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
2013/12/30 124 124 118 122 146,000
2013/12/27 116 123 115 120 219,000
2013/12/26 116 117 116 117 21,000
2013/12/25 113 115 112 114 37,000
2013/12/24 114 115 111 113 37,000
2013/12/20 115 115 113 114 39,000
2013/12/19 114 118 114 116 94,000
2013/12/18 114 115 113 114 47,000
2013/12/17 117 117 113 114 45,000
2013/12/16 119 119 113 113 107,000
2013/12/13 117 118 117 118 36,000
2013/12/12 116 120 116 118 124,000
2013/12/11 117 119 116 117 111,000
2013/12/10 121 122 118 119 196,000
2013/12/09 116 122 116 122 455,000
2013/12/06 112 123 112 114 358,000
2013/12/05 117 117 112 112 92,000
2013/12/04 118 118 113 114 146,000
2013/12/03 121 121 118 119 101,000
2013/12/02 122 122 117 120 142,000
2013/11/29 120 121 117 120 224,000
2013/11/28 118 118 113 116 188,000
2013/11/27 120 122 118 118 259,000
2013/11/26 116 128 115 120 979,000
2013/11/25 118 119 113 117 938,000
2013/11/22 111 149 111 125 8,605,000
2013/11/21 104 108 104 107 141,000
2013/11/20 105 106 104 104 107,000
2013/11/19 103 104 102 104 53,000
2013/11/18 104 105 101 103 153,000
2013/11/15 101 117 100 104 1,352,000
2013/11/14 100 101 99 100 60,000
2013/11/13 101 101 93 100 251,000
2013/11/12 100 101 99 100 57,000
2013/11/11 107 107 98 103 323,000
2013/11/08 106 107 102 107 111,000
2013/11/07 111 112 104 106 297,000
2013/11/06 117 127 106 115 1,460,000
2013/11/05 95 122 95 122 3,049,000
2013/11/01 94 94 92 92 59,000
2013/10/31 96 96 94 94 41,000
2013/10/30 101 101 96 97 67,000
2013/10/29 97 100 97 98 49,000
2013/10/28 96 105 96 97 196,000
2013/10/25 96 96 95 96 78,000
2013/10/24 91 95 91 95 26,000
2013/10/23 93 93 92 92 27,000
2013/10/22 93 93 93 93 19,000
2013/10/21 92 94 91 94 40,000
2013/10/18 91 93 91 93 14,000
2013/10/17 90 91 89 90 29,000
2013/10/16 89 89 87 88 9,000
2013/10/15 90 90 87 89 26,000
2013/10/11 90 90 88 88 39,000
2013/10/10 88 90 88 90 10,000
2013/10/09 86 88 86 87 48,000
2013/10/08 86 88 86 88 15,000
2013/10/07 89 89 88 88 31,000
2013/10/04 91 91 89 89 22,000
2013/10/03 91 91 90 91 9,000
2013/10/02 95 95 91 91 30,000
2013/10/01 91 95 91 95 39,000
2013/09/30 90 93 90 90 41,000
2013/09/27 91 93 91 92 14,000
2013/09/26 88 91 88 90 57,000
2013/09/25 97 97 92 93 94,000
2013/09/24 95 99 92 98 186,000
2013/09/20 86 96 86 95 308,000
2013/09/19 86 86 86 86 24,000
2013/09/18 85 85 84 85 37,000
2013/09/17 84 85 83 85 25,000
2013/09/13 83 83 83 83 7,000
2013/09/12 83 83 83 83 8,000
2013/09/11 82 83 82 83 29,000
2013/09/10 83 83 81 81 19,000
2013/09/09 83 83 83 83 8,000
2013/09/06 82 84 80 81 43,000
2013/09/05 80 82 80 82 13,000
2013/09/04 80 82 80 81 35,000
2013/09/03 78 81 78 80 114,000
2013/09/02 83 83 81 82 39,000
2013/08/30 83 83 83 83 1,000
2013/08/29 83 83 83 83 1,000
2013/08/28 85 85 83 84 25,000
2013/08/27 86 86 86 86 1,000
2013/08/26 87 87 86 87 4,000
2013/08/23 87 87 86 86 11,000
2013/08/22 86 87 86 87 6,000
2013/08/21 86 87 85 86 37,000
2013/08/20 85 92 85 87 105,000
2013/08/19 84 84 83 84 11,000
2013/08/16 84 85 83 84 14,000
2013/08/15 85 85 84 84 9,000
2013/08/14 86 86 85 85 11,000
2013/08/13 86 86 85 85 5,000
2013/08/12 85 86 85 86 9,000
2013/08/09 86 86 86 86 7,000
2013/08/08 87 87 85 85 6,000
2013/08/07 86 86 85 85 4,000
2013/08/06 87 87 87 87 1,000
2013/08/05 87 87 86 86 9,000
2013/08/02 86 86 85 86 6,000
2013/08/01 85 85 85 85 5,000
2013/07/31 85 85 85 85 2,000
2013/07/30 82 86 82 86 9,000
2013/07/29 86 87 83 84 22,000
2013/07/26 88 88 87 87 12,000
2013/07/25 88 90 88 89 6,000
2013/07/24 88 88 87 88 7,000
2013/07/23 89 89 88 88 2,000
2013/07/22 89 89 88 89 8,000
2013/07/19 90 90 89 89 8,000
2013/07/18 93 93 89 90 43,000
2013/07/17 91 92 91 91 21,000
2013/07/16 93 93 90 91 6,000
2013/07/12 90 93 90 92 20,000
2013/07/11 87 89 87 89 6,000
2013/07/10 88 89 87 88 14,000
2013/07/09 88 89 86 88 25,000
2013/07/08 90 94 87 87 84,000
2013/07/05 87 89 87 88 13,000
2013/07/04 87 89 86 86 17,000
2013/07/03 86 87 85 87 20,000
2013/07/02 86 86 86 86 4,000
2013/07/01 84 84 82 84 36,000
2013/06/28 83 85 82 84 21,000
2013/06/27 81 81 81 81 10,000
2013/06/26 86 86 80 80 33,000
2013/06/25 86 86 82 84 30,000
2013/06/24 86 86 85 86 31,000
2013/06/21 85 89 85 86 23,000
2013/06/20 89 89 89 89 5,000
2013/06/19 88 89 86 87 13,000
2013/06/18 86 87 86 86 4,000
2013/06/17 85 87 85 87 6,000
2013/06/14 86 88 84 86 24,000
2013/06/13 86 86 85 86 13,000
2013/06/12 86 88 86 88 8,000
2013/06/11 86 87 86 87 27,000
2013/06/10 84 86 84 86 35,000
2013/06/07 84 88 82 84 156,000
2013/06/06 91 94 86 87 45,000
2013/06/05 95 96 92 93 17,000
2013/06/04 91 95 90 95 19,000
2013/06/03 93 93 91 92 17,000
2013/05/31 96 96 95 95 2,000
2013/05/30 97 97 94 94 13,000
2013/05/29 96 98 96 97 21,000
2013/05/28 94 96 94 94 17,000
2013/05/27 95 96 95 95 20,000
2013/05/24 102 102 95 97 24,000
2013/05/23 105 105 94 100 108,000
2013/05/22 105 105 103 105 49,000
2013/05/21 105 105 103 104 66,000
2013/05/20 105 105 102 103 41,000
2013/05/17 100 102 100 102 23,000
2013/05/16 105 105 85 100 222,000
2013/05/15 112 114 106 107 225,000
2013/05/14 116 118 110 112 324,000
2013/05/13 103 111 102 111 297,000
2013/05/10 103 104 102 103 40,000
2013/05/09 103 104 102 103 52,000
2013/05/08 104 104 102 103 65,000
2013/05/07 101 104 101 104 24,000
2013/05/02 102 103 100 100 64,000
2013/05/01 103 104 101 103 12,000
2013/04/30 102 103 100 102 37,000
2013/04/26 106 107 103 103 45,000
2013/04/25 106 108 105 106 132,000
2013/04/24 105 107 105 105 47,000
2013/04/23 103 105 103 105 30,000
2013/04/22 104 106 104 104 40,000
2013/04/19 105 105 103 104 47,000
2013/04/18 104 106 100 104 173,000
2013/04/17 108 109 106 106 62,000
2013/04/16 108 108 104 107 151,000
2013/04/15 111 112 108 111 320,000
2013/04/12 103 108 101 108 174,000
2013/04/11 105 113 103 103 597,000
2013/04/10 92 106 92 105 709,000
2013/04/09 92 93 91 91 66,000
2013/04/08 90 92 87 91 61,000
2013/04/05 89 91 88 89 16,000
2013/04/04 86 89 86 89 41,000
2013/04/03 83 86 83 86 18,000
2013/04/02 82 82 80 82 96,000
2013/04/01 88 88 83 83 44,000
2013/03/29 88 89 87 88 41,000
2013/03/28 89 90 88 89 18,000
2013/03/27 90 91 88 90 73,000
2013/03/26 92 92 91 92 102,000
2013/03/25 92 93 92 92 47,000
2013/03/22 94 94 93 93 55,000
2013/03/21 93 95 92 93 113,000
2013/03/19 93 93 92 93 27,000
2013/03/18 95 95 93 93 44,000
2013/03/15 94 95 93 94 62,000
2013/03/14 92 94 92 94 21,000
2013/03/13 93 93 92 92 21,000
2013/03/12 93 95 93 94 64,000
2013/03/11 92 94 92 92 151,000
2013/03/08 91 91 90 91 29,000
2013/03/07 91 91 90 91 38,000
2013/03/06 91 92 90 91 64,000
2013/03/05 92 92 90 91 61,000
2013/03/04 93 93 91 92 30,000
2013/03/01 91 93 91 93 41,000
2013/02/28 91 92 91 92 23,000
2013/02/27 91 92 90 92 31,000
2013/02/26 91 91 90 91 28,000
2013/02/25 90 94 90 92 39,000
2013/02/22 90 90 89 90 32,000
2013/02/21 91 91 90 90 17,000
2013/02/20 92 92 91 92 15,000
2013/02/19 89 93 89 91 63,000
2013/02/18 86 88 85 87 11,000
2013/02/15 87 87 82 85 64,000
2013/02/14 88 89 84 89 93,000
2013/02/13 92 92 87 90 127,000
2013/02/12 95 95 91 92 129,000
2013/02/08 95 97 94 96 31,000
2013/02/07 95 95 93 95 40,000
2013/02/06 95 96 94 95 57,000
2013/02/05 98 98 93 96 107,000
2013/02/04 96 99 95 98 78,000
2013/02/01 100 100 93 95 208,000
2013/01/31 90 101 90 98 210,000
2013/01/30 92 92 92 92 22,000
2013/01/29 92 94 90 90 43,000
2013/01/28 95 95 94 94 44,000
2013/01/25 92 94 91 94 39,000
2013/01/24 90 91 88 90 44,000
2013/01/23 92 92 89 90 57,000
2013/01/22 95 95 92 92 28,000
2013/01/21 91 96 90 94 29,000
2013/01/18 90 91 89 90 27,000
2013/01/17 92 94 87 88 85,000
2013/01/16 100 100 91 92 163,000
2013/01/15 95 98 94 98 100,000
2013/01/11 92 95 91 93 122,000
2013/01/10 85 90 85 90 89,000
2013/01/09 84 84 83 83 52,000
2013/01/08 83 85 83 84 64,000
2013/01/07 81 85 81 83 112,000
2013/01/04 79 82 79 81 90,000

このページの先頭へ