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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 299 | 311 | 294 | 308 | 220,200 |
| 2025/04/11 | 270 | 299 | 262 | 299 | 285,900 |
| 2025/04/10 | 284 | 286 | 268 | 275 | 214,900 |
| 2025/04/09 | 266 | 270 | 253 | 260 | 224,700 |
| 2025/04/08 | 259 | 284 | 259 | 272 | 219,100 |
| 2025/04/07 | 250 | 257 | 241 | 241 | 337,800 |
| 2025/04/04 | 291 | 293 | 277 | 280 | 371,900 |
| 2025/04/03 | 296 | 303 | 295 | 298 | 195,600 |
| 2025/04/02 | 307 | 308 | 298 | 308 | 188,900 |
| 2025/04/01 | 303 | 311 | 302 | 305 | 181,900 |
| 2025/03/31 | 310 | 311 | 301 | 304 | 256,400 |
| 2025/03/28 | 315 | 318 | 309 | 313 | 238,300 |
| 2025/03/27 | 317 | 324 | 305 | 317 | 399,600 |
| 2025/03/26 | 295 | 318 | 294 | 313 | 700,400 |
| 2025/03/25 | 280 | 293 | 276 | 292 | 190,200 |
| 2025/03/24 | 281 | 281 | 277 | 278 | 68,900 |
| 2025/03/21 | 271 | 280 | 271 | 279 | 173,400 |
| 2025/03/19 | 266 | 272 | 264 | 271 | 122,600 |
| 2025/03/18 | 267 | 267 | 261 | 267 | 87,300 |
| 2025/03/17 | 266 | 270 | 265 | 267 | 56,500 |
| 2025/03/14 | 261 | 265 | 260 | 265 | 66,400 |
| 2025/03/13 | 265 | 265 | 259 | 261 | 55,900 |
| 2025/03/12 | 260 | 267 | 260 | 263 | 49,600 |
| 2025/03/11 | 262 | 264 | 257 | 260 | 85,000 |
| 2025/03/10 | 260 | 266 | 260 | 265 | 73,200 |
| 2025/03/07 | 262 | 266 | 258 | 258 | 70,200 |
| 2025/03/06 | 267 | 267 | 257 | 262 | 123,400 |
| 2025/03/05 | 268 | 270 | 262 | 267 | 111,200 |
| 2025/03/04 | 266 | 271 | 260 | 267 | 144,900 |
| 2025/03/03 | 256 | 268 | 251 | 267 | 167,300 |
| 2025/02/28 | 252 | 254 | 246 | 251 | 162,400 |
| 2025/02/27 | 261 | 262 | 256 | 256 | 67,800 |
| 2025/02/26 | 256 | 262 | 252 | 258 | 115,900 |
| 2025/02/25 | 261 | 261 | 256 | 258 | 139,700 |
| 2025/02/21 | 269 | 270 | 263 | 263 | 128,600 |
| 2025/02/20 | 265 | 269 | 263 | 269 | 180,700 |
| 2025/02/19 | 266 | 271 | 262 | 266 | 186,600 |
| 2025/02/18 | 275 | 275 | 263 | 270 | 249,100 |
| 2025/02/17 | 251 | 275 | 251 | 274 | 859,100 |
| 2025/02/14 | 241 | 248 | 241 | 243 | 203,700 |
| 2025/02/13 | 243 | 245 | 240 | 244 | 161,600 |
| 2025/02/12 | 240 | 246 | 237 | 244 | 127,800 |
| 2025/02/10 | 240 | 244 | 240 | 240 | 77,000 |
| 2025/02/07 | 241 | 244 | 239 | 241 | 102,100 |
| 2025/02/06 | 236 | 247 | 236 | 241 | 165,500 |
| 2025/02/05 | 234 | 240 | 234 | 236 | 136,400 |
| 2025/02/04 | 243 | 243 | 232 | 235 | 158,100 |
| 2025/02/03 | 242 | 242 | 234 | 237 | 168,300 |
| 2025/01/31 | 246 | 248 | 244 | 244 | 189,700 |
| 2025/01/30 | 252 | 253 | 246 | 247 | 251,100 |
| 2025/01/29 | 261 | 263 | 251 | 254 | 250,300 |
| 2025/01/28 | 260 | 265 | 260 | 264 | 122,900 |
| 2025/01/27 | 264 | 266 | 260 | 264 | 255,100 |
| 2025/01/24 | 252 | 269 | 252 | 267 | 388,100 |
| 2025/01/23 | 256 | 260 | 249 | 250 | 262,600 |
| 2025/01/22 | 253 | 258 | 249 | 255 | 281,200 |
| 2025/01/21 | 242 | 254 | 237 | 253 | 258,700 |
| 2025/01/20 | 235 | 239 | 234 | 236 | 147,900 |
| 2025/01/17 | 228 | 237 | 225 | 237 | 143,500 |
| 2025/01/16 | 232 | 234 | 228 | 232 | 133,000 |
| 2025/01/15 | 227 | 231 | 224 | 230 | 202,500 |
| 2025/01/14 | 231 | 231 | 222 | 223 | 495,000 |
| 2025/01/10 | 239 | 240 | 219 | 231 | 599,200 |
| 2025/01/09 | 240 | 243 | 236 | 239 | 232,300 |
| 2025/01/08 | 255 | 255 | 240 | 240 | 381,100 |
| 2025/01/07 | 260 | 260 | 254 | 254 | 153,100 |
| 2025/01/06 | 268 | 270 | 254 | 257 | 242,200 |
| 2024/12/30 | 271 | 276 | 268 | 270 | 160,300 |
| 2024/12/27 | 270 | 279 | 270 | 275 | 198,300 |
| 2024/12/26 | 275 | 282 | 270 | 273 | 250,400 |
| 2024/12/25 | 250 | 279 | 250 | 278 | 798,500 |
| 2024/12/24 | 260 | 262 | 249 | 250 | 654,500 |
| 2024/12/23 | 263 | 266 | 258 | 260 | 413,000 |
| 2024/12/20 | 271 | 276 | 266 | 266 | 191,500 |
| 2024/12/19 | 272 | 279 | 269 | 272 | 313,500 |
| 2024/12/18 | 280 | 280 | 276 | 280 | 141,200 |
| 2024/12/17 | 280 | 284 | 278 | 280 | 139,600 |
| 2024/12/16 | 287 | 287 | 278 | 282 | 317,100 |
| 2024/12/13 | 285 | 293 | 285 | 287 | 201,600 |
| 2024/12/12 | 294 | 295 | 285 | 288 | 245,500 |
| 2024/12/11 | 300 | 300 | 291 | 292 | 267,800 |
| 2024/12/10 | 309 | 309 | 300 | 300 | 409,400 |
| 2024/12/09 | 312 | 315 | 307 | 308 | 157,800 |
| 2024/12/06 | 312 | 315 | 306 | 314 | 213,000 |
| 2024/12/05 | 320 | 322 | 312 | 312 | 218,200 |
| 2024/12/04 | 326 | 326 | 316 | 320 | 152,700 |
| 2024/12/03 | 335 | 336 | 325 | 326 | 187,900 |
| 2024/12/02 | 340 | 340 | 324 | 335 | 179,800 |
| 2024/11/29 | 339 | 347 | 339 | 341 | 99,300 |
| 2024/11/28 | 335 | 347 | 335 | 343 | 107,700 |
| 2024/11/27 | 345 | 349 | 335 | 340 | 225,600 |
| 2024/11/26 | 345 | 352 | 342 | 348 | 255,900 |
| 2024/11/25 | 341 | 346 | 338 | 345 | 188,300 |
| 2024/11/22 | 334 | 344 | 330 | 341 | 187,800 |
| 2024/11/21 | 321 | 336 | 321 | 335 | 345,500 |
| 2024/11/20 | 303 | 324 | 303 | 321 | 358,800 |
| 2024/11/19 | 328 | 328 | 302 | 302 | 371,600 |
| 2024/11/18 | 299 | 332 | 299 | 332 | 420,500 |
| 2024/11/15 | 289 | 313 | 274 | 303 | 1,261,900 |
| 2024/11/14 | 341 | 347 | 336 | 341 | 312,100 |
| 2024/11/13 | 350 | 352 | 343 | 343 | 190,300 |
| 2024/11/12 | 354 | 360 | 350 | 355 | 137,400 |
| 2024/11/11 | 358 | 358 | 353 | 354 | 61,800 |
| 2024/11/08 | 360 | 364 | 355 | 359 | 88,000 |
| 2024/11/07 | 359 | 363 | 355 | 357 | 71,300 |
| 2024/11/06 | 360 | 364 | 356 | 356 | 79,700 |
| 2024/11/05 | 362 | 362 | 354 | 356 | 47,800 |
| 2024/11/01 | 351 | 359 | 351 | 357 | 77,800 |
| 2024/10/31 | 356 | 362 | 355 | 359 | 54,100 |
| 2024/10/30 | 355 | 359 | 354 | 359 | 34,400 |
| 2024/10/29 | 353 | 358 | 351 | 355 | 55,300 |
| 2024/10/28 | 343 | 358 | 343 | 350 | 91,800 |
| 2024/10/25 | 350 | 358 | 346 | 350 | 95,300 |
| 2024/10/24 | 345 | 352 | 343 | 348 | 82,700 |
| 2024/10/23 | 358 | 358 | 345 | 348 | 148,300 |
| 2024/10/22 | 365 | 365 | 355 | 361 | 145,100 |
| 2024/10/21 | 367 | 373 | 365 | 368 | 66,800 |
| 2024/10/18 | 364 | 377 | 361 | 371 | 95,600 |
| 2024/10/17 | 362 | 368 | 359 | 368 | 120,100 |
| 2024/10/16 | 358 | 365 | 358 | 359 | 126,600 |
| 2024/10/15 | 363 | 367 | 357 | 363 | 70,100 |
| 2024/10/11 | 372 | 372 | 359 | 361 | 115,200 |
| 2024/10/10 | 374 | 381 | 367 | 367 | 93,000 |
| 2024/10/09 | 369 | 375 | 367 | 372 | 100,300 |
| 2024/10/08 | 368 | 368 | 362 | 362 | 113,200 |
| 2024/10/07 | 380 | 380 | 370 | 370 | 94,700 |