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
2011/12/30 66 66 66 66 1,000
2011/12/29 66 66 64 65 19,000
2011/12/27 66 66 64 65 6,000
2011/12/26 67 67 66 66 8,000
2011/12/22 67 67 65 65 13,000
2011/12/21 66 66 65 65 2,000
2011/12/20 64 64 64 64 1,000
2011/12/19 64 64 64 64 4,000
2011/12/16 65 65 65 65 2,000
2011/12/14 65 65 65 65 6,000
2011/12/13 66 67 65 65 9,000
2011/12/12 66 66 65 66 9,000
2011/12/09 65 66 65 66 9,000
2011/12/08 65 67 65 67 26,000
2011/12/07 65 65 64 65 25,000
2011/12/06 71 71 62 64 121,000
2011/12/05 66 73 66 68 118,000
2011/12/02 64 67 64 65 72,000
2011/12/01 64 64 63 63 3,000
2011/11/30 63 63 62 62 2,000
2011/11/29 61 65 61 63 20,000
2011/11/28 63 63 60 60 8,000
2011/11/25 64 64 61 61 15,000
2011/11/24 60 61 59 61 22,000
2011/11/22 61 61 60 60 9,000
2011/11/21 62 63 61 61 7,000
2011/11/18 61 61 61 61 3,000
2011/11/17 62 62 60 62 22,000
2011/11/16 63 63 63 63 14,000
2011/11/15 65 65 63 63 7,000
2011/11/14 63 64 63 64 10,000
2011/11/11 65 65 65 65 1,000
2011/11/10 64 65 63 65 24,000
2011/11/09 66 66 65 65 19,000
2011/11/08 67 67 66 66 10,000
2011/11/07 67 67 67 67 4,000
2011/11/04 67 67 67 67 10,000
2011/11/02 66 66 66 66 3,000
2011/11/01 66 67 66 67 13,000
2011/10/31 66 67 66 67 9,000
2011/10/28 67 67 64 66 62,000
2011/10/27 66 67 66 67 17,000
2011/10/26 69 69 65 66 61,000
2011/10/25 69 69 68 69 12,000
2011/10/24 66 67 66 67 6,000
2011/10/21 70 70 66 66 36,000
2011/10/20 70 70 66 68 35,000
2011/10/19 66 73 66 72 73,000
2011/10/18 67 67 67 67 1,000
2011/10/17 68 68 65 68 8,000
2011/10/14 68 68 65 66 6,000
2011/10/13 67 67 67 67 1,000
2011/10/12 67 67 67 67 5,000
2011/10/11 66 68 66 67 16,000
2011/10/07 65 65 65 65 4,000
2011/10/06 65 65 64 64 11,000
2011/10/05 65 66 64 64 7,000
2011/10/04 66 66 66 66 1,000
2011/10/03 65 66 64 66 9,000
2011/09/30 65 65 64 65 19,000
2011/09/29 65 65 64 65 7,000
2011/09/28 65 66 64 64 6,000
2011/09/27 65 66 65 66 11,000
2011/09/26 70 70 64 64 38,000
2011/09/22 71 72 69 69 17,000
2011/09/21 69 70 69 69 7,000
2011/09/20 69 69 68 68 6,000
2011/09/16 72 72 69 69 50,000
2011/09/15 73 74 72 72 17,000
2011/09/14 72 75 72 75 107,000
2011/09/13 69 71 68 71 33,000
2011/09/12 66 71 66 70 138,000
2011/09/09 66 74 64 66 208,000
2011/09/08 67 68 67 68 2,000
2011/09/07 67 67 67 67 15,000
2011/09/06 69 69 67 67 10,000
2011/09/05 70 70 69 69 5,000
2011/09/02 71 71 69 70 18,000
2011/09/01 0 0 0 71 0
2011/08/31 70 71 70 71 5,000
2011/08/30 70 70 70 70 5,000
2011/08/29 71 71 71 71 1,000
2011/08/26 70 71 70 71 10,000
2011/08/25 70 70 67 69 18,000
2011/08/24 68 68 67 67 6,000
2011/08/23 66 66 66 66 2,000
2011/08/22 68 69 65 65 38,000
2011/08/19 70 70 69 69 17,000
2011/08/18 72 72 70 70 12,000
2011/08/17 72 72 72 72 2,000
2011/08/16 72 74 72 72 17,000
2011/08/15 71 72 71 71 11,000
2011/08/12 75 75 74 74 7,000
2011/08/11 72 72 70 72 9,000
2011/08/10 69 74 69 74 18,000
2011/08/09 68 69 66 69 41,000
2011/08/08 71 71 69 69 34,000
2011/08/05 70 71 69 71 45,000
2011/08/04 74 75 74 75 12,000
2011/08/03 76 76 72 73 57,000
2011/08/02 80 80 77 78 17,000
2011/08/01 80 80 78 80 20,000
2011/07/29 81 82 81 81 14,000
2011/07/28 83 83 80 81 37,000
2011/07/27 83 83 83 83 2,000
2011/07/26 86 86 84 84 11,000
2011/07/25 85 89 82 83 60,000
2011/07/22 83 83 82 82 10,000
2011/07/21 83 83 82 83 6,000
2011/07/20 82 83 82 83 23,000
2011/07/19 83 84 83 83 3,000
2011/07/15 82 85 82 85 8,000
2011/07/14 83 83 83 83 5,000
2011/07/13 84 84 83 83 4,000
2011/07/12 84 84 82 83 29,000
2011/07/11 86 86 84 84 10,000
2011/07/08 85 87 85 86 23,000
2011/07/07 84 86 84 86 17,000
2011/07/06 84 87 83 83 44,000
2011/07/05 83 83 82 82 38,000
2011/07/04 85 85 81 83 59,000
2011/07/01 86 86 84 85 18,000
2011/06/30 83 85 83 85 29,000
2011/06/29 83 85 80 82 114,000
2011/06/28 89 89 88 88 8,000
2011/06/27 91 105 86 88 86,000
2011/06/24 88 89 86 86 10,000
2011/06/23 87 87 85 86 13,000
2011/06/22 86 88 86 87 15,000
2011/06/21 85 89 85 89 17,000
2011/06/20 86 86 86 86 6,000
2011/06/17 83 85 83 85 24,000
2011/06/16 86 87 86 87 6,000
2011/06/15 88 90 87 88 11,000
2011/06/14 88 89 88 89 2,000
2011/06/13 88 88 88 88 10,000
2011/06/10 88 94 87 89 23,000
2011/06/09 92 92 90 90 22,000
2011/06/08 90 90 90 90 7,000
2011/06/07 94 94 91 93 4,000
2011/06/06 0 0 0 95 0
2011/06/03 95 95 95 95 2,000
2011/06/02 98 99 91 98 36,000
2011/06/01 95 98 95 98 9,000
2011/05/31 92 95 92 95 6,000
2011/05/30 92 94 91 92 4,000
2011/05/27 90 93 90 93 9,000
2011/05/26 87 95 87 91 27,000
2011/05/25 90 90 85 86 12,000
2011/05/24 0 0 0 90 0
2011/05/23 90 93 88 90 11,000
2011/05/20 96 96 87 87 24,000
2011/05/19 0 0 0 95 0
2011/05/18 93 95 93 95 8,000
2011/05/17 88 92 88 91 22,000
2011/05/16 90 92 88 89 41,000
2011/05/13 97 97 90 90 45,000
2011/05/12 101 101 96 97 184,000
2011/05/11 104 104 104 104 5,000
2011/05/10 103 107 103 105 10,000
2011/05/09 106 109 105 105 16,000
2011/05/06 105 105 101 103 12,000
2011/05/02 98 107 98 107 16,000
2011/04/28 98 100 95 99 42,000
2011/04/27 105 106 97 100 53,000
2011/04/26 118 119 108 108 98,000
2011/04/25 118 128 115 120 307,000
2011/04/22 102 130 100 110 695,000
2011/04/21 90 108 90 103 433,000
2011/04/20 87 91 86 88 35,000
2011/04/19 84 87 83 87 16,000
2011/04/18 86 86 81 84 34,000
2011/04/15 86 86 85 86 15,000
2011/04/14 84 87 84 87 14,000
2011/04/13 86 89 83 83 38,000
2011/04/12 94 94 87 87 67,000
2011/04/11 85 101 85 92 132,000
2011/04/08 82 88 82 87 37,000
2011/04/07 83 87 82 83 31,000
2011/04/06 81 83 77 83 115,000
2011/04/05 88 89 83 83 61,000
2011/04/04 91 91 87 88 61,000
2011/04/01 95 97 91 93 34,000
2011/03/31 94 97 93 94 20,000
2011/03/30 95 97 93 93 24,000
2011/03/29 87 102 87 99 82,000
2011/03/28 109 109 82 90 267,000
2011/03/25 106 110 105 105 71,000
2011/03/24 115 116 103 103 124,000
2011/03/23 121 122 110 116 185,000
2011/03/22 117 122 110 119 415,000
2011/03/18 80 100 77 92 318,000
2011/03/17 73 77 69 75 136,000
2011/03/16 75 78 69 74 359,000
2011/03/15 76 78 55 68 765,000
2011/03/14 101 103 101 101 183,000
2011/03/11 155 161 150 151 44,000
2011/03/10 166 166 151 155 132,000
2011/03/09 171 186 165 170 166,000
2011/03/08 191 200 170 171 849,000
2011/03/07 135 191 135 191 455,000
2011/03/04 147 156 138 141 291,000
2011/03/03 127 142 125 142 202,000
2011/03/02 125 134 120 128 413,000
2011/03/01 110 119 106 116 193,000
2011/02/28 111 127 107 111 574,000
2011/02/25 104 118 100 107 444,000
2011/02/24 86 100 84 99 377,000
2011/02/23 75 91 75 86 352,000
2011/02/22 76 76 75 75 22,000
2011/02/21 77 77 75 77 46,000
2011/02/18 78 78 74 77 57,000
2011/02/17 77 78 77 78 25,000
2011/02/16 75 76 73 76 35,000
2011/02/15 74 75 74 74 48,000
2011/02/14 75 78 74 75 151,000
2011/02/10 77 80 74 75 164,000
2011/02/09 86 86 76 80 239,000
2011/02/08 81 85 80 85 181,000
2011/02/07 80 82 79 82 129,000
2011/02/04 74 80 74 78 256,000
2011/02/03 74 76 72 74 210,000
2011/02/02 70 76 70 75 202,000
2011/02/01 67 72 67 71 67,000
2011/01/31 66 71 65 68 74,000
2011/01/28 65 65 65 65 23,000
2011/01/27 65 66 65 66 16,000
2011/01/26 65 66 65 65 25,000
2011/01/25 65 66 64 65 20,000
2011/01/24 64 65 64 65 32,000
2011/01/21 65 66 64 64 20,000
2011/01/20 66 66 65 66 22,000
2011/01/19 66 67 66 67 13,000
2011/01/18 67 67 65 67 21,000
2011/01/17 66 67 66 67 4,000
2011/01/14 65 65 64 65 16,000
2011/01/13 65 66 64 66 30,000
2011/01/12 65 67 65 66 29,000
2011/01/11 64 66 64 65 25,000
2011/01/07 66 66 65 65 8,000
2011/01/06 65 66 65 65 9,000
2011/01/05 66 66 65 66 12,000
2011/01/04 66 67 65 66 15,000

このページの先頭へ