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
1999/12/30 250 250 245 250 9,000
1999/12/29 250 250 250 250 9,000
1999/12/28 245 245 245 245 3,000
1999/12/27 250 255 244 255 12,000
1999/12/24 250 250 250 250 8,000
1999/12/22 240 245 240 245 14,000
1999/12/21 250 250 240 240 15,000
1999/12/20 255 255 240 250 21,000
1999/12/17 260 260 260 260 1,000
1999/12/16 255 255 250 250 10,000
1999/12/15 250 255 250 255 15,000
1999/12/14 270 270 270 270 1,000
1999/12/13 280 280 270 270 14,000
1999/12/10 245 254 245 254 2,000
1999/12/09 241 241 240 240 16,000
1999/12/08 247 247 241 241 28,000
1999/12/07 250 252 248 248 30,000
1999/12/06 255 255 252 252 18,000
1999/12/03 258 258 255 255 24,000
1999/12/02 265 265 258 258 7,000
1999/12/01 260 263 260 263 2,000
1999/11/30 259 260 259 259 17,000
1999/11/29 255 259 255 259 14,000
1999/11/26 270 275 264 264 34,000
1999/11/25 281 281 270 270 19,000
1999/11/24 297 297 280 280 20,000
1999/11/22 282 287 282 282 16,000
1999/11/19 285 289 281 281 14,000
1999/11/18 282 283 281 283 5,000
1999/11/16 288 288 280 280 10,000
1999/11/15 288 292 288 290 4,000
1999/11/12 295 295 289 289 10,000
1999/11/11 295 296 295 296 6,000
1999/11/10 295 295 295 295 1,000
1999/11/09 300 300 295 295 2,000
1999/11/08 290 292 290 292 3,000
1999/11/05 290 290 290 290 5,000
1999/11/04 300 300 299 299 4,000
1999/11/02 300 300 300 300 6,000
1999/11/01 310 310 300 300 3,000
1999/10/29 300 300 299 299 4,000
1999/10/28 310 310 310 310 1,000
1999/10/27 301 301 300 300 2,000
1999/10/26 321 321 321 321 4,000
1999/10/25 297 297 288 288 4,000
1999/10/22 295 297 295 297 13,000
1999/10/21 290 290 290 290 4,000
1999/10/20 295 295 290 290 2,000
1999/10/19 298 298 297 297 3,000
1999/10/18 298 298 298 298 4,000
1999/10/15 295 295 295 295 1,000
1999/10/14 296 296 296 296 2,000
1999/10/13 291 295 291 295 3,000
1999/10/12 315 315 315 315 8,000
1999/10/08 295 295 295 295 1,000
1999/10/07 295 295 295 295 2,000
1999/10/06 295 295 295 295 1,000
1999/10/05 300 304 300 300 15,000
1999/10/04 300 300 300 300 4,000
1999/10/01 319 319 319 319 3,000
1999/09/30 290 293 290 293 5,000
1999/09/29 290 290 290 290 2,000
1999/09/28 291 300 289 300 9,000
1999/09/27 325 330 320 330 10,000
1999/09/24 287 287 270 270 6,000
1999/09/22 270 270 268 268 5,000
1999/09/21 287 288 286 287 8,000
1999/09/20 290 290 286 288 17,000
1999/09/17 295 295 291 291 12,000
1999/09/16 295 295 295 295 1,000
1999/09/14 300 300 295 295 12,000
1999/09/13 305 305 295 295 12,000
1999/09/09 326 326 325 325 6,000
1999/09/08 335 335 325 325 5,000
1999/09/07 335 336 335 335 6,000
1999/09/06 335 335 335 335 3,000
1999/09/03 335 335 335 335 1,000
1999/09/02 344 344 335 335 6,000
1999/09/01 336 345 335 345 4,000
1999/08/31 335 335 335 335 1,000
1999/08/30 337 340 337 340 2,000
1999/08/27 345 345 345 345 2,000
1999/08/26 345 345 345 345 3,000
1999/08/25 345 345 345 345 2,000
1999/08/24 345 345 340 340 2,000
1999/08/20 337 337 335 335 6,000
1999/08/19 337 337 337 337 2,000
1999/08/18 360 360 335 335 5,000
1999/08/17 340 340 340 340 7,000
1999/08/16 335 335 335 335 1,000
1999/08/13 343 343 330 330 8,000
1999/08/12 343 343 343 343 5,000
1999/08/10 343 343 343 343 2,000
1999/08/09 343 343 343 343 8,000
1999/08/06 350 350 345 345 8,000
1999/08/05 345 345 345 345 1,000
1999/08/04 350 352 350 350 4,000
1999/08/03 360 360 360 360 3,000
1999/08/02 340 340 338 338 5,000
1999/07/30 360 360 360 360 1,000
1999/07/29 350 360 350 360 3,000
1999/07/28 370 374 369 369 41,000
1999/07/27 375 375 375 375 5,000
1999/07/26 371 380 362 380 21,000
1999/07/23 380 380 370 370 10,000
1999/07/22 376 385 372 385 12,000
1999/07/21 375 380 375 379 15,000
1999/07/19 384 384 370 370 14,000
1999/07/16 400 400 386 386 42,000
1999/07/15 400 405 400 405 38,000
1999/07/14 405 405 405 405 11,000
1999/07/13 411 414 400 410 30,000
1999/07/12 397 409 395 409 48,000
1999/07/09 386 397 386 390 28,000
1999/07/08 369 398 368 390 36,000
1999/07/07 360 368 360 368 4,000
1999/07/06 357 370 357 370 9,000
1999/07/05 365 370 357 357 25,000
1999/07/02 360 360 355 360 16,000
1999/07/01 335 373 335 360 58,000
1999/06/30 320 333 320 330 48,000
1999/06/29 320 325 320 320 48,000
1999/06/28 310 312 306 310 51,000
1999/06/25 310 310 309 309 2,000
1999/06/24 302 309 302 305 14,000
1999/06/23 325 325 311 311 8,000
1999/06/22 321 326 321 325 12,000
1999/06/21 305 320 305 320 24,000
1999/06/18 315 315 308 308 6,000
1999/06/17 330 330 301 308 16,000
1999/06/16 293 340 293 340 43,000
1999/06/14 275 278 275 278 5,000
1999/06/11 275 278 275 278 7,000
1999/06/10 275 275 270 270 3,000
1999/06/09 265 275 265 275 2,000
1999/06/08 263 263 263 263 3,000
1999/06/07 261 262 261 262 10,000
1999/06/04 260 260 260 260 13,000
1999/06/03 265 265 260 260 14,000
1999/06/02 260 260 260 260 21,000
1999/06/01 255 255 255 255 6,000
1999/05/31 259 259 259 259 4,000
1999/05/28 261 261 260 260 6,000
1999/05/27 262 265 262 265 20,000
1999/05/26 260 261 260 261 11,000
1999/05/25 270 270 260 260 3,000
1999/05/24 275 275 251 251 11,000
1999/05/21 277 277 277 277 2,000
1999/05/20 280 280 279 279 4,000
1999/05/19 280 282 280 282 43,000
1999/05/18 281 281 281 281 2,000
1999/05/17 280 280 280 280 2,000
1999/05/14 282 284 281 282 19,000
1999/05/13 289 289 285 287 35,000
1999/05/12 287 289 287 289 22,000
1999/05/11 288 288 288 288 26,000
1999/05/10 288 288 288 288 5,000
1999/05/07 290 290 287 287 32,000
1999/05/06 290 290 289 290 25,000
1999/04/30 290 290 290 290 5,000
1999/04/28 295 295 290 295 12,000
1999/04/27 293 295 289 289 23,000
1999/04/26 278 295 278 295 19,000
1999/04/23 280 280 273 278 18,000
1999/04/22 265 280 265 280 15,000
1999/04/21 280 280 280 280 6,000
1999/04/20 287 290 285 285 9,000
1999/04/19 287 293 287 290 8,000
1999/04/16 287 289 287 287 11,000
1999/04/15 287 290 287 290 6,000
1999/04/14 293 294 290 290 18,000
1999/04/13 295 295 290 294 33,000
1999/04/12 295 297 290 297 38,000
1999/04/09 270 280 270 280 10,000
1999/04/08 270 270 264 265 64,000
1999/04/07 268 270 264 270 35,000
1999/04/06 260 265 260 260 14,000
1999/04/05 249 268 249 253 30,000
1999/04/02 253 253 252 253 15,000
1999/04/01 250 253 246 253 13,000
1999/03/31 250 250 240 246 11,000
1999/03/30 240 240 235 239 27,000
1999/03/29 240 240 236 237 16,000
1999/03/26 247 247 241 241 12,000
1999/03/25 244 244 241 244 9,000
1999/03/24 246 249 239 239 19,000
1999/03/23 247 247 246 246 6,000
1999/03/19 231 234 231 234 6,000
1999/03/18 231 235 230 230 12,000
1999/03/17 229 230 225 230 9,000
1999/03/16 225 225 224 224 8,000
1999/03/15 225 225 216 216 14,000
1999/03/12 224 224 224 224 3,000
1999/03/11 224 224 220 220 2,000
1999/03/10 225 227 225 225 18,000
1999/03/09 218 220 217 217 3,000
1999/03/05 215 215 215 215 2,000
1999/03/03 225 225 225 225 10,000
1999/03/02 225 225 225 225 3,000
1999/03/01 230 230 210 210 18,000
1999/02/26 225 225 223 225 17,000
1999/02/25 224 225 223 223 9,000
1999/02/24 217 217 217 217 4,000
1999/02/23 215 216 215 216 17,000
1999/02/22 203 205 203 205 5,000
1999/02/19 203 203 202 202 7,000
1999/02/18 203 203 203 203 1,000
1999/02/17 201 202 201 202 2,000
1999/02/16 202 202 200 200 9,000
1999/02/15 205 205 201 202 6,000
1999/02/12 200 200 200 200 12,000
1999/02/10 200 200 200 200 3,000
1999/02/09 200 200 200 200 7,000
1999/02/05 200 200 200 200 3,000
1999/02/04 210 210 200 200 12,000
1999/02/03 210 210 210 210 3,000
1999/02/02 210 210 210 210 1,000
1999/02/01 210 212 210 211 5,000
1999/01/29 218 218 218 218 3,000
1999/01/27 220 220 218 220 15,000
1999/01/26 224 224 224 224 8,000
1999/01/25 225 225 213 224 29,000
1999/01/22 214 215 213 213 7,000
1999/01/21 224 224 212 212 6,000
1999/01/20 214 214 214 214 3,000
1999/01/19 213 214 213 214 18,000
1999/01/18 213 214 213 214 6,000
1999/01/14 214 214 210 210 8,000
1999/01/13 214 214 211 214 7,000
1999/01/12 215 215 215 215 8,000
1999/01/11 215 215 215 215 2,000
1999/01/08 220 220 215 215 5,000
1999/01/07 215 220 215 220 7,000
1999/01/06 210 211 210 211 2,000
1999/01/05 210 210 210 210 2,000
1999/01/04 211 211 210 210 11,000

このページの先頭へ