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
2020/12/30 444 458 439 452 225,900
2020/12/29 440 440 425 440 199,700
2020/12/28 445 446 422 445 449,600
2020/12/25 405 424 405 422 407,500
2020/12/24 404 411 400 408 101,800
2020/12/23 396 409 390 407 179,500
2020/12/22 412 412 394 400 269,300
2020/12/21 426 429 410 413 200,600
2020/12/18 439 450 426 426 167,200
2020/12/17 448 463 441 441 275,600
2020/12/16 447 457 441 444 307,100
2020/12/15 440 450 437 447 150,000
2020/12/14 454 454 438 446 234,700
2020/12/11 438 449 436 446 194,300
2020/12/10 460 463 439 442 278,500
2020/12/09 470 480 462 464 209,300
2020/12/08 497 498 476 476 279,900
2020/12/07 540 540 504 514 295,600
2020/12/04 520 520 495 502 316,600
2020/12/03 490 530 479 530 516,700
2020/12/02 460 492 460 482 291,500
2020/12/01 440 465 440 458 134,300
2020/11/30 445 448 436 441 111,000
2020/11/27 427 446 427 437 141,300
2020/11/26 428 454 428 434 159,700
2020/11/25 445 449 430 435 229,600
2020/11/24 431 439 410 431 233,200
2020/11/20 407 435 400 423 356,100
2020/11/19 433 440 405 415 329,600
2020/11/18 457 457 441 444 240,600
2020/11/17 478 495 458 465 405,200
2020/11/16 457 496 457 492 221,500
2020/11/13 460 471 449 465 218,500
2020/11/12 470 478 450 463 370,200
2020/11/11 499 505 475 480 768,300
2020/11/10 512 512 512 512 72,200
2020/11/09 455 456 432 432 196,800
2020/11/06 438 455 435 451 133,900
2020/11/05 435 442 428 438 124,800
2020/11/04 440 448 431 442 177,800
2020/11/02 416 437 416 432 163,800
2020/10/30 445 445 408 420 285,100
2020/10/29 442 452 432 441 298,800
2020/10/28 489 495 453 456 338,400
2020/10/27 477 498 471 485 154,600
2020/10/26 500 506 486 487 158,300
2020/10/23 499 503 472 490 299,800
2020/10/22 515 518 495 499 263,600
2020/10/21 524 533 520 523 139,500
2020/10/20 533 545 530 530 109,400
2020/10/19 520 545 511 545 166,000
2020/10/16 541 541 521 523 185,800
2020/10/15 558 558 539 541 168,900
2020/10/14 563 567 559 561 114,700
2020/10/13 562 564 550 558 119,300
2020/10/12 573 576 560 561 149,300
2020/10/09 575 577 560 573 175,000
2020/10/08 594 596 575 576 236,800
2020/10/07 577 589 574 589 182,500
2020/10/06 586 591 575 582 279,300
2020/10/05 563 578 554 570 298,200
2020/10/02 560 572 532 544 294,000
2020/09/30 558 566 543 545 208,400
2020/09/29 547 566 540 561 372,700
2020/09/28 548 548 526 536 177,500
2020/09/25 535 555 534 540 257,300
2020/09/24 567 569 525 530 444,800
2020/09/23 584 590 574 577 286,900
2020/09/18 598 598 577 596 251,900
2020/09/17 606 619 596 599 373,400
2020/09/16 605 610 588 600 284,900
2020/09/15 590 604 577 591 389,300
2020/09/14 585 630 567 576 1,222,400
2020/09/11 572 574 533 555 536,000
2020/09/10 574 582 561 569 295,700
2020/09/09 566 579 562 569 227,600
2020/09/08 560 585 551 580 416,100
2020/09/07 529 558 521 552 341,200
2020/09/04 510 537 505 534 204,400
2020/09/03 543 543 520 524 243,400
2020/09/02 564 564 531 536 280,100
2020/09/01 567 567 551 557 186,900
2020/08/31 573 585 558 567 302,900
2020/08/28 595 598 533 543 707,700
2020/08/27 602 620 594 600 445,700
2020/08/26 582 607 577 598 591,000
2020/08/25 574 622 568 581 1,592,000
2020/08/24 559 579 526 544 598,300
2020/08/21 518 580 511 556 1,115,200
2020/08/20 480 526 476 524 887,300
2020/08/19 460 477 456 476 224,200
2020/08/18 496 496 458 460 295,800
2020/08/17 491 515 473 480 382,100
2020/08/14 458 506 449 496 1,144,500
2020/08/13 457 469 438 442 377,500
2020/08/12 430 482 427 457 845,100
2020/08/11 414 467 414 443 1,095,700
2020/08/07 393 410 389 401 233,300
2020/08/06 400 405 388 395 144,400
2020/08/05 400 408 395 399 214,300
2020/08/04 388 416 388 413 353,400
2020/08/03 372 398 371 380 287,100
2020/07/31 370 386 356 365 345,000
2020/07/30 395 401 380 382 218,800
2020/07/29 400 404 388 394 168,100
2020/07/28 415 427 402 405 222,400
2020/07/27 427 433 415 419 237,600
2020/07/22 409 462 409 439 502,100
2020/07/21 417 420 409 411 196,400
2020/07/20 405 416 383 409 346,700
2020/07/17 418 436 408 411 257,600
2020/07/16 421 434 413 420 260,000
2020/07/15 451 455 415 428 613,700
2020/07/14 469 476 442 443 244,800
2020/07/13 488 493 468 476 258,200
2020/07/10 468 526 461 475 561,100
2020/07/09 500 506 476 476 116,900
2020/07/08 500 513 494 501 93,000
2020/07/07 484 505 480 505 145,500
2020/07/06 463 501 452 492 302,500
2020/07/03 459 483 456 470 261,100
2020/07/02 495 496 464 464 317,400
2020/07/01 505 511 480 486 197,500
2020/06/30 511 525 501 507 243,000
2020/06/29 529 542 485 501 477,600
2020/06/26 585 586 541 551 311,700
2020/06/25 602 603 572 585 302,500
2020/06/24 624 630 618 619 81,200
2020/06/23 631 658 608 619 312,500
2020/06/22 597 633 596 621 212,700
2020/06/19 610 620 601 611 146,100
2020/06/18 610 610 582 600 180,700
2020/06/17 611 624 591 601 155,100
2020/06/16 586 631 570 613 434,300
2020/06/15 614 616 556 556 316,000
2020/06/12 591 628 579 615 542,800
2020/06/11 674 677 650 651 217,500
2020/06/10 670 686 657 676 169,800
2020/06/09 690 700 650 669 322,800
2020/06/08 687 702 677 692 487,200
2020/06/05 650 669 627 667 311,200
2020/06/04 675 680 628 646 413,700
2020/06/03 684 698 665 666 404,400
2020/06/02 682 703 670 674 446,300
2020/06/01 682 725 669 678 612,200
2020/05/29 675 692 656 662 692,900
2020/05/28 735 743 693 700 844,600
2020/05/27 784 797 730 730 984,000
2020/05/26 807 856 764 787 2,682,900
2020/05/25 628 707 622 707 1,291,600
2020/05/22 609 620 594 607 350,100
2020/05/21 615 627 600 604 413,100
2020/05/20 605 644 591 614 849,000
2020/05/19 622 622 573 578 639,700
2020/05/18 567 582 555 572 230,200
2020/05/15 600 618 532 567 650,000
2020/05/14 589 605 558 560 510,300
2020/05/13 580 617 571 589 690,200
2020/05/12 582 646 556 588 1,336,800
2020/05/11 540 601 536 572 1,044,400
2020/05/08 490 561 470 540 1,023,400
2020/05/07 496 496 468 483 445,900
2020/05/01 483 484 447 464 495,100
2020/04/30 487 520 472 485 1,269,600
2020/04/28 425 482 425 471 1,215,700
2020/04/27 380 420 377 413 496,400
2020/04/24 384 388 372 375 125,700
2020/04/23 372 395 368 386 295,700
2020/04/22 365 377 361 361 366,300
2020/04/21 435 440 381 385 878,500
2020/04/20 418 422 393 416 606,700
2020/04/17 393 455 384 404 1,595,900
2020/04/16 384 385 365 375 347,500
2020/04/15 383 422 382 400 251,000
2020/04/14 363 390 361 383 225,500
2020/04/13 368 377 353 369 196,300
2020/04/10 403 406 367 376 348,700
2020/04/09 389 433 382 403 673,400
2020/04/08 367 394 332 381 362,800
2020/04/07 371 384 344 364 283,500
2020/04/06 356 360 321 355 299,500
2020/04/03 391 393 351 358 188,400
2020/04/02 391 408 386 391 130,600
2020/04/01 397 430 385 402 219,600
2020/03/31 392 432 391 402 220,700
2020/03/30 385 395 375 390 184,300
2020/03/27 419 424 371 400 308,300
2020/03/26 437 472 397 400 853,000
2020/03/25 440 477 418 477 678,400
2020/03/24 330 405 326 397 1,020,600
2020/03/23 299 359 261 325 1,559,000
2020/03/19 402 407 339 339 750,200
2020/03/18 494 499 409 419 997,100
2020/03/17 480 529 472 509 581,400
2020/03/16 547 564 520 523 434,900
2020/03/13 576 600 536 557 400,700
2020/03/12 649 683 617 636 386,300
2020/03/11 703 750 662 665 207,800
2020/03/10 648 725 617 718 343,400
2020/03/09 664 689 643 676 431,400
2020/03/06 725 731 698 702 217,700
2020/03/05 719 751 712 743 155,000
2020/03/04 686 750 683 721 209,000
2020/03/03 775 794 699 701 335,100
2020/03/02 688 798 688 747 397,200
2020/02/28 700 718 676 698 359,300
2020/02/27 750 760 709 730 311,800
2020/02/26 790 802 744 761 239,300
2020/02/25 769 820 767 805 196,900
2020/02/21 854 871 838 844 130,300
2020/02/20 894 907 861 869 117,800
2020/02/19 843 917 843 890 189,600
2020/02/18 888 905 849 858 168,200
2020/02/17 950 950 888 897 276,100
2020/02/14 1,000 1,012 980 995 163,000
2020/02/13 1,010 1,017 978 1,011 190,200
2020/02/12 1,038 1,038 1,012 1,012 72,000
2020/02/10 1,008 1,050 1,001 1,031 111,900
2020/02/07 1,052 1,072 1,020 1,023 108,600
2020/02/06 1,074 1,099 1,053 1,066 139,200
2020/02/05 1,044 1,084 1,036 1,044 76,800
2020/02/04 1,025 1,050 1,014 1,039 98,600
2020/02/03 1,010 1,072 1,001 1,039 156,800
2020/01/31 1,024 1,077 1,024 1,056 113,900
2020/01/30 1,094 1,100 1,030 1,040 115,700
2020/01/29 1,119 1,127 1,077 1,095 135,300
2020/01/28 1,012 1,111 1,011 1,105 213,000
2020/01/27 1,021 1,057 998 1,037 309,800
2020/01/24 1,111 1,122 1,099 1,102 186,500
2020/01/23 1,162 1,162 1,095 1,132 502,200
2020/01/22 1,118 1,134 1,104 1,110 110,200
2020/01/21 1,156 1,159 1,124 1,129 90,900
2020/01/20 1,167 1,180 1,133 1,162 128,800
2020/01/17 1,150 1,173 1,141 1,162 109,500
2020/01/16 1,119 1,157 1,106 1,153 160,600
2020/01/15 1,110 1,120 1,092 1,106 57,800
2020/01/14 1,125 1,125 1,088 1,102 98,700
2020/01/10 1,135 1,135 1,113 1,115 74,300
2020/01/09 1,135 1,141 1,111 1,114 261,300
2020/01/08 1,181 1,188 1,128 1,128 181,900
2020/01/07 1,205 1,208 1,177 1,181 198,300
2020/01/06 1,233 1,234 1,210 1,213 60,800

このページの先頭へ