ベリテ(9904)の株価時系列情報
ベリテ(9904)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 373 | 374 | 370 | 373 | 24,100 |
| 2025/07/30 | 370 | 373 | 370 | 370 | 24,400 |
| 2025/07/29 | 370 | 372 | 369 | 372 | 14,000 |
| 2025/07/28 | 370 | 370 | 368 | 370 | 6,700 |
| 2025/07/25 | 369 | 370 | 368 | 368 | 15,000 |
| 2025/07/24 | 369 | 370 | 367 | 369 | 13,000 |
| 2025/07/23 | 369 | 370 | 367 | 368 | 12,900 |
| 2025/07/22 | 371 | 371 | 367 | 368 | 15,600 |
| 2025/07/18 | 368 | 370 | 360 | 368 | 27,600 |
| 2025/07/17 | 364 | 370 | 360 | 370 | 34,200 |
| 2025/07/16 | 370 | 372 | 362 | 370 | 46,200 |
| 2025/07/15 | 371 | 371 | 369 | 370 | 20,300 |
| 2025/07/14 | 371 | 371 | 370 | 370 | 3,800 |
| 2025/07/11 | 371 | 371 | 370 | 371 | 11,200 |
| 2025/07/10 | 371 | 371 | 369 | 371 | 14,000 |
| 2025/07/09 | 372 | 372 | 369 | 371 | 7,700 |
| 2025/07/08 | 370 | 372 | 368 | 371 | 13,800 |
| 2025/07/07 | 370 | 370 | 368 | 369 | 9,100 |
| 2025/07/04 | 372 | 372 | 369 | 371 | 9,800 |
| 2025/07/03 | 367 | 370 | 366 | 368 | 9,300 |
| 2025/07/02 | 363 | 371 | 363 | 371 | 31,300 |
| 2025/07/01 | 368 | 370 | 360 | 362 | 56,800 |
| 2025/06/30 | 368 | 372 | 368 | 368 | 24,600 |
| 2025/06/27 | 372 | 373 | 369 | 369 | 43,100 |
| 2025/06/26 | 377 | 379 | 377 | 379 | 23,000 |
| 2025/06/25 | 376 | 378 | 376 | 377 | 14,100 |
| 2025/06/24 | 379 | 379 | 376 | 376 | 9,600 |
| 2025/06/23 | 375 | 377 | 375 | 375 | 12,200 |
| 2025/06/20 | 375 | 377 | 375 | 376 | 5,600 |
| 2025/06/19 | 376 | 377 | 375 | 375 | 4,900 |
| 2025/06/18 | 375 | 377 | 375 | 376 | 9,700 |
| 2025/06/17 | 374 | 375 | 374 | 375 | 6,400 |
| 2025/06/16 | 374 | 377 | 373 | 374 | 10,700 |
| 2025/06/13 | 375 | 375 | 373 | 374 | 13,300 |
| 2025/06/12 | 376 | 376 | 374 | 375 | 9,900 |
| 2025/06/11 | 375 | 377 | 375 | 375 | 8,600 |
| 2025/06/10 | 376 | 379 | 375 | 375 | 14,400 |
| 2025/06/09 | 380 | 380 | 375 | 376 | 10,800 |
| 2025/06/06 | 378 | 380 | 376 | 376 | 27,500 |
| 2025/06/05 | 376 | 378 | 375 | 378 | 29,500 |
| 2025/06/04 | 374 | 378 | 374 | 376 | 31,200 |
| 2025/06/03 | 372 | 377 | 370 | 374 | 37,700 |
| 2025/06/02 | 369 | 372 | 368 | 371 | 19,700 |
| 2025/05/30 | 366 | 369 | 366 | 369 | 17,300 |
| 2025/05/29 | 369 | 370 | 365 | 368 | 39,700 |
| 2025/05/28 | 367 | 368 | 366 | 366 | 12,900 |
| 2025/05/27 | 367 | 368 | 364 | 368 | 10,400 |
| 2025/05/26 | 365 | 368 | 364 | 366 | 12,700 |
| 2025/05/23 | 364 | 365 | 363 | 365 | 4,000 |
| 2025/05/22 | 364 | 365 | 361 | 364 | 11,200 |
| 2025/05/21 | 362 | 364 | 359 | 364 | 18,500 |
| 2025/05/20 | 365 | 365 | 361 | 361 | 16,200 |
| 2025/05/19 | 362 | 366 | 362 | 363 | 19,600 |
| 2025/05/16 | 360 | 364 | 359 | 363 | 24,300 |
| 2025/05/15 | 358 | 362 | 357 | 362 | 32,800 |
| 2025/05/14 | 352 | 358 | 351 | 357 | 28,200 |
| 2025/05/13 | 352 | 353 | 351 | 352 | 12,700 |
| 2025/05/12 | 352 | 352 | 351 | 352 | 8,500 |
| 2025/05/09 | 351 | 353 | 351 | 353 | 6,400 |
| 2025/05/08 | 354 | 354 | 346 | 351 | 35,100 |
| 2025/05/07 | 353 | 360 | 352 | 354 | 126,800 |
| 2025/05/02 | 352 | 360 | 349 | 353 | 87,500 |
| 2025/05/01 | 352 | 354 | 350 | 351 | 11,600 |
| 2025/04/30 | 354 | 357 | 352 | 353 | 13,600 |
| 2025/04/28 | 350 | 371 | 350 | 354 | 175,400 |
| 2025/04/25 | 353 | 389 | 346 | 353 | 974,800 |
| 2025/04/24 | 351 | 407 | 347 | 347 | 744,600 |
| 2025/04/23 | 352 | 353 | 351 | 351 | 9,100 |
| 2025/04/22 | 352 | 353 | 352 | 352 | 3,700 |
| 2025/04/21 | 349 | 354 | 349 | 352 | 5,800 |
| 2025/04/18 | 355 | 355 | 351 | 355 | 5,900 |
| 2025/04/17 | 352 | 354 | 348 | 354 | 10,200 |
| 2025/04/16 | 349 | 352 | 349 | 350 | 11,400 |
| 2025/04/15 | 349 | 351 | 348 | 351 | 11,300 |
| 2025/04/14 | 349 | 353 | 349 | 349 | 14,600 |
| 2025/04/11 | 350 | 350 | 346 | 349 | 12,300 |
| 2025/04/10 | 345 | 355 | 345 | 352 | 12,900 |
| 2025/04/09 | 337 | 344 | 337 | 341 | 21,800 |
| 2025/04/08 | 335 | 347 | 332 | 339 | 29,200 |
| 2025/04/07 | 339 | 339 | 321 | 335 | 56,500 |
| 2025/04/04 | 353 | 356 | 349 | 349 | 45,600 |
| 2025/04/03 | 359 | 360 | 350 | 356 | 51,700 |
| 2025/04/02 | 360 | 363 | 360 | 360 | 9,600 |
| 2025/04/01 | 360 | 364 | 360 | 360 | 16,000 |
| 2025/03/31 | 363 | 364 | 360 | 362 | 19,800 |
| 2025/03/28 | 353 | 365 | 353 | 363 | 58,600 |
| 2025/03/27 | 366 | 370 | 365 | 370 | 34,600 |
| 2025/03/26 | 369 | 369 | 366 | 366 | 15,400 |
| 2025/03/25 | 370 | 370 | 367 | 368 | 8,400 |
| 2025/03/24 | 371 | 371 | 367 | 367 | 23,400 |
| 2025/03/21 | 369 | 370 | 367 | 370 | 21,700 |
| 2025/03/19 | 367 | 368 | 365 | 368 | 16,700 |
| 2025/03/18 | 366 | 366 | 365 | 366 | 6,000 |
| 2025/03/17 | 364 | 366 | 364 | 364 | 35,300 |
| 2025/03/14 | 363 | 365 | 363 | 364 | 14,700 |
| 2025/03/13 | 365 | 365 | 362 | 364 | 12,800 |
| 2025/03/12 | 362 | 365 | 362 | 365 | 14,800 |
| 2025/03/11 | 364 | 364 | 362 | 362 | 6,000 |
| 2025/03/10 | 362 | 364 | 362 | 364 | 15,800 |
| 2025/03/07 | 364 | 364 | 362 | 364 | 17,300 |
| 2025/03/06 | 363 | 364 | 363 | 364 | 11,600 |
| 2025/03/05 | 362 | 363 | 362 | 363 | 5,800 |
| 2025/03/04 | 361 | 364 | 361 | 362 | 24,800 |
| 2025/03/03 | 362 | 364 | 362 | 362 | 22,700 |
| 2025/02/28 | 363 | 363 | 361 | 361 | 21,000 |
| 2025/02/27 | 361 | 363 | 361 | 363 | 6,600 |
| 2025/02/26 | 363 | 363 | 361 | 361 | 11,500 |
| 2025/02/25 | 362 | 363 | 361 | 362 | 13,900 |
| 2025/02/21 | 361 | 362 | 360 | 362 | 13,100 |
| 2025/02/20 | 361 | 363 | 361 | 361 | 25,800 |
| 2025/02/19 | 363 | 363 | 361 | 361 | 12,800 |
| 2025/02/18 | 361 | 363 | 361 | 361 | 15,600 |
| 2025/02/17 | 361 | 363 | 361 | 361 | 15,500 |
| 2025/02/14 | 362 | 363 | 361 | 361 | 9,300 |
| 2025/02/13 | 361 | 364 | 361 | 363 | 16,900 |
| 2025/02/12 | 363 | 363 | 360 | 360 | 11,700 |
| 2025/02/10 | 362 | 363 | 361 | 361 | 39,600 |
| 2025/02/07 | 362 | 363 | 361 | 362 | 9,500 |
| 2025/02/06 | 364 | 364 | 361 | 363 | 12,400 |
| 2025/02/05 | 362 | 363 | 361 | 363 | 16,400 |
| 2025/02/04 | 362 | 363 | 361 | 362 | 17,500 |
| 2025/02/03 | 363 | 363 | 361 | 362 | 12,200 |
| 2025/01/31 | 361 | 363 | 361 | 363 | 10,300 |
| 2025/01/30 | 361 | 363 | 361 | 362 | 24,100 |
| 2025/01/29 | 362 | 362 | 360 | 361 | 20,100 |
| 2025/01/28 | 362 | 362 | 361 | 362 | 11,100 |
| 2025/01/27 | 362 | 362 | 361 | 361 | 19,600 |
| 2025/01/24 | 363 | 363 | 361 | 362 | 40,500 |
| 2025/01/23 | 363 | 364 | 362 | 363 | 8,800 |
| 2025/01/22 | 364 | 365 | 363 | 363 | 7,900 |
| 2025/01/21 | 365 | 365 | 362 | 363 | 9,200 |
| 2025/01/20 | 363 | 365 | 363 | 365 | 6,400 |
| 2025/01/17 | 364 | 364 | 363 | 363 | 4,700 |
| 2025/01/16 | 364 | 365 | 360 | 364 | 42,200 |
| 2025/01/15 | 366 | 367 | 364 | 364 | 21,700 |
| 2025/01/14 | 365 | 366 | 365 | 366 | 5,600 |
| 2025/01/10 | 365 | 367 | 365 | 365 | 29,100 |
| 2025/01/09 | 367 | 367 | 365 | 365 | 14,200 |
| 2025/01/08 | 366 | 367 | 365 | 365 | 14,700 |
| 2025/01/07 | 367 | 367 | 366 | 366 | 15,100 |
| 2025/01/06 | 366 | 367 | 365 | 367 | 24,300 |
| 2024/12/30 | 367 | 367 | 365 | 366 | 23,600 |
| 2024/12/27 | 367 | 368 | 362 | 367 | 84,100 |
| 2024/12/26 | 367 | 371 | 367 | 370 | 35,300 |
| 2024/12/25 | 368 | 370 | 368 | 369 | 39,200 |
| 2024/12/24 | 368 | 370 | 367 | 368 | 24,800 |
| 2024/12/23 | 367 | 369 | 366 | 368 | 55,000 |
| 2024/12/20 | 369 | 370 | 368 | 370 | 25,300 |
| 2024/12/19 | 368 | 369 | 368 | 369 | 32,500 |
| 2024/12/18 | 369 | 370 | 368 | 368 | 21,100 |
| 2024/12/17 | 368 | 370 | 368 | 369 | 10,800 |
| 2024/12/16 | 369 | 370 | 368 | 368 | 26,200 |
| 2024/12/13 | 370 | 370 | 369 | 369 | 11,800 |
| 2024/12/12 | 369 | 370 | 369 | 370 | 27,300 |
| 2024/12/11 | 370 | 370 | 369 | 370 | 12,500 |
| 2024/12/10 | 370 | 370 | 369 | 370 | 10,500 |
| 2024/12/09 | 369 | 370 | 369 | 370 | 22,700 |
| 2024/12/06 | 369 | 370 | 369 | 370 | 8,000 |
| 2024/12/05 | 370 | 370 | 369 | 370 | 14,400 |
| 2024/12/04 | 369 | 370 | 369 | 369 | 14,600 |
| 2024/12/03 | 370 | 371 | 369 | 369 | 25,500 |
| 2024/12/02 | 369 | 371 | 369 | 369 | 17,400 |
| 2024/11/29 | 370 | 370 | 369 | 369 | 10,200 |
| 2024/11/28 | 368 | 370 | 368 | 369 | 9,000 |
| 2024/11/27 | 369 | 369 | 368 | 369 | 6,200 |
| 2024/11/26 | 369 | 371 | 369 | 369 | 10,300 |
| 2024/11/25 | 370 | 371 | 369 | 371 | 8,800 |
| 2024/11/22 | 369 | 370 | 369 | 370 | 7,500 |
| 2024/11/21 | 369 | 371 | 369 | 369 | 11,200 |
| 2024/11/20 | 371 | 371 | 369 | 369 | 6,900 |
| 2024/11/19 | 371 | 371 | 368 | 370 | 14,900 |
| 2024/11/18 | 368 | 372 | 368 | 370 | 12,100 |
| 2024/11/15 | 374 | 374 | 371 | 371 | 6,200 |
| 2024/11/14 | 370 | 372 | 369 | 371 | 5,500 |
| 2024/11/13 | 377 | 378 | 369 | 370 | 25,900 |
| 2024/11/12 | 378 | 378 | 373 | 373 | 23,700 |
| 2024/11/11 | 369 | 384 | 368 | 378 | 92,500 |
| 2024/11/08 | 370 | 371 | 370 | 370 | 8,800 |
| 2024/11/07 | 371 | 371 | 369 | 371 | 17,600 |
| 2024/11/06 | 371 | 372 | 370 | 371 | 12,100 |
| 2024/11/05 | 372 | 372 | 370 | 371 | 4,800 |
| 2024/11/01 | 371 | 373 | 370 | 373 | 3,500 |
| 2024/10/31 | 370 | 373 | 370 | 371 | 8,000 |
| 2024/10/30 | 367 | 374 | 367 | 372 | 10,000 |
| 2024/10/29 | 367 | 370 | 367 | 369 | 9,600 |
| 2024/10/28 | 369 | 369 | 365 | 367 | 10,700 |
| 2024/10/25 | 368 | 368 | 366 | 366 | 7,100 |
| 2024/10/24 | 366 | 368 | 366 | 368 | 10,700 |
| 2024/10/23 | 368 | 369 | 367 | 368 | 20,600 |
| 2024/10/22 | 370 | 370 | 369 | 369 | 3,400 |
| 2024/10/21 | 369 | 370 | 369 | 369 | 5,200 |
| 2024/10/18 | 370 | 371 | 368 | 370 | 14,100 |
| 2024/10/17 | 370 | 371 | 370 | 371 | 11,400 |
| 2024/10/16 | 371 | 372 | 370 | 370 | 12,700 |
| 2024/10/15 | 371 | 372 | 371 | 371 | 6,300 |
| 2024/10/11 | 371 | 373 | 371 | 372 | 7,500 |
| 2024/10/10 | 371 | 373 | 371 | 373 | 2,100 |
| 2024/10/09 | 371 | 373 | 371 | 372 | 3,300 |
| 2024/10/08 | 374 | 374 | 371 | 371 | 5,400 |
| 2024/10/07 | 372 | 375 | 372 | 372 | 5,400 |