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 |
|---|---|---|---|---|---|
| 2024/07/26 | 434 | 436 | 426 | 426 | 108,800 |
| 2024/07/25 | 436 | 447 | 430 | 435 | 306,300 |
| 2024/07/24 | 444 | 446 | 436 | 436 | 145,700 |
| 2024/07/23 | 435 | 442 | 430 | 439 | 96,600 |
| 2024/07/22 | 438 | 438 | 423 | 432 | 103,500 |
| 2024/07/19 | 448 | 448 | 434 | 435 | 190,400 |
| 2024/07/18 | 440 | 460 | 440 | 453 | 494,000 |
| 2024/07/17 | 425 | 439 | 425 | 439 | 129,300 |
| 2024/07/16 | 428 | 430 | 422 | 424 | 101,900 |
| 2024/07/12 | 415 | 430 | 414 | 425 | 386,200 |
| 2024/07/11 | 409 | 412 | 404 | 410 | 137,600 |
| 2024/07/10 | 414 | 414 | 408 | 409 | 49,200 |
| 2024/07/09 | 413 | 415 | 409 | 410 | 80,800 |
| 2024/07/08 | 413 | 416 | 410 | 411 | 93,200 |
| 2024/07/05 | 411 | 420 | 411 | 412 | 119,500 |
| 2024/07/04 | 412 | 414 | 408 | 412 | 55,200 |
| 2024/07/03 | 410 | 413 | 408 | 410 | 62,300 |
| 2024/07/02 | 412 | 413 | 406 | 410 | 179,200 |
| 2024/07/01 | 422 | 422 | 413 | 413 | 141,800 |
| 2024/06/28 | 435 | 435 | 417 | 422 | 201,700 |
| 2024/06/27 | 422 | 436 | 422 | 435 | 116,300 |
| 2024/06/26 | 423 | 428 | 420 | 426 | 78,000 |
| 2024/06/25 | 423 | 430 | 422 | 422 | 78,800 |
| 2024/06/24 | 422 | 427 | 419 | 423 | 59,200 |
| 2024/06/21 | 420 | 434 | 420 | 424 | 134,900 |
| 2024/06/20 | 416 | 424 | 416 | 420 | 38,900 |
| 2024/06/19 | 426 | 426 | 418 | 418 | 74,300 |
| 2024/06/18 | 426 | 431 | 418 | 423 | 208,200 |
| 2024/06/17 | 440 | 440 | 420 | 420 | 124,100 |
| 2024/06/14 | 422 | 442 | 422 | 440 | 136,700 |
| 2024/06/13 | 427 | 437 | 424 | 434 | 78,700 |
| 2024/06/12 | 437 | 444 | 425 | 426 | 101,800 |
| 2024/06/11 | 447 | 447 | 437 | 437 | 71,400 |
| 2024/06/10 | 436 | 447 | 435 | 445 | 68,900 |
| 2024/06/07 | 429 | 437 | 429 | 436 | 59,600 |
| 2024/06/06 | 431 | 434 | 425 | 430 | 96,800 |
| 2024/06/05 | 434 | 441 | 431 | 434 | 103,200 |
| 2024/06/04 | 415 | 434 | 415 | 434 | 124,300 |
| 2024/06/03 | 420 | 420 | 411 | 411 | 78,100 |
| 2024/05/31 | 406 | 419 | 406 | 417 | 50,700 |
| 2024/05/30 | 403 | 414 | 398 | 411 | 130,100 |
| 2024/05/29 | 415 | 418 | 405 | 407 | 133,700 |
| 2024/05/28 | 414 | 424 | 414 | 417 | 47,800 |
| 2024/05/27 | 416 | 419 | 409 | 416 | 109,600 |
| 2024/05/24 | 412 | 420 | 410 | 416 | 86,200 |
| 2024/05/23 | 429 | 429 | 416 | 420 | 131,700 |
| 2024/05/22 | 438 | 438 | 424 | 424 | 170,900 |
| 2024/05/21 | 436 | 455 | 435 | 442 | 203,900 |
| 2024/05/20 | 437 | 446 | 433 | 435 | 154,000 |
| 2024/05/17 | 422 | 440 | 417 | 435 | 186,200 |
| 2024/05/16 | 427 | 429 | 420 | 422 | 153,600 |
| 2024/05/15 | 465 | 465 | 410 | 426 | 865,700 |
| 2024/05/14 | 467 | 479 | 466 | 473 | 251,800 |
| 2024/05/13 | 465 | 474 | 458 | 468 | 158,100 |
| 2024/05/10 | 472 | 472 | 462 | 465 | 80,600 |
| 2024/05/09 | 472 | 473 | 458 | 466 | 110,400 |
| 2024/05/08 | 479 | 479 | 468 | 475 | 123,000 |
| 2024/05/07 | 461 | 481 | 461 | 481 | 189,400 |
| 2024/05/02 | 461 | 465 | 454 | 455 | 115,600 |
| 2024/05/01 | 457 | 463 | 453 | 458 | 84,000 |
| 2024/04/30 | 461 | 463 | 450 | 458 | 86,400 |
| 2024/04/26 | 449 | 460 | 443 | 455 | 161,100 |
| 2024/04/25 | 451 | 455 | 447 | 451 | 96,500 |
| 2024/04/24 | 470 | 470 | 454 | 454 | 134,500 |
| 2024/04/23 | 468 | 470 | 462 | 465 | 179,700 |
| 2024/04/22 | 457 | 465 | 453 | 465 | 101,800 |
| 2024/04/19 | 457 | 457 | 446 | 451 | 131,200 |
| 2024/04/18 | 453 | 469 | 451 | 463 | 118,500 |
| 2024/04/17 | 450 | 454 | 443 | 451 | 137,600 |
| 2024/04/16 | 463 | 466 | 450 | 452 | 326,800 |
| 2024/04/15 | 480 | 480 | 470 | 471 | 182,400 |
| 2024/04/12 | 490 | 495 | 482 | 482 | 132,800 |
| 2024/04/11 | 486 | 489 | 480 | 487 | 117,200 |
| 2024/04/10 | 496 | 501 | 489 | 494 | 137,200 |
| 2024/04/09 | 495 | 500 | 489 | 497 | 132,600 |
| 2024/04/08 | 484 | 495 | 477 | 494 | 154,600 |
| 2024/04/05 | 470 | 479 | 469 | 476 | 88,100 |
| 2024/04/04 | 475 | 478 | 468 | 472 | 101,100 |
| 2024/04/03 | 477 | 482 | 470 | 470 | 181,200 |
| 2024/04/02 | 489 | 500 | 481 | 483 | 153,100 |
| 2024/04/01 | 506 | 506 | 489 | 490 | 224,300 |
| 2024/03/29 | 502 | 512 | 495 | 504 | 230,500 |
| 2024/03/28 | 501 | 508 | 495 | 497 | 230,000 |
| 2024/03/27 | 490 | 513 | 489 | 508 | 316,100 |
| 2024/03/26 | 498 | 502 | 487 | 492 | 689,100 |
| 2024/03/25 | 497 | 568 | 495 | 516 | 2,495,100 |
| 2024/03/22 | 489 | 496 | 480 | 493 | 208,000 |
| 2024/03/21 | 501 | 502 | 483 | 497 | 370,500 |
| 2024/03/19 | 509 | 510 | 495 | 501 | 281,200 |
| 2024/03/18 | 479 | 518 | 478 | 515 | 714,000 |
| 2024/03/15 | 474 | 477 | 466 | 467 | 219,900 |
| 2024/03/14 | 466 | 482 | 466 | 481 | 219,000 |
| 2024/03/13 | 480 | 480 | 460 | 466 | 254,600 |
| 2024/03/12 | 485 | 498 | 475 | 480 | 371,700 |
| 2024/03/11 | 486 | 495 | 472 | 479 | 582,800 |
| 2024/03/08 | 457 | 475 | 453 | 472 | 316,000 |
| 2024/03/07 | 455 | 470 | 449 | 462 | 342,400 |
| 2024/03/06 | 440 | 465 | 438 | 451 | 306,200 |
| 2024/03/05 | 436 | 444 | 428 | 441 | 211,400 |
| 2024/03/04 | 435 | 452 | 433 | 444 | 297,800 |
| 2024/03/01 | 456 | 456 | 437 | 438 | 589,000 |
| 2024/02/29 | 470 | 471 | 451 | 460 | 445,300 |
| 2024/02/28 | 473 | 485 | 470 | 470 | 262,800 |
| 2024/02/27 | 484 | 484 | 467 | 467 | 309,300 |
| 2024/02/26 | 472 | 487 | 462 | 485 | 491,300 |
| 2024/02/22 | 479 | 482 | 468 | 472 | 272,500 |
| 2024/02/21 | 478 | 481 | 469 | 474 | 270,000 |
| 2024/02/20 | 488 | 489 | 469 | 471 | 469,600 |
| 2024/02/19 | 504 | 505 | 485 | 488 | 379,600 |
| 2024/02/16 | 485 | 514 | 482 | 505 | 777,200 |
| 2024/02/15 | 541 | 565 | 465 | 480 | 1,748,200 |
| 2024/02/14 | 561 | 565 | 515 | 521 | 943,800 |
| 2024/02/13 | 581 | 582 | 566 | 575 | 455,400 |
| 2024/02/09 | 582 | 594 | 577 | 579 | 369,200 |
| 2024/02/08 | 585 | 598 | 571 | 584 | 453,300 |
| 2024/02/07 | 596 | 596 | 583 | 591 | 256,600 |
| 2024/02/06 | 584 | 593 | 571 | 589 | 292,900 |
| 2024/02/05 | 558 | 590 | 547 | 587 | 562,700 |
| 2024/02/02 | 554 | 562 | 550 | 558 | 306,500 |
| 2024/02/01 | 556 | 564 | 552 | 553 | 241,800 |
| 2024/01/31 | 564 | 568 | 553 | 565 | 241,700 |
| 2024/01/30 | 555 | 569 | 554 | 568 | 345,800 |
| 2024/01/29 | 552 | 560 | 547 | 553 | 211,100 |
| 2024/01/26 | 551 | 560 | 550 | 555 | 155,800 |
| 2024/01/25 | 550 | 558 | 539 | 556 | 384,700 |
| 2024/01/24 | 547 | 552 | 539 | 552 | 252,400 |
| 2024/01/23 | 548 | 570 | 542 | 546 | 485,300 |
| 2024/01/22 | 551 | 553 | 525 | 549 | 568,400 |
| 2024/01/19 | 583 | 584 | 552 | 553 | 776,600 |
| 2024/01/18 | 604 | 604 | 555 | 578 | 2,196,300 |
| 2024/01/17 | 550 | 553 | 538 | 539 | 305,100 |
| 2024/01/16 | 539 | 574 | 539 | 556 | 447,600 |
| 2024/01/15 | 548 | 548 | 533 | 534 | 341,200 |
| 2024/01/12 | 553 | 559 | 545 | 554 | 199,100 |
| 2024/01/11 | 550 | 560 | 533 | 553 | 335,800 |
| 2024/01/10 | 545 | 555 | 545 | 548 | 246,300 |
| 2024/01/09 | 565 | 573 | 537 | 545 | 452,700 |
| 2024/01/05 | 569 | 569 | 546 | 561 | 502,000 |
| 2024/01/04 | 550 | 576 | 536 | 569 | 581,600 |
| 2023/12/29 | 580 | 606 | 573 | 588 | 665,100 |
| 2023/12/28 | 580 | 593 | 565 | 590 | 346,400 |
| 2023/12/27 | 593 | 606 | 575 | 577 | 499,800 |
| 2023/12/26 | 575 | 597 | 572 | 593 | 488,400 |
| 2023/12/25 | 585 | 592 | 564 | 570 | 367,600 |
| 2023/12/22 | 600 | 609 | 583 | 587 | 356,500 |
| 2023/12/21 | 607 | 630 | 592 | 599 | 926,200 |
| 2023/12/20 | 647 | 653 | 614 | 614 | 1,099,100 |
| 2023/12/19 | 589 | 625 | 589 | 618 | 987,500 |
| 2023/12/18 | 599 | 610 | 582 | 585 | 555,100 |
| 2023/12/15 | 551 | 603 | 551 | 599 | 1,398,600 |
| 2023/12/14 | 544 | 557 | 522 | 553 | 965,600 |
| 2023/12/13 | 503 | 522 | 503 | 515 | 381,300 |
| 2023/12/12 | 527 | 536 | 494 | 498 | 652,700 |
| 2023/12/11 | 546 | 561 | 527 | 531 | 570,200 |
| 2023/12/08 | 525 | 574 | 525 | 566 | 1,371,800 |
| 2023/12/07 | 512 | 520 | 503 | 509 | 155,100 |
| 2023/12/06 | 508 | 521 | 507 | 519 | 310,400 |
| 2023/12/05 | 520 | 521 | 498 | 501 | 542,500 |
| 2023/12/04 | 505 | 535 | 492 | 525 | 543,500 |
| 2023/12/01 | 535 | 538 | 506 | 509 | 410,600 |
| 2023/11/30 | 520 | 539 | 516 | 535 | 356,000 |
| 2023/11/29 | 539 | 556 | 529 | 529 | 329,600 |
| 2023/11/28 | 548 | 573 | 537 | 547 | 495,300 |
| 2023/11/27 | 539 | 555 | 537 | 548 | 532,400 |
| 2023/11/24 | 577 | 582 | 519 | 521 | 1,111,500 |
| 2023/11/22 | 587 | 588 | 570 | 577 | 841,000 |
| 2023/11/21 | 561 | 580 | 536 | 580 | 1,050,100 |
| 2023/11/20 | 522 | 560 | 517 | 551 | 951,300 |
| 2023/11/17 | 505 | 517 | 497 | 508 | 505,000 |
| 2023/11/16 | 483 | 528 | 483 | 508 | 1,775,300 |
| 2023/11/15 | 453 | 495 | 453 | 483 | 2,080,800 |
| 2023/11/14 | 435 | 437 | 414 | 416 | 291,700 |
| 2023/11/13 | 440 | 441 | 428 | 434 | 170,400 |
| 2023/11/10 | 428 | 435 | 423 | 432 | 134,800 |
| 2023/11/09 | 429 | 440 | 419 | 433 | 181,400 |
| 2023/11/08 | 442 | 447 | 428 | 431 | 392,700 |
| 2023/11/07 | 439 | 443 | 429 | 435 | 382,800 |
| 2023/11/06 | 428 | 454 | 427 | 447 | 584,800 |
| 2023/11/02 | 400 | 434 | 400 | 420 | 739,700 |
| 2023/11/01 | 396 | 396 | 379 | 387 | 311,000 |
| 2023/10/31 | 371 | 395 | 366 | 392 | 249,200 |
| 2023/10/30 | 368 | 374 | 361 | 371 | 149,500 |
| 2023/10/27 | 362 | 371 | 360 | 371 | 141,300 |
| 2023/10/26 | 370 | 388 | 366 | 367 | 408,600 |
| 2023/10/25 | 361 | 386 | 360 | 377 | 369,300 |
| 2023/10/24 | 339 | 362 | 324 | 359 | 447,900 |
| 2023/10/23 | 345 | 357 | 335 | 341 | 419,900 |
| 2023/10/20 | 360 | 360 | 337 | 348 | 569,400 |
| 2023/10/19 | 369 | 369 | 357 | 360 | 328,700 |
| 2023/10/18 | 373 | 377 | 363 | 377 | 268,000 |
| 2023/10/17 | 385 | 392 | 370 | 373 | 267,300 |
| 2023/10/16 | 387 | 391 | 378 | 380 | 255,800 |
| 2023/10/13 | 408 | 409 | 391 | 394 | 383,900 |
| 2023/10/12 | 419 | 419 | 397 | 412 | 295,700 |
| 2023/10/11 | 424 | 430 | 413 | 420 | 188,400 |
| 2023/10/10 | 429 | 435 | 417 | 421 | 217,700 |
| 2023/10/06 | 416 | 428 | 414 | 428 | 174,900 |
| 2023/10/05 | 406 | 417 | 405 | 416 | 205,500 |
| 2023/10/04 | 409 | 413 | 400 | 403 | 378,500 |
| 2023/10/03 | 425 | 440 | 415 | 416 | 276,300 |