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
2021/12/30 456 462 447 450 262,400
2021/12/29 462 475 462 468 122,100
2021/12/28 453 461 447 455 225,400
2021/12/27 456 466 451 452 225,500
2021/12/24 475 482 464 464 263,900
2021/12/23 480 486 461 462 210,500
2021/12/22 462 472 460 464 267,700
2021/12/21 446 456 440 446 254,300
2021/12/20 443 455 432 436 323,400
2021/12/17 479 485 451 451 670,500
2021/12/16 501 504 484 487 231,700
2021/12/15 475 494 475 488 205,800
2021/12/14 481 491 475 482 233,000
2021/12/13 491 500 476 489 207,200
2021/12/10 504 505 490 496 314,200
2021/12/09 514 528 506 514 342,200
2021/12/08 516 520 505 516 497,100
2021/12/07 500 510 488 500 724,900
2021/12/06 477 488 470 476 369,500
2021/12/03 458 486 457 483 739,700
2021/12/02 460 466 446 446 483,600
2021/12/01 461 480 442 475 558,100
2021/11/30 475 491 461 461 560,400
2021/11/29 466 494 465 471 990,100
2021/11/26 515 524 484 490 749,800
2021/11/25 519 533 505 525 559,200
2021/11/24 542 553 501 519 509,000
2021/11/22 550 551 524 541 720,300
2021/11/19 583 587 555 561 492,500
2021/11/18 584 602 563 578 1,031,400
2021/11/17 614 617 584 584 856,700
2021/11/16 663 701 663 684 277,000
2021/11/15 660 674 642 672 334,500
2021/11/12 690 710 641 645 725,200
2021/11/11 672 691 661 664 409,700
2021/11/10 695 698 673 678 215,600
2021/11/09 716 716 689 696 354,900
2021/11/08 725 745 708 715 863,800
2021/11/05 702 702 682 693 261,000
2021/11/04 724 730 693 700 381,800
2021/11/02 686 714 683 714 549,700
2021/11/01 684 688 672 679 383,200
2021/10/29 679 684 660 670 310,100
2021/10/28 657 675 635 670 425,400
2021/10/27 662 670 650 670 315,700
2021/10/26 667 682 664 671 259,800
2021/10/25 672 676 657 658 320,900
2021/10/22 694 702 681 681 411,900
2021/10/21 721 731 695 702 449,900
2021/10/20 690 733 684 730 585,300
2021/10/19 705 717 684 693 417,200
2021/10/18 734 750 688 701 876,600
2021/10/15 727 734 702 719 460,900
2021/10/14 730 738 712 730 366,900
2021/10/13 753 768 739 743 445,500
2021/10/12 784 784 751 768 583,700
2021/10/11 791 798 765 795 575,000
2021/10/08 734 787 734 781 1,103,300
2021/10/07 720 749 715 726 712,100
2021/10/06 780 787 710 725 1,139,200
2021/10/05 804 804 745 762 1,252,400
2021/10/04 830 849 791 812 1,467,100
2021/10/01 801 820 761 809 1,576,800
2021/09/30 785 854 783 815 3,116,900
2021/09/29 736 780 715 770 1,143,500
2021/09/28 755 779 739 747 919,200
2021/09/27 728 789 726 744 1,933,000
2021/09/24 694 724 692 708 1,016,600
2021/09/22 670 689 652 663 494,000
2021/09/21 618 683 618 676 639,800
2021/09/17 645 654 635 638 254,000
2021/09/16 665 672 635 645 337,600
2021/09/15 679 680 654 658 307,200
2021/09/14 663 688 663 684 340,100
2021/09/13 695 695 666 673 327,400
2021/09/10 719 719 687 706 428,100
2021/09/09 716 743 705 719 524,500
2021/09/08 696 740 696 731 799,800
2021/09/07 659 700 653 691 543,300
2021/09/06 654 664 642 652 380,300
2021/09/03 615 656 615 644 388,600
2021/09/02 638 640 590 605 616,800
2021/09/01 631 646 618 646 265,100
2021/08/31 650 654 625 630 295,300
2021/08/30 669 673 640 650 452,100
2021/08/27 631 645 624 644 169,900
2021/08/26 621 644 621 641 226,500
2021/08/25 616 638 612 618 281,600
2021/08/24 601 626 600 617 360,800
2021/08/23 562 581 560 575 151,800
2021/08/20 570 581 552 552 289,800
2021/08/19 582 593 570 570 136,400
2021/08/18 572 593 566 591 273,500
2021/08/17 600 606 575 582 223,300
2021/08/16 621 622 592 603 383,700
2021/08/13 611 647 610 637 283,600
2021/08/12 623 631 604 609 314,100
2021/08/11 623 634 612 624 384,000
2021/08/10 590 621 590 621 413,900
2021/08/06 576 601 572 588 263,500
2021/08/05 594 596 563 567 493,800
2021/08/04 615 624 592 594 284,000
2021/08/03 626 637 608 613 140,300
2021/08/02 618 631 605 622 303,000
2021/07/30 654 654 621 626 278,100
2021/07/29 659 665 652 654 72,900
2021/07/28 671 679 646 653 199,300
2021/07/27 680 684 668 681 125,500
2021/07/26 689 690 666 672 180,600
2021/07/21 672 681 666 673 303,400
2021/07/20 663 680 658 660 414,700
2021/07/19 685 696 670 680 257,200
2021/07/16 691 710 687 695 279,400
2021/07/15 710 712 693 706 319,200
2021/07/14 735 747 720 722 165,600
2021/07/13 745 750 733 736 126,600
2021/07/12 751 755 729 745 251,200
2021/07/09 726 753 725 749 485,300
2021/07/08 749 749 707 741 724,600
2021/07/07 780 806 750 758 692,300
2021/07/06 751 790 744 786 517,400
2021/07/05 762 762 738 745 305,000
2021/07/02 730 768 725 768 479,400
2021/07/01 720 733 718 725 160,400
2021/06/30 737 741 719 725 154,200
2021/06/29 735 741 725 734 273,900
2021/06/28 727 737 716 726 269,600
2021/06/25 726 739 718 726 323,100
2021/06/24 751 755 727 730 329,900
2021/06/23 756 778 755 757 231,100
2021/06/22 758 761 735 755 355,800
2021/06/21 722 750 714 737 381,000
2021/06/18 778 799 737 737 784,400
2021/06/17 753 793 730 793 706,900
2021/06/16 753 767 745 754 350,200
2021/06/15 791 805 735 759 822,000
2021/06/14 778 806 771 791 447,600
2021/06/11 791 793 761 778 577,500
2021/06/10 819 819 788 800 606,400
2021/06/09 809 838 805 825 653,600
2021/06/08 803 827 794 807 415,900
2021/06/07 823 823 780 805 617,200
2021/06/04 843 846 771 817 1,072,100
2021/06/03 849 881 830 846 1,311,100
2021/06/02 798 847 791 834 1,613,300
2021/06/01 794 803 748 783 1,259,400
2021/05/31 780 836 780 790 1,726,100
2021/05/28 770 781 746 776 1,018,200
2021/05/27 773 807 765 770 1,385,500
2021/05/26 728 793 723 781 1,528,900
2021/05/25 682 723 676 715 653,600
2021/05/24 688 700 664 682 509,200
2021/05/21 685 695 666 685 529,300
2021/05/20 695 714 668 670 731,800
2021/05/19 650 698 648 689 1,313,200
2021/05/18 617 665 615 643 790,600
2021/05/17 593 654 593 643 1,656,400
2021/05/14 532 589 532 583 489,400
2021/05/13 550 554 533 539 297,400
2021/05/12 573 576 550 560 218,300
2021/05/11 588 607 552 573 326,900
2021/05/10 585 595 576 586 242,600
2021/05/07 597 597 577 588 351,300
2021/05/06 596 602 571 587 439,100
2021/04/30 568 595 568 589 399,200
2021/04/28 589 589 560 569 468,100
2021/04/27 558 610 558 604 780,600
2021/04/26 525 572 521 568 592,700
2021/04/23 523 538 516 524 250,500
2021/04/22 517 527 507 523 303,900
2021/04/21 519 525 506 507 415,600
2021/04/20 550 552 528 533 490,200
2021/04/19 565 570 554 558 273,700
2021/04/16 569 570 549 560 329,700
2021/04/15 568 589 566 569 212,400
2021/04/14 576 582 563 573 340,300
2021/04/13 575 587 570 580 304,600
2021/04/12 596 602 581 584 315,400
2021/04/09 592 602 582 595 158,200
2021/04/08 607 607 581 594 332,900
2021/04/07 620 627 606 609 218,500
2021/04/06 620 625 611 623 166,500
2021/04/05 602 624 593 619 307,200
2021/04/02 615 617 600 602 346,200
2021/04/01 627 627 605 615 455,800
2021/03/31 635 639 621 626 209,100
2021/03/30 610 638 610 633 315,300
2021/03/29 620 638 605 616 428,600
2021/03/26 589 630 589 625 766,900
2021/03/25 583 601 570 573 408,000
2021/03/24 606 616 580 584 788,300
2021/03/23 660 675 626 626 585,400
2021/03/22 658 685 650 675 566,300
2021/03/19 650 688 629 688 814,800
2021/03/18 658 667 640 656 781,500
2021/03/17 620 647 618 644 556,000
2021/03/16 600 631 592 622 819,500
2021/03/15 595 605 581 585 470,500
2021/03/12 569 584 560 580 305,500
2021/03/11 568 581 561 571 369,500
2021/03/10 575 580 552 565 278,500
2021/03/09 556 584 540 575 400,100
2021/03/08 606 610 560 560 739,200
2021/03/05 603 604 561 590 781,300
2021/03/04 618 628 590 611 703,300
2021/03/03 606 649 600 634 1,158,500
2021/03/02 633 647 585 596 938,600
2021/03/01 663 669 628 636 853,200
2021/02/26 620 671 607 663 1,465,200
2021/02/25 682 692 630 640 1,782,800
2021/02/24 596 659 579 652 2,819,100
2021/02/22 559 570 548 568 538,800
2021/02/19 570 578 531 556 795,800
2021/02/18 600 610 570 586 918,300
2021/02/17 533 578 531 577 845,100
2021/02/16 560 572 545 563 556,700
2021/02/15 535 572 522 564 653,900
2021/02/12 539 540 516 530 725,400
2021/02/10 554 567 535 549 688,900
2021/02/09 591 605 562 569 478,400
2021/02/08 610 619 580 600 761,600
2021/02/05 569 629 552 611 1,210,000
2021/02/04 549 580 545 564 465,500
2021/02/03 540 567 530 546 609,400
2021/02/02 510 538 504 535 414,900
2021/02/01 500 523 478 506 308,800
2021/01/29 509 525 493 498 313,800
2021/01/28 484 515 484 515 337,900
2021/01/27 490 504 472 502 288,400
2021/01/26 509 509 483 486 300,400
2021/01/25 487 511 475 507 468,100
2021/01/22 471 482 466 471 187,300
2021/01/21 460 476 457 473 415,100
2021/01/20 460 494 455 460 734,000
2021/01/19 449 477 445 451 479,500
2021/01/18 455 461 434 438 170,200
2021/01/15 442 466 434 458 287,200
2021/01/14 428 442 425 434 127,000
2021/01/13 440 444 427 432 100,500
2021/01/12 449 450 440 444 87,000
2021/01/08 453 458 450 453 102,400
2021/01/07 447 461 447 449 171,200
2021/01/06 435 452 435 448 166,800
2021/01/05 425 442 422 437 165,700
2021/01/04 448 448 418 433 283,300

このページの先頭へ