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
2022/12/30 585 598 581 590 234,800
2022/12/29 583 597 576 582 133,000
2022/12/28 598 614 584 589 401,900
2022/12/27 581 610 581 608 322,500
2022/12/26 574 590 565 579 232,000
2022/12/23 574 583 561 564 283,800
2022/12/22 581 595 577 584 230,100
2022/12/21 560 585 543 579 374,900
2022/12/20 591 592 555 564 569,600
2022/12/19 630 630 600 601 386,900
2022/12/16 601 633 592 633 566,700
2022/12/15 610 633 607 618 316,300
2022/12/14 580 610 580 608 441,900
2022/12/13 590 593 560 572 464,700
2022/12/12 606 607 579 592 335,300
2022/12/09 614 629 612 615 131,600
2022/12/08 619 628 605 621 169,000
2022/12/07 602 629 602 629 183,500
2022/12/06 620 620 605 612 134,500
2022/12/05 606 625 601 622 180,000
2022/12/02 627 629 605 613 324,400
2022/12/01 635 643 630 636 217,600
2022/11/30 624 642 620 640 576,400
2022/11/29 604 624 594 620 289,000
2022/11/28 601 612 592 609 266,200
2022/11/25 581 604 581 596 294,100
2022/11/24 570 588 565 584 329,100
2022/11/22 567 573 558 566 138,900
2022/11/21 572 577 562 566 183,200
2022/11/18 572 579 566 573 186,800
2022/11/17 541 579 538 576 421,900
2022/11/16 550 564 533 544 299,400
2022/11/15 559 560 540 550 202,800
2022/11/14 551 562 526 559 413,000
2022/11/11 545 554 536 548 266,300
2022/11/10 537 548 531 539 200,700
2022/11/09 572 575 543 544 283,800
2022/11/08 570 580 565 574 167,800
2022/11/07 562 569 544 567 198,000
2022/11/04 555 575 553 568 229,800
2022/11/02 554 569 545 567 256,900
2022/11/01 556 561 552 558 153,200
2022/10/31 563 565 550 553 220,200
2022/10/28 559 569 550 553 292,000
2022/10/27 573 581 566 568 194,800
2022/10/26 587 590 570 570 259,300
2022/10/25 571 591 561 584 331,200
2022/10/24 582 585 570 578 279,100
2022/10/21 594 598 578 578 353,400
2022/10/20 610 612 594 603 410,100
2022/10/19 635 640 616 620 404,300
2022/10/18 639 651 627 636 567,300
2022/10/17 607 641 602 630 428,700
2022/10/14 638 638 610 617 640,800
2022/10/13 655 660 610 616 852,200
2022/10/12 645 668 632 665 888,200
2022/10/11 645 660 627 640 945,600
2022/10/07 603 630 603 625 377,900
2022/10/06 595 623 590 619 403,700
2022/10/05 619 627 596 603 438,300
2022/10/04 613 617 588 615 538,300
2022/10/03 592 600 564 595 448,500
2022/09/30 618 628 585 595 676,300
2022/09/29 630 637 614 618 407,700
2022/09/28 631 651 606 612 685,800
2022/09/27 646 654 625 638 678,300
2022/09/26 676 680 640 643 1,358,700
2022/09/22 623 665 614 656 855,500
2022/09/21 636 651 629 630 788,600
2022/09/20 662 680 635 640 1,068,200
2022/09/16 676 686 651 672 1,367,500
2022/09/15 664 675 640 656 1,787,200
2022/09/14 626 694 622 658 3,230,700
2022/09/13 610 659 597 646 3,705,200
2022/09/12 533 600 523 584 2,832,900
2022/09/09 503 519 500 517 306,000
2022/09/08 503 506 497 499 258,100
2022/09/07 495 495 478 489 195,500
2022/09/06 511 512 491 492 275,300
2022/09/05 506 514 506 510 139,100
2022/09/02 528 531 504 506 374,200
2022/09/01 529 539 527 529 267,300
2022/08/31 526 544 526 538 670,600
2022/08/30 520 531 512 528 345,700
2022/08/29 517 533 513 515 478,100
2022/08/26 512 538 504 533 574,000
2022/08/25 516 524 502 512 205,600
2022/08/24 525 525 505 512 596,200
2022/08/23 489 535 489 524 919,200
2022/08/22 498 499 484 484 292,100
2022/08/19 519 523 503 508 248,700
2022/08/18 511 522 507 521 160,300
2022/08/17 527 534 513 519 342,200
2022/08/16 518 532 511 521 367,200
2022/08/15 501 520 495 520 444,200
2022/08/12 492 502 485 493 489,500
2022/08/10 489 489 472 479 174,600
2022/08/09 478 493 478 484 297,500
2022/08/08 472 486 472 483 338,300
2022/08/05 482 482 473 476 123,200
2022/08/04 479 482 474 482 180,800
2022/08/03 475 482 471 471 143,200
2022/08/02 470 478 465 470 171,600
2022/08/01 452 482 448 474 297,600
2022/07/29 455 459 445 450 73,100
2022/07/28 454 459 452 455 85,500
2022/07/27 450 452 443 449 74,400
2022/07/26 449 455 448 453 81,000
2022/07/25 458 458 446 451 121,900
2022/07/22 448 457 440 455 201,800
2022/07/21 434 450 434 448 226,400
2022/07/20 430 440 428 434 233,000
2022/07/19 408 418 406 418 119,100
2022/07/15 412 416 403 408 244,600
2022/07/14 422 422 413 416 123,500
2022/07/13 411 425 410 422 117,200
2022/07/12 433 433 415 417 141,600
2022/07/11 426 438 424 430 113,300
2022/07/08 421 435 421 422 177,600
2022/07/07 418 425 406 420 322,000
2022/07/06 439 443 426 426 197,500
2022/07/05 437 450 437 441 96,300
2022/07/04 438 449 432 434 169,700
2022/07/01 460 460 435 440 362,500
2022/06/30 475 481 464 464 167,000
2022/06/29 472 480 466 479 145,100
2022/06/28 478 483 473 475 158,200
2022/06/27 491 491 473 479 152,100
2022/06/24 466 488 464 483 256,300
2022/06/23 460 470 459 462 123,200
2022/06/22 491 493 461 461 274,100
2022/06/21 478 493 473 486 304,500
2022/06/20 474 479 460 470 180,000
2022/06/17 455 472 454 466 324,300
2022/06/16 479 487 474 474 334,800
2022/06/15 476 484 458 464 370,800
2022/06/14 486 486 460 475 574,500
2022/06/13 508 511 500 501 252,500
2022/06/10 516 523 509 520 244,100
2022/06/09 519 530 509 525 390,500
2022/06/08 525 535 520 525 292,800
2022/06/07 552 555 526 528 653,300
2022/06/06 513 547 509 543 1,158,000
2022/06/03 508 513 492 507 478,100
2022/06/02 521 532 498 503 810,800
2022/06/01 543 543 510 525 636,400
2022/05/31 549 555 535 543 579,800
2022/05/30 551 566 545 549 1,145,600
2022/05/27 539 543 518 542 1,174,800
2022/05/26 502 536 500 524 1,275,700
2022/05/25 483 508 473 501 782,900
2022/05/24 498 499 470 480 674,500
2022/05/23 468 491 467 490 760,000
2022/05/20 445 464 444 464 483,900
2022/05/19 437 448 433 443 419,700
2022/05/18 442 462 442 458 572,600
2022/05/17 437 448 434 442 357,000
2022/05/16 438 447 422 445 536,800
2022/05/13 390 441 384 436 875,000
2022/05/12 390 393 381 387 261,600
2022/05/11 399 409 389 397 256,400
2022/05/10 406 408 390 398 448,300
2022/05/09 420 424 407 408 399,900
2022/05/06 422 442 410 424 679,300
2022/05/02 407 422 404 411 264,100
2022/04/28 422 425 409 411 378,900
2022/04/27 412 428 412 425 210,000
2022/04/26 422 426 411 420 253,100
2022/04/25 415 423 410 423 209,900
2022/04/22 427 435 417 423 360,900
2022/04/21 443 458 431 435 607,100
2022/04/20 438 448 433 438 337,900
2022/04/19 430 438 425 433 206,900
2022/04/18 418 430 418 427 194,600
2022/04/15 411 429 411 419 218,000
2022/04/14 418 432 415 418 367,800
2022/04/13 405 414 394 410 233,200
2022/04/12 407 416 403 403 287,200
2022/04/11 409 421 407 415 248,700
2022/04/08 418 421 407 421 299,400
2022/04/07 435 437 416 416 471,800
2022/04/06 433 453 426 449 447,400
2022/04/05 416 440 416 436 489,300
2022/04/04 406 411 403 408 233,900
2022/04/01 413 415 402 402 396,300
2022/03/31 432 433 419 421 197,100
2022/03/30 420 438 418 436 292,500
2022/03/29 415 424 410 415 265,800
2022/03/28 438 439 416 416 312,100
2022/03/25 449 451 438 439 196,100
2022/03/24 432 449 426 446 239,700
2022/03/23 436 443 431 439 230,100
2022/03/22 447 447 430 431 345,900
2022/03/18 436 448 435 445 312,600
2022/03/17 449 449 430 439 447,100
2022/03/16 436 437 423 437 482,700
2022/03/15 410 425 410 422 352,800
2022/03/14 406 421 405 418 406,000
2022/03/11 382 391 376 382 161,200
2022/03/10 392 394 386 389 283,700
2022/03/09 373 378 365 372 234,300
2022/03/08 368 387 363 365 415,500
2022/03/07 392 394 370 384 644,800
2022/03/04 419 419 402 410 510,500
2022/03/03 440 444 425 427 204,300
2022/03/02 438 444 429 436 261,900
2022/03/01 442 456 435 451 451,000
2022/02/28 437 447 425 434 362,600
2022/02/25 415 431 410 429 556,700
2022/02/24 404 407 389 392 690,600
2022/02/22 427 437 410 420 452,500
2022/02/21 442 443 426 433 381,000
2022/02/18 462 466 446 458 567,300
2022/02/17 485 487 457 470 1,100,500
2022/02/16 456 477 442 471 897,400
2022/02/15 425 449 421 440 677,800
2022/02/14 427 431 412 419 437,100
2022/02/10 440 444 433 440 461,600
2022/02/09 439 441 421 431 275,000
2022/02/08 425 441 422 425 354,700
2022/02/07 431 435 420 422 486,800
2022/02/04 431 456 415 446 743,400
2022/02/03 432 440 423 427 203,400
2022/02/02 422 443 419 440 442,100
2022/02/01 420 426 407 414 242,800
2022/01/31 393 410 393 406 270,200
2022/01/28 393 396 370 385 355,300
2022/01/27 414 420 382 385 389,900
2022/01/26 403 414 400 407 184,100
2022/01/25 416 427 401 405 300,100
2022/01/24 431 434 411 419 324,500
2022/01/21 422 440 419 438 392,200
2022/01/20 420 431 413 429 214,200
2022/01/19 420 430 416 421 309,800
2022/01/18 434 455 425 432 356,700
2022/01/17 423 434 417 421 189,600
2022/01/14 412 416 403 415 201,800
2022/01/13 434 435 415 417 176,100
2022/01/12 437 439 426 431 220,000
2022/01/11 410 421 406 417 191,800
2022/01/07 403 417 401 409 265,200
2022/01/06 413 416 405 406 294,100
2022/01/05 452 452 423 425 323,200
2022/01/04 455 456 444 451 165,700

このページの先頭へ