278 | 278 | 271 | 274 | 79,000 |
| 2025/09/02 | 275 | 283 | 275 | 280 | 135,800 |
| 2025/09/01 | 269 | 273 | 269 | 273 | 41,600 |
| 2025/08/29 | 270 | 273 | 268 | 272 | 38,000 |
| 2025/08/28 | 269 | 269 | 266 | 268 | 92,300 |
| 2025/08/27 | 275 | 275 | 268 | 269 | 96,800 |
| 2025/08/26 | 273 | 277 | 270 | 274 | 49,000 |
| 2025/08/25 | 274 | 278 | 270 | 273 | 171,700 |
| 2025/08/22 | 267 | 271 | 263 | 269 | 149,100 |
| 2025/08/21 | 276 | 277 | 265 | 265 | 266,700 |
| 2025/08/20 | 276 | 279 | 275 | 276 | 95,400 |
| 2025/08/19 | 284 | 284 | 275 | 279 | 231,900 |
| 2025/08/18 | 281 | 288 | 276 | 284 | 345,800 |
| 2025/08/15 | 286 | 288 | 273 | 278 | 640,900 |
| 2025/08/14 | 299 | 303 | 295 | 301 | 195,600 |
| 2025/08/13 | 299 | 301 | 294 | 297 | 100,600 |
| 2025/08/12 | 298 | 300 | 295 | 298 | 111,800 |
| 2025/08/08 | 302 | 304 | 299 | 300 | 87,200 |
| 2025/08/07 | 304 | 305 | 302 | 305 | 40,300 |
| 2025/08/06 | 303 | 307 | 301 | 304 | 60,500 |
| 2025/08/05 | 302 | 304 | 299 | 303 | 64,300 |
| 2025/08/04 | 292 | 299 | 292 | 298 | 69,900 |
| 2025/08/01 | 292 | 300 | 290 | 300 | 77,000 |
| 2025/07/31 | 294 | 296 | 292 | 295 | 81,200 |
| 2025/07/30 | 296 | 296 | 288 | 292 | 75,300 |
| 2025/07/29 | 298 | 298 | 293 | 296 | 50,100 |
| 2025/07/28 | 299 | 300 | 295 | 298 | 36,800 |
| 2025/07/25 | 302 | 307 | 298 | 299 | 135,200 |
| 2025/07/24 | 299 | 310 | 294 | 304 | 244,900 |
| 2025/07/23 | 288 | 298 | 288 | 297 | 89,600 |
| 2025/07/22 | 295 | 295 | 286 | 288 | 119,100 |
| 2025/07/18 | 300 | 301 | 290 | 291 | 128,100 |
| 2025/07/17 | 296 | 300 | 291 | 299 | 118,000 |
| 2025/07/16 | 305 | 307 | 299 | 299 | 91,800 |
| 2025/07/15 | 303 | 311 | 303 | 306 | 133,700 |
| 2025/07/14 | 308 | 308 | 296 | 303 | 167,800 |
| 2025/07/11 | 300 | 312 | 299 | 310 | 173,600 |
| 2025/07/10 | 299 | 302 | 295 | 299 | 114,600 |
| 2025/07/09 | 295 | 299 | 295 | 299 | 69,300 |
| 2025/07/08 | 294 | 296 | 287 | 295 | 95,400 |
| 2025/07/07 | 297 | 301 | 290 | 294 | 103,900 |
| 2025/07/04 | 292 | 300 | 291 | 295 | 101,400 |
| 2025/07/03 | 287 | 292 | 285 | 290 | 47,800 |
| 2025/07/02 | 285 | 295 | 285 | 286 | 99,400 |
| 2025/07/01 | 294 | 294 | 286 | 286 | 63,700 |
| 2025/06/30 | 295 | 301 | 294 | 296 | 151,800 |
| 2025/06/27 | 292 | 296 | 286 | 292 | 82,000 |
| 2025/06/26 | 289 | 292 | 286 | 288 | 49,000 |
| 2025/06/25 | 295 | 297 | 286 | 290 | 87,900 |
| 2025/06/24 | 284 | 297 | 280 | 295 | 147,100 |
| 2025/06/23 | 289 | 289 | 272 | 279 | 223,800 |
| 2025/06/20 | 298 | 301 | 292 | 292 | 64,800 |
| 2025/06/19 | 291 | 301 | 289 | 299 | 155,100 |
| 2025/06/18 | 288 | 290 | 287 | 288 | 59,600 |
| 2025/06/17 | 286 | 292 | 286 | 290 | 67,600 |
| 2025/06/16 | 295 | 297 | 285 | 285 | 186,100 |
| 2025/06/13 | 308 | 309 | 295 | 299 | 189,800 |
| 2025/06/12 | 305 | 309 | 305 | 305 | 63,000 |
| 2025/06/11 | 307 | 310 | 306 | 308 | 74,400 |
| 2025/06/10 | 305 | 307 | 303 | 306 | 64,000 |
| 2025/06/09 | 300 | 307 | 300 | 306 | 85,800 |
| 2025/06/06 | 311 | 315 | 299 | 300 | 159,800 |
| 2025/06/05 | 312 | 317 | 312 | 312 | 78,200 |
| 2025/06/04 | 316 | 319 | 312 | 315 | 62,000 |
| 2025/06/03 | 310 | 319 | 310 | 315 | 114,300 |
| 2025/06/02 | 306 | 310 | 306 | 310 | 85,400 |
| 2025/05/30 | 305 | 320 | 305 | 310 | 140,300 |
| 2025/05/29 | 309 | 313 | 305 | 305 | 95,400 |
| 2025/05/28 | 315 | 317 | 309 | 309 | 87,900 |
| 2025/05/27 | 300 | 315 | 300 | 315 | 112,200 |
| 2025/05/26 | 303 | 307 | 299 | 302 | 103,600 |
| 2025/05/23 | 307 | 309 | 303 | 304 | 136,900 |
| 2025/05/22 | 307 | 311 | 305 | 305 | 98,300 |
| 2025/05/21 | 310 | 316 | 307 | 312 | 124,300 |
| 2025/05/20 | 315 | 317 | 308 | 311 | 158,700 |
| 2025/05/19 | 323 | 324 | 308 | 310 | 149,200 |
| 2025/05/16 | 326 | 329 | 321 | 322 | 121,600 |
| 2025/05/15 | 307 | 354 | 306 | 321 | 909,200 |
| 2025/05/14 | 330 | 333 | 325 | 331 | 201,100 |
| 2025/05/13 | 323 | 329 | 323 | 329 | 173,400 |
| 2025/05/12 | 328 | 329 | 320 | 322 | 113,200 |
| 2025/05/09 | 328 | 330 | 321 | 322 | 129,200 |
| 2025/05/08 | 329 | 332 | 318 | 327 | 228,800 |
| 2025/05/07 | 324 | 338 | 323 | 330 | 175,100 |
| 2025/05/02 | 324 | 330 | 320 | 325 | 115,500 |
| 2025/05/01 | 323 | 330 | 317 | 326 | 142,000 |
| 2025/04/30 | 330 | 330 | 319 | 319 | 135,700 |
| 2025/04/28 | 335 | 339 | 318 | 327 | 570,100 |
| 2025/04/25 | 332 | 339 | 327 | 335 | 183,400 |
| 2025/04/24 | 333 | 344 | 324 | 332 | 414,400 |
| 2025/04/23 | 350 | 350 | 321 | 333 | 894,200 |
| 2025/04/22 | 340 | 347 | 334 | 344 | 525,200 |
| 2025/04/21 | 336 | 340 | 330 | 336 | 225,700 |
| 2025/04/18 | 329 | 342 | 322 | 335 | 482,700 |
| 2025/04/17 | 304 | 325 | 304 | 321 | 488,200 |
| 2025/04/16 | 303 | 307 | 295 | 304 | 164,700 |
| 2025/04/15 | 310 | 312 | 302 | 303 | 204,000 |