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 |
|---|---|---|---|---|---|
| 2024/07/26 | 383 | 386 | 383 | 385 | 8,200 |
| 2024/07/25 | 385 | 386 | 383 | 385 | 29,000 |
| 2024/07/24 | 387 | 387 | 385 | 386 | 11,600 |
| 2024/07/23 | 387 | 388 | 386 | 386 | 4,900 |
| 2024/07/22 | 386 | 387 | 385 | 387 | 12,500 |
| 2024/07/19 | 386 | 387 | 385 | 386 | 8,800 |
| 2024/07/18 | 386 | 387 | 385 | 385 | 19,400 |
| 2024/07/17 | 389 | 389 | 386 | 386 | 9,100 |
| 2024/07/16 | 388 | 388 | 386 | 388 | 13,000 |
| 2024/07/12 | 386 | 388 | 386 | 386 | 6,900 |
| 2024/07/11 | 385 | 389 | 385 | 385 | 27,000 |
| 2024/07/10 | 386 | 388 | 385 | 385 | 6,800 |
| 2024/07/09 | 388 | 389 | 385 | 386 | 10,000 |
| 2024/07/08 | 385 | 390 | 384 | 388 | 48,400 |
| 2024/07/05 | 386 | 387 | 385 | 385 | 19,500 |
| 2024/07/04 | 386 | 387 | 385 | 386 | 13,400 |
| 2024/07/03 | 387 | 388 | 387 | 387 | 9,700 |
| 2024/07/02 | 386 | 388 | 386 | 387 | 10,600 |
| 2024/07/01 | 388 | 388 | 386 | 386 | 25,500 |
| 2024/06/28 | 389 | 389 | 387 | 388 | 12,100 |
| 2024/06/27 | 389 | 390 | 385 | 389 | 39,900 |
| 2024/06/26 | 393 | 395 | 391 | 395 | 33,500 |
| 2024/06/25 | 389 | 395 | 389 | 391 | 40,300 |
| 2024/06/24 | 390 | 390 | 388 | 389 | 17,800 |
| 2024/06/21 | 387 | 389 | 387 | 389 | 20,600 |
| 2024/06/20 | 387 | 389 | 387 | 387 | 15,000 |
| 2024/06/19 | 387 | 388 | 387 | 388 | 9,300 |
| 2024/06/18 | 386 | 388 | 385 | 387 | 17,500 |
| 2024/06/17 | 387 | 387 | 385 | 385 | 18,200 |
| 2024/06/14 | 386 | 389 | 386 | 386 | 11,400 |
| 2024/06/13 | 387 | 389 | 386 | 386 | 23,700 |
| 2024/06/12 | 388 | 389 | 387 | 388 | 8,500 |
| 2024/06/11 | 388 | 389 | 386 | 387 | 20,100 |
| 2024/06/10 | 388 | 389 | 387 | 388 | 33,500 |
| 2024/06/07 | 389 | 389 | 384 | 388 | 66,500 |
| 2024/06/06 | 389 | 390 | 388 | 388 | 12,300 |
| 2024/06/05 | 389 | 390 | 388 | 389 | 19,800 |
| 2024/06/04 | 390 | 391 | 389 | 390 | 12,700 |
| 2024/06/03 | 390 | 391 | 389 | 390 | 19,500 |
| 2024/05/31 | 390 | 391 | 389 | 391 | 19,300 |
| 2024/05/30 | 389 | 391 | 389 | 390 | 10,200 |
| 2024/05/29 | 390 | 391 | 390 | 390 | 16,300 |
| 2024/05/28 | 390 | 392 | 390 | 391 | 13,100 |
| 2024/05/27 | 390 | 392 | 390 | 390 | 12,300 |
| 2024/05/24 | 390 | 392 | 390 | 390 | 25,900 |
| 2024/05/23 | 392 | 393 | 391 | 391 | 21,300 |
| 2024/05/22 | 394 | 394 | 392 | 392 | 22,100 |
| 2024/05/21 | 396 | 396 | 394 | 394 | 20,500 |
| 2024/05/20 | 395 | 396 | 395 | 396 | 24,400 |
| 2024/05/17 | 396 | 397 | 395 | 395 | 19,200 |
| 2024/05/16 | 396 | 398 | 396 | 396 | 21,300 |
| 2024/05/15 | 398 | 399 | 395 | 398 | 53,900 |
| 2024/05/14 | 398 | 399 | 398 | 398 | 10,300 |
| 2024/05/13 | 399 | 399 | 398 | 399 | 9,700 |
| 2024/05/10 | 399 | 399 | 397 | 398 | 17,600 |
| 2024/05/09 | 400 | 400 | 398 | 399 | 9,900 |
| 2024/05/08 | 400 | 400 | 398 | 400 | 10,000 |
| 2024/05/07 | 400 | 400 | 399 | 400 | 6,300 |
| 2024/05/02 | 399 | 400 | 399 | 400 | 5,300 |
| 2024/05/01 | 398 | 400 | 398 | 399 | 5,400 |
| 2024/04/30 | 398 | 400 | 397 | 400 | 14,900 |
| 2024/04/26 | 399 | 399 | 397 | 398 | 14,300 |
| 2024/04/25 | 399 | 399 | 398 | 398 | 3,300 |
| 2024/04/24 | 397 | 399 | 396 | 399 | 11,600 |
| 2024/04/23 | 397 | 397 | 396 | 397 | 13,900 |
| 2024/04/22 | 396 | 399 | 395 | 396 | 26,900 |
| 2024/04/19 | 397 | 398 | 396 | 398 | 19,800 |
| 2024/04/18 | 398 | 399 | 397 | 399 | 8,300 |
| 2024/04/17 | 399 | 401 | 396 | 398 | 44,800 |
| 2024/04/16 | 400 | 400 | 398 | 399 | 27,900 |
| 2024/04/15 | 399 | 401 | 399 | 400 | 37,300 |
| 2024/04/12 | 400 | 402 | 400 | 400 | 30,300 |
| 2024/04/11 | 402 | 402 | 400 | 401 | 23,700 |
| 2024/04/10 | 402 | 404 | 401 | 402 | 16,600 |
| 2024/04/09 | 403 | 403 | 401 | 403 | 9,400 |
| 2024/04/08 | 402 | 402 | 401 | 402 | 9,400 |
| 2024/04/05 | 401 | 402 | 400 | 402 | 13,800 |
| 2024/04/04 | 400 | 402 | 400 | 402 | 30,300 |
| 2024/04/03 | 400 | 401 | 400 | 400 | 10,000 |
| 2024/04/02 | 401 | 402 | 400 | 400 | 29,500 |
| 2024/04/01 | 403 | 404 | 400 | 401 | 34,700 |
| 2024/03/29 | 405 | 406 | 401 | 405 | 30,500 |
| 2024/03/28 | 400 | 406 | 399 | 403 | 49,800 |
| 2024/03/27 | 411 | 413 | 410 | 411 | 52,200 |
| 2024/03/26 | 412 | 412 | 410 | 411 | 29,000 |
| 2024/03/25 | 412 | 412 | 405 | 412 | 66,800 |
| 2024/03/22 | 410 | 411 | 407 | 411 | 37,000 |
| 2024/03/21 | 410 | 410 | 408 | 410 | 39,600 |
| 2024/03/19 | 409 | 409 | 407 | 407 | 19,700 |
| 2024/03/18 | 407 | 408 | 405 | 405 | 35,700 |
| 2024/03/15 | 404 | 407 | 404 | 407 | 17,800 |
| 2024/03/14 | 404 | 406 | 404 | 406 | 20,000 |
| 2024/03/13 | 407 | 407 | 404 | 404 | 12,100 |
| 2024/03/12 | 405 | 406 | 405 | 405 | 12,600 |
| 2024/03/11 | 408 | 408 | 405 | 406 | 30,500 |
| 2024/03/08 | 407 | 408 | 407 | 408 | 7,300 |
| 2024/03/07 | 407 | 409 | 407 | 407 | 27,000 |
| 2024/03/06 | 407 | 408 | 406 | 407 | 20,200 |
| 2024/03/05 | 407 | 408 | 406 | 406 | 19,100 |
| 2024/03/04 | 410 | 410 | 406 | 407 | 24,800 |
| 2024/03/01 | 407 | 409 | 405 | 408 | 44,300 |
| 2024/02/29 | 408 | 409 | 406 | 407 | 25,000 |
| 2024/02/28 | 406 | 409 | 406 | 406 | 28,400 |
| 2024/02/27 | 406 | 408 | 405 | 406 | 26,800 |
| 2024/02/26 | 407 | 408 | 405 | 406 | 27,400 |
| 2024/02/22 | 407 | 409 | 406 | 408 | 46,300 |
| 2024/02/21 | 408 | 409 | 407 | 407 | 22,100 |
| 2024/02/20 | 410 | 410 | 408 | 408 | 17,900 |
| 2024/02/19 | 410 | 410 | 408 | 409 | 13,400 |
| 2024/02/16 | 409 | 411 | 408 | 410 | 25,200 |
| 2024/02/15 | 411 | 412 | 408 | 409 | 54,200 |
| 2024/02/14 | 410 | 412 | 410 | 411 | 25,500 |
| 2024/02/13 | 411 | 412 | 410 | 410 | 37,700 |
| 2024/02/09 | 412 | 412 | 410 | 411 | 15,300 |
| 2024/02/08 | 412 | 412 | 410 | 412 | 19,100 |
| 2024/02/07 | 412 | 412 | 410 | 412 | 19,700 |
| 2024/02/06 | 410 | 414 | 409 | 412 | 23,400 |
| 2024/02/05 | 408 | 413 | 406 | 410 | 93,100 |
| 2024/02/02 | 406 | 408 | 405 | 408 | 22,400 |
| 2024/02/01 | 405 | 406 | 403 | 406 | 38,200 |
| 2024/01/31 | 402 | 405 | 402 | 405 | 20,600 |
| 2024/01/30 | 403 | 403 | 402 | 403 | 27,300 |
| 2024/01/29 | 402 | 404 | 402 | 402 | 43,900 |
| 2024/01/26 | 401 | 403 | 401 | 402 | 44,500 |
| 2024/01/25 | 405 | 405 | 402 | 404 | 40,100 |
| 2024/01/24 | 404 | 405 | 402 | 404 | 28,600 |
| 2024/01/23 | 405 | 405 | 402 | 403 | 42,000 |
| 2024/01/22 | 403 | 405 | 403 | 404 | 41,600 |
| 2024/01/19 | 403 | 403 | 401 | 402 | 34,800 |
| 2024/01/18 | 402 | 403 | 402 | 403 | 18,900 |
| 2024/01/17 | 402 | 404 | 401 | 402 | 57,500 |
| 2024/01/16 | 404 | 404 | 402 | 402 | 22,800 |
| 2024/01/15 | 401 | 403 | 401 | 402 | 51,300 |
| 2024/01/12 | 404 | 405 | 402 | 402 | 37,500 |
| 2024/01/11 | 404 | 404 | 402 | 403 | 45,400 |
| 2024/01/10 | 403 | 404 | 403 | 404 | 28,900 |
| 2024/01/09 | 400 | 403 | 399 | 403 | 87,800 |
| 2024/01/05 | 398 | 400 | 397 | 400 | 79,700 |
| 2024/01/04 | 392 | 398 | 390 | 398 | 106,600 |
| 2023/12/29 | 391 | 393 | 391 | 392 | 35,700 |
| 2023/12/28 | 390 | 393 | 388 | 391 | 98,000 |
| 2023/12/27 | 398 | 400 | 396 | 398 | 84,000 |
| 2023/12/26 | 399 | 399 | 396 | 397 | 35,000 |
| 2023/12/25 | 398 | 399 | 397 | 397 | 24,600 |
| 2023/12/22 | 398 | 399 | 397 | 398 | 39,900 |
| 2023/12/21 | 395 | 398 | 395 | 398 | 45,700 |
| 2023/12/20 | 396 | 397 | 395 | 396 | 30,000 |
| 2023/12/19 | 396 | 396 | 395 | 396 | 15,100 |
| 2023/12/18 | 397 | 397 | 394 | 395 | 31,600 |
| 2023/12/15 | 391 | 397 | 391 | 397 | 74,300 |
| 2023/12/14 | 398 | 398 | 393 | 397 | 94,300 |
| 2023/12/13 | 395 | 396 | 395 | 395 | 19,400 |
| 2023/12/12 | 396 | 397 | 395 | 395 | 38,700 |
| 2023/12/11 | 398 | 398 | 396 | 396 | 26,900 |
| 2023/12/08 | 396 | 399 | 396 | 397 | 31,500 |
| 2023/12/07 | 399 | 399 | 396 | 398 | 25,400 |
| 2023/12/06 | 398 | 398 | 396 | 397 | 27,200 |
| 2023/12/05 | 398 | 398 | 397 | 397 | 23,700 |
| 2023/12/04 | 398 | 398 | 396 | 397 | 15,900 |
| 2023/12/01 | 398 | 400 | 396 | 397 | 27,000 |
| 2023/11/30 | 398 | 399 | 396 | 398 | 20,800 |
| 2023/11/29 | 399 | 399 | 398 | 399 | 14,900 |
| 2023/11/28 | 398 | 399 | 398 | 398 | 17,700 |
| 2023/11/27 | 398 | 399 | 397 | 398 | 16,900 |
| 2023/11/24 | 398 | 399 | 395 | 396 | 30,800 |
| 2023/11/22 | 398 | 398 | 395 | 397 | 36,900 |
| 2023/11/21 | 393 | 396 | 393 | 396 | 19,200 |
| 2023/11/20 | 393 | 396 | 392 | 394 | 32,600 |
| 2023/11/17 | 389 | 393 | 389 | 392 | 21,500 |
| 2023/11/16 | 390 | 391 | 389 | 391 | 20,000 |
| 2023/11/15 | 392 | 392 | 389 | 390 | 21,900 |
| 2023/11/14 | 393 | 399 | 389 | 392 | 62,500 |
| 2023/11/13 | 391 | 394 | 391 | 392 | 15,300 |
| 2023/11/10 | 390 | 395 | 389 | 391 | 26,100 |
| 2023/11/09 | 392 | 394 | 391 | 391 | 11,500 |
| 2023/11/08 | 392 | 396 | 390 | 392 | 17,300 |
| 2023/11/07 | 390 | 400 | 390 | 395 | 27,200 |
| 2023/11/06 | 389 | 395 | 389 | 391 | 33,300 |
| 2023/11/02 | 390 | 392 | 388 | 390 | 14,000 |
| 2023/11/01 | 390 | 392 | 385 | 389 | 48,800 |
| 2023/10/31 | 386 | 390 | 386 | 389 | 14,200 |
| 2023/10/30 | 390 | 391 | 386 | 386 | 20,500 |
| 2023/10/27 | 388 | 391 | 388 | 390 | 10,100 |
| 2023/10/26 | 390 | 391 | 389 | 389 | 13,300 |
| 2023/10/25 | 389 | 391 | 389 | 390 | 13,000 |
| 2023/10/24 | 388 | 390 | 383 | 389 | 41,100 |
| 2023/10/23 | 389 | 394 | 388 | 388 | 38,800 |
| 2023/10/20 | 394 | 394 | 392 | 394 | 4,100 |
| 2023/10/19 | 392 | 395 | 392 | 393 | 10,000 |
| 2023/10/18 | 395 | 395 | 393 | 394 | 16,000 |
| 2023/10/17 | 392 | 394 | 391 | 393 | 20,400 |
| 2023/10/16 | 395 | 395 | 389 | 390 | 42,900 |
| 2023/10/13 | 395 | 397 | 393 | 393 | 20,000 |
| 2023/10/12 | 400 | 400 | 395 | 396 | 40,500 |
| 2023/10/11 | 403 | 403 | 389 | 400 | 56,100 |
| 2023/10/10 | 402 | 403 | 400 | 403 | 37,900 |
| 2023/10/06 | 397 | 402 | 397 | 401 | 29,000 |
| 2023/10/05 | 388 | 398 | 388 | 396 | 49,200 |
| 2023/10/04 | 391 | 397 | 388 | 388 | 84,100 |
| 2023/10/03 | 401 | 401 | 393 | 396 | 72,100 |