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 |
|---|---|---|---|---|---|
| 2024/12/30 | 271 | 276 | 268 | 270 | 160,300 |
| 2024/12/27 | 270 | 279 | 270 | 275 | 198,300 |
| 2024/12/26 | 275 | 282 | 270 | 273 | 250,400 |
| 2024/12/25 | 250 | 279 | 250 | 278 | 798,500 |
| 2024/12/24 | 260 | 262 | 249 | 250 | 654,500 |
| 2024/12/23 | 263 | 266 | 258 | 260 | 413,000 |
| 2024/12/20 | 271 | 276 | 266 | 266 | 191,500 |
| 2024/12/19 | 272 | 279 | 269 | 272 | 313,500 |
| 2024/12/18 | 280 | 280 | 276 | 280 | 141,200 |
| 2024/12/17 | 280 | 284 | 278 | 280 | 139,600 |
| 2024/12/16 | 287 | 287 | 278 | 282 | 317,100 |
| 2024/12/13 | 285 | 293 | 285 | 287 | 201,600 |
| 2024/12/12 | 294 | 295 | 285 | 288 | 245,500 |
| 2024/12/11 | 300 | 300 | 291 | 292 | 267,800 |
| 2024/12/10 | 309 | 309 | 300 | 300 | 409,400 |
| 2024/12/09 | 312 | 315 | 307 | 308 | 157,800 |
| 2024/12/06 | 312 | 315 | 306 | 314 | 213,000 |
| 2024/12/05 | 320 | 322 | 312 | 312 | 218,200 |
| 2024/12/04 | 326 | 326 | 316 | 320 | 152,700 |
| 2024/12/03 | 335 | 336 | 325 | 326 | 187,900 |
| 2024/12/02 | 340 | 340 | 324 | 335 | 179,800 |
| 2024/11/29 | 339 | 347 | 339 | 341 | 99,300 |
| 2024/11/28 | 335 | 347 | 335 | 343 | 107,700 |
| 2024/11/27 | 345 | 349 | 335 | 340 | 225,600 |
| 2024/11/26 | 345 | 352 | 342 | 348 | 255,900 |
| 2024/11/25 | 341 | 346 | 338 | 345 | 188,300 |
| 2024/11/22 | 334 | 344 | 330 | 341 | 187,800 |
| 2024/11/21 | 321 | 336 | 321 | 335 | 345,500 |
| 2024/11/20 | 303 | 324 | 303 | 321 | 358,800 |
| 2024/11/19 | 328 | 328 | 302 | 302 | 371,600 |
| 2024/11/18 | 299 | 332 | 299 | 332 | 420,500 |
| 2024/11/15 | 289 | 313 | 274 | 303 | 1,261,900 |
| 2024/11/14 | 341 | 347 | 336 | 341 | 312,100 |
| 2024/11/13 | 350 | 352 | 343 | 343 | 190,300 |
| 2024/11/12 | 354 | 360 | 350 | 355 | 137,400 |
| 2024/11/11 | 358 | 358 | 353 | 354 | 61,800 |
| 2024/11/08 | 360 | 364 | 355 | 359 | 88,000 |
| 2024/11/07 | 359 | 363 | 355 | 357 | 71,300 |
| 2024/11/06 | 360 | 364 | 356 | 356 | 79,700 |
| 2024/11/05 | 362 | 362 | 354 | 356 | 47,800 |
| 2024/11/01 | 351 | 359 | 351 | 357 | 77,800 |
| 2024/10/31 | 356 | 362 | 355 | 359 | 54,100 |
| 2024/10/30 | 355 | 359 | 354 | 359 | 34,400 |
| 2024/10/29 | 353 | 358 | 351 | 355 | 55,300 |
| 2024/10/28 | 343 | 358 | 343 | 350 | 91,800 |
| 2024/10/25 | 350 | 358 | 346 | 350 | 95,300 |
| 2024/10/24 | 345 | 352 | 343 | 348 | 82,700 |
| 2024/10/23 | 358 | 358 | 345 | 348 | 148,300 |
| 2024/10/22 | 365 | 365 | 355 | 361 | 145,100 |
| 2024/10/21 | 367 | 373 | 365 | 368 | 66,800 |
| 2024/10/18 | 364 | 377 | 361 | 371 | 95,600 |
| 2024/10/17 | 362 | 368 | 359 | 368 | 120,100 |
| 2024/10/16 | 358 | 365 | 358 | 359 | 126,600 |
| 2024/10/15 | 363 | 367 | 357 | 363 | 70,100 |
| 2024/10/11 | 372 | 372 | 359 | 361 | 115,200 |
| 2024/10/10 | 374 | 381 | 367 | 367 | 93,000 |
| 2024/10/09 | 369 | 375 | 367 | 372 | 100,300 |
| 2024/10/08 | 368 | 368 | 362 | 362 | 113,200 |
| 2024/10/07 | 380 | 380 | 370 | 370 | 94,700 |
| 2024/10/04 | 375 | 376 | 366 | 370 | 179,900 |
| 2024/10/03 | 377 | 379 | 370 | 377 | 213,600 |
| 2024/10/02 | 382 | 382 | 369 | 370 | 228,300 |
| 2024/10/01 | 402 | 402 | 385 | 385 | 230,500 |
| 2024/09/30 | 397 | 418 | 396 | 403 | 235,300 |
| 2024/09/27 | 408 | 411 | 401 | 405 | 152,500 |
| 2024/09/26 | 408 | 411 | 402 | 405 | 97,500 |
| 2024/09/25 | 402 | 407 | 399 | 405 | 127,100 |
| 2024/09/24 | 414 | 414 | 406 | 408 | 183,600 |
| 2024/09/20 | 410 | 413 | 404 | 409 | 214,600 |
| 2024/09/19 | 391 | 407 | 390 | 404 | 386,000 |
| 2024/09/18 | 396 | 396 | 382 | 385 | 152,400 |
| 2024/09/17 | 390 | 402 | 382 | 392 | 192,900 |
| 2024/09/13 | 393 | 399 | 387 | 390 | 135,800 |
| 2024/09/12 | 388 | 395 | 385 | 394 | 175,500 |
| 2024/09/11 | 397 | 400 | 373 | 376 | 235,100 |
| 2024/09/10 | 386 | 398 | 381 | 396 | 85,900 |
| 2024/09/09 | 383 | 389 | 373 | 389 | 215,600 |
| 2024/09/06 | 396 | 403 | 388 | 394 | 166,100 |
| 2024/09/05 | 385 | 408 | 383 | 391 | 303,600 |
| 2024/09/04 | 383 | 402 | 383 | 384 | 267,100 |
| 2024/09/03 | 383 | 399 | 382 | 399 | 158,200 |
| 2024/09/02 | 387 | 387 | 374 | 383 | 212,200 |
| 2024/08/30 | 374 | 388 | 374 | 387 | 134,100 |
| 2024/08/29 | 373 | 379 | 372 | 376 | 122,300 |
| 2024/08/28 | 368 | 383 | 366 | 376 | 376,600 |
| 2024/08/27 | 371 | 372 | 363 | 368 | 215,800 |
| 2024/08/26 | 345 | 368 | 343 | 365 | 608,900 |
| 2024/08/23 | 343 | 344 | 333 | 342 | 492,000 |
| 2024/08/22 | 355 | 356 | 341 | 341 | 265,800 |
| 2024/08/21 | 353 | 360 | 352 | 355 | 132,600 |
| 2024/08/20 | 351 | 364 | 348 | 361 | 528,000 |
| 2024/08/19 | 360 | 360 | 343 | 346 | 590,800 |
| 2024/08/16 | 353 | 370 | 349 | 370 | 436,900 |
| 2024/08/15 | 344 | 355 | 336 | 345 | 987,100 |
| 2024/08/14 | 369 | 385 | 368 | 382 | 343,200 |
| 2024/08/13 | 358 | 370 | 350 | 370 | 264,600 |
| 2024/08/09 | 363 | 365 | 353 | 358 | 157,400 |
| 2024/08/08 | 355 | 375 | 355 | 360 | 207,300 |
| 2024/08/07 | 343 | 371 | 343 | 362 | 537,800 |
| 2024/08/06 | 350 | 370 | 349 | 359 | 576,000 |
| 2024/08/05 | 353 | 371 | 312 | 316 | 926,000 |
| 2024/08/02 | 410 | 410 | 383 | 385 | 576,100 |
| 2024/08/01 | 435 | 441 | 423 | 426 | 235,900 |
| 2024/07/31 | 425 | 432 | 416 | 431 | 152,200 |
| 2024/07/30 | 429 | 429 | 418 | 420 | 119,700 |
| 2024/07/29 | 430 | 436 | 419 | 428 | 138,700 |
| 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 |