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 |
|---|---|---|---|---|---|
| 2024/05/02 | 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 |