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 |
---|---|---|---|---|---|
2020/12/30 | 280 | 284 | 279 | 281 | 18,800 |
2020/12/29 | 282 | 284 | 276 | 279 | 39,400 |
2020/12/28 | 285 | 287 | 282 | 287 | 74,100 |
2020/12/25 | 287 | 287 | 278 | 285 | 46,500 |
2020/12/24 | 283 | 287 | 282 | 287 | 46,900 |
2020/12/23 | 282 | 283 | 280 | 282 | 28,900 |
2020/12/22 | 280 | 281 | 277 | 280 | 27,800 |
2020/12/21 | 278 | 281 | 278 | 281 | 39,100 |
2020/12/18 | 278 | 278 | 274 | 278 | 36,200 |
2020/12/17 | 276 | 279 | 276 | 279 | 18,800 |
2020/12/16 | 280 | 280 | 275 | 275 | 41,900 |
2020/12/15 | 278 | 280 | 276 | 279 | 40,600 |
2020/12/14 | 275 | 282 | 274 | 278 | 138,100 |
2020/12/11 | 272 | 272 | 269 | 272 | 20,600 |
2020/12/10 | 269 | 272 | 268 | 272 | 22,300 |
2020/12/09 | 271 | 271 | 269 | 270 | 31,600 |
2020/12/08 | 271 | 273 | 269 | 270 | 14,900 |
2020/12/07 | 272 | 273 | 269 | 273 | 29,200 |
2020/12/04 | 271 | 271 | 269 | 270 | 25,700 |
2020/12/03 | 271 | 274 | 268 | 271 | 24,400 |
2020/12/02 | 271 | 272 | 269 | 271 | 20,100 |
2020/12/01 | 267 | 270 | 267 | 270 | 6,200 |
2020/11/30 | 268 | 272 | 266 | 266 | 42,300 |
2020/11/27 | 266 | 269 | 266 | 268 | 27,000 |
2020/11/26 | 268 | 268 | 265 | 268 | 11,800 |
2020/11/25 | 267 | 269 | 264 | 265 | 20,800 |
2020/11/24 | 268 | 268 | 264 | 266 | 33,400 |
2020/11/20 | 263 | 265 | 262 | 265 | 11,500 |
2020/11/19 | 264 | 265 | 262 | 264 | 10,600 |
2020/11/18 | 268 | 268 | 260 | 264 | 27,500 |
2020/11/17 | 265 | 265 | 261 | 264 | 45,800 |
2020/11/16 | 268 | 270 | 265 | 266 | 21,700 |
2020/11/13 | 269 | 269 | 265 | 267 | 14,600 |
2020/11/12 | 267 | 273 | 264 | 271 | 51,700 |
2020/11/11 | 263 | 270 | 262 | 265 | 54,800 |
2020/11/10 | 266 | 266 | 261 | 263 | 18,900 |
2020/11/09 | 258 | 270 | 257 | 262 | 116,600 |
2020/11/06 | 255 | 257 | 255 | 257 | 7,200 |
2020/11/05 | 254 | 257 | 254 | 255 | 11,100 |
2020/11/04 | 253 | 257 | 253 | 255 | 19,000 |
2020/11/02 | 255 | 257 | 253 | 254 | 14,100 |
2020/10/30 | 255 | 256 | 254 | 254 | 11,700 |
2020/10/29 | 258 | 259 | 254 | 256 | 15,900 |
2020/10/28 | 264 | 264 | 257 | 258 | 12,600 |
2020/10/27 | 261 | 264 | 261 | 262 | 8,500 |
2020/10/26 | 265 | 265 | 260 | 265 | 13,600 |
2020/10/23 | 261 | 265 | 259 | 265 | 23,500 |
2020/10/22 | 259 | 260 | 257 | 260 | 14,300 |
2020/10/21 | 260 | 261 | 258 | 259 | 28,400 |
2020/10/20 | 256 | 259 | 256 | 259 | 6,800 |
2020/10/19 | 256 | 259 | 254 | 258 | 16,600 |
2020/10/16 | 260 | 260 | 257 | 259 | 40,200 |
2020/10/15 | 268 | 269 | 256 | 263 | 59,900 |
2020/10/14 | 274 | 274 | 269 | 270 | 37,400 |
2020/10/13 | 274 | 274 | 267 | 274 | 66,900 |
2020/10/12 | 267 | 275 | 266 | 275 | 118,300 |
2020/10/09 | 266 | 267 | 261 | 267 | 23,900 |
2020/10/08 | 262 | 266 | 260 | 264 | 71,500 |
2020/10/07 | 261 | 262 | 256 | 260 | 29,200 |
2020/10/06 | 255 | 271 | 252 | 260 | 256,700 |
2020/10/05 | 246 | 260 | 244 | 250 | 100,200 |
2020/10/02 | 243 | 266 | 240 | 243 | 299,400 |
2020/09/30 | 224 | 230 | 224 | 229 | 36,400 |
2020/09/29 | 222 | 230 | 221 | 227 | 85,700 |
2020/09/28 | 222 | 222 | 216 | 221 | 30,600 |
2020/09/25 | 220 | 221 | 216 | 219 | 22,700 |
2020/09/24 | 225 | 225 | 219 | 221 | 38,300 |
2020/09/23 | 218 | 229 | 218 | 225 | 62,400 |
2020/09/18 | 217 | 221 | 216 | 218 | 17,800 |
2020/09/17 | 217 | 218 | 215 | 217 | 14,500 |
2020/09/16 | 219 | 219 | 215 | 216 | 28,100 |
2020/09/15 | 215 | 218 | 215 | 217 | 26,900 |
2020/09/14 | 221 | 221 | 216 | 217 | 27,200 |
2020/09/11 | 222 | 222 | 211 | 217 | 87,900 |
2020/09/10 | 209 | 240 | 206 | 228 | 320,300 |
2020/09/09 | 209 | 209 | 206 | 208 | 10,500 |
2020/09/08 | 209 | 210 | 208 | 210 | 10,000 |
2020/09/07 | 203 | 210 | 200 | 207 | 46,000 |
2020/09/04 | 203 | 204 | 201 | 204 | 42,000 |
2020/09/03 | 206 | 207 | 203 | 205 | 35,300 |
2020/09/02 | 210 | 210 | 206 | 206 | 28,400 |
2020/09/01 | 210 | 211 | 208 | 209 | 17,800 |
2020/08/31 | 209 | 211 | 209 | 210 | 12,400 |
2020/08/28 | 210 | 212 | 209 | 210 | 14,800 |
2020/08/27 | 210 | 212 | 210 | 210 | 18,700 |
2020/08/26 | 212 | 212 | 211 | 211 | 9,500 |
2020/08/25 | 210 | 212 | 210 | 212 | 8,300 |
2020/08/24 | 216 | 216 | 210 | 211 | 24,400 |
2020/08/21 | 217 | 218 | 216 | 216 | 8,700 |
2020/08/20 | 217 | 218 | 216 | 217 | 8,600 |
2020/08/19 | 216 | 218 | 216 | 216 | 8,100 |
2020/08/18 | 220 | 220 | 217 | 218 | 14,100 |
2020/08/17 | 218 | 218 | 214 | 215 | 11,400 |
2020/08/14 | 212 | 218 | 211 | 217 | 26,500 |
2020/08/13 | 209 | 215 | 209 | 214 | 36,400 |
2020/08/12 | 205 | 214 | 202 | 208 | 91,700 |
2020/08/11 | 205 | 216 | 203 | 206 | 69,100 |
2020/08/07 | 206 | 206 | 204 | 205 | 11,100 |
2020/08/06 | 205 | 206 | 204 | 205 | 10,300 |
2020/08/05 | 206 | 207 | 204 | 204 | 18,600 |
2020/08/04 | 208 | 208 | 204 | 205 | 15,600 |
2020/08/03 | 205 | 208 | 205 | 205 | 21,500 |
2020/07/31 | 216 | 216 | 202 | 208 | 41,400 |
2020/07/30 | 221 | 223 | 219 | 220 | 13,400 |
2020/07/29 | 225 | 225 | 221 | 221 | 29,200 |
2020/07/28 | 230 | 230 | 224 | 225 | 41,700 |
2020/07/27 | 230 | 231 | 229 | 229 | 13,400 |
2020/07/22 | 230 | 232 | 230 | 232 | 14,200 |
2020/07/21 | 234 | 235 | 231 | 233 | 28,100 |
2020/07/20 | 234 | 236 | 230 | 233 | 33,500 |
2020/07/17 | 240 | 241 | 231 | 236 | 45,700 |
2020/07/16 | 239 | 243 | 238 | 239 | 22,100 |
2020/07/15 | 236 | 241 | 234 | 241 | 38,200 |
2020/07/14 | 239 | 240 | 236 | 236 | 20,600 |
2020/07/13 | 239 | 241 | 238 | 239 | 20,300 |
2020/07/10 | 247 | 247 | 240 | 240 | 15,200 |
2020/07/09 | 243 | 247 | 241 | 245 | 31,700 |
2020/07/08 | 242 | 245 | 241 | 243 | 20,300 |
2020/07/07 | 243 | 244 | 242 | 243 | 5,500 |
2020/07/06 | 240 | 243 | 240 | 242 | 30,800 |
2020/07/03 | 243 | 244 | 241 | 241 | 11,500 |
2020/07/02 | 246 | 248 | 243 | 243 | 15,800 |
2020/07/01 | 247 | 247 | 243 | 244 | 31,700 |
2020/06/30 | 250 | 258 | 245 | 245 | 67,900 |
2020/06/29 | 257 | 257 | 248 | 250 | 84,600 |
2020/06/26 | 268 | 270 | 266 | 267 | 31,000 |
2020/06/25 | 269 | 270 | 266 | 267 | 14,800 |
2020/06/24 | 267 | 270 | 266 | 268 | 21,200 |
2020/06/23 | 267 | 267 | 264 | 264 | 9,400 |
2020/06/22 | 263 | 266 | 263 | 263 | 17,500 |
2020/06/19 | 263 | 266 | 262 | 266 | 13,900 |
2020/06/18 | 264 | 264 | 261 | 264 | 13,000 |
2020/06/17 | 262 | 264 | 260 | 260 | 17,300 |
2020/06/16 | 264 | 264 | 260 | 262 | 29,500 |
2020/06/15 | 267 | 269 | 260 | 260 | 32,000 |
2020/06/12 | 265 | 269 | 262 | 268 | 68,000 |
2020/06/11 | 275 | 276 | 273 | 273 | 25,800 |
2020/06/10 | 277 | 280 | 275 | 277 | 27,900 |
2020/06/09 | 283 | 284 | 280 | 280 | 28,300 |
2020/06/08 | 275 | 281 | 273 | 281 | 41,600 |
2020/06/05 | 272 | 275 | 270 | 275 | 23,200 |
2020/06/04 | 275 | 280 | 272 | 272 | 40,600 |
2020/06/03 | 270 | 277 | 270 | 276 | 34,300 |
2020/06/02 | 269 | 274 | 269 | 270 | 36,400 |
2020/06/01 | 270 | 280 | 266 | 270 | 67,200 |
2020/05/29 | 271 | 271 | 266 | 266 | 19,600 |
2020/05/28 | 265 | 270 | 262 | 269 | 39,900 |
2020/05/27 | 260 | 266 | 257 | 264 | 50,500 |
2020/05/26 | 258 | 260 | 256 | 259 | 53,600 |
2020/05/25 | 259 | 261 | 257 | 258 | 28,100 |
2020/05/22 | 261 | 262 | 258 | 260 | 14,300 |
2020/05/21 | 263 | 263 | 259 | 261 | 19,800 |
2020/05/20 | 258 | 262 | 258 | 262 | 9,800 |
2020/05/19 | 259 | 261 | 257 | 258 | 7,400 |
2020/05/18 | 262 | 264 | 255 | 257 | 24,000 |
2020/05/15 | 269 | 270 | 258 | 261 | 26,600 |
2020/05/14 | 267 | 286 | 264 | 270 | 62,800 |
2020/05/13 | 267 | 268 | 263 | 267 | 21,900 |
2020/05/12 | 260 | 267 | 258 | 267 | 33,800 |
2020/05/11 | 252 | 259 | 252 | 257 | 38,600 |
2020/05/08 | 252 | 254 | 249 | 251 | 39,500 |
2020/05/07 | 258 | 258 | 250 | 250 | 30,800 |
2020/05/01 | 252 | 254 | 251 | 252 | 9,100 |
2020/04/30 | 253 | 258 | 250 | 254 | 34,100 |
2020/04/28 | 251 | 252 | 250 | 252 | 12,300 |
2020/04/27 | 252 | 253 | 249 | 250 | 26,000 |
2020/04/24 | 251 | 252 | 249 | 251 | 5,300 |
2020/04/23 | 252 | 253 | 250 | 251 | 10,200 |
2020/04/22 | 251 | 253 | 250 | 251 | 19,100 |
2020/04/21 | 256 | 256 | 252 | 252 | 17,400 |
2020/04/20 | 257 | 259 | 255 | 257 | 22,600 |
2020/04/17 | 253 | 259 | 253 | 254 | 20,900 |
2020/04/16 | 258 | 258 | 253 | 253 | 14,800 |
2020/04/15 | 260 | 260 | 255 | 256 | 11,300 |
2020/04/14 | 259 | 260 | 257 | 258 | 12,400 |
2020/04/13 | 261 | 261 | 256 | 258 | 11,100 |
2020/04/10 | 256 | 260 | 254 | 259 | 27,300 |
2020/04/09 | 258 | 264 | 251 | 263 | 37,100 |
2020/04/08 | 249 | 260 | 247 | 257 | 37,800 |
2020/04/07 | 248 | 250 | 243 | 249 | 22,900 |
2020/04/06 | 242 | 246 | 236 | 244 | 78,900 |
2020/04/03 | 259 | 259 | 245 | 247 | 46,100 |
2020/04/02 | 257 | 259 | 253 | 255 | 34,700 |
2020/04/01 | 267 | 268 | 258 | 260 | 38,800 |
2020/03/31 | 268 | 274 | 268 | 270 | 32,600 |
2020/03/30 | 278 | 278 | 257 | 266 | 100,900 |
2020/03/27 | 307 | 307 | 276 | 290 | 152,900 |
2020/03/26 | 300 | 303 | 294 | 300 | 57,400 |
2020/03/25 | 294 | 306 | 288 | 303 | 99,000 |
2020/03/24 | 273 | 285 | 271 | 282 | 37,500 |
2020/03/23 | 264 | 271 | 262 | 268 | 37,300 |
2020/03/19 | 278 | 280 | 262 | 264 | 59,100 |
2020/03/18 | 262 | 274 | 257 | 264 | 83,300 |
2020/03/17 | 247 | 264 | 244 | 253 | 137,900 |
2020/03/16 | 260 | 277 | 255 | 255 | 61,200 |
2020/03/13 | 250 | 261 | 241 | 254 | 160,800 |
2020/03/12 | 282 | 291 | 273 | 278 | 95,400 |
2020/03/11 | 298 | 303 | 294 | 294 | 70,600 |
2020/03/10 | 256 | 300 | 253 | 293 | 151,300 |
2020/03/09 | 298 | 299 | 278 | 280 | 148,200 |
2020/03/06 | 320 | 322 | 301 | 308 | 79,500 |
2020/03/05 | 327 | 327 | 319 | 323 | 48,800 |
2020/03/04 | 323 | 327 | 319 | 324 | 36,400 |
2020/03/03 | 330 | 335 | 323 | 324 | 68,300 |
2020/03/02 | 300 | 327 | 300 | 323 | 138,600 |
2020/02/28 | 303 | 315 | 300 | 313 | 125,900 |
2020/02/27 | 346 | 347 | 333 | 335 | 50,300 |
2020/02/26 | 351 | 351 | 345 | 347 | 29,500 |
2020/02/25 | 345 | 354 | 342 | 353 | 72,700 |
2020/02/21 | 356 | 357 | 353 | 355 | 15,600 |
2020/02/20 | 357 | 357 | 355 | 355 | 13,800 |
2020/02/19 | 357 | 357 | 352 | 355 | 13,700 |
2020/02/18 | 357 | 357 | 349 | 355 | 46,600 |
2020/02/17 | 353 | 357 | 352 | 356 | 49,200 |
2020/02/14 | 356 | 365 | 355 | 356 | 61,300 |
2020/02/13 | 355 | 360 | 354 | 357 | 64,700 |
2020/02/12 | 352 | 355 | 352 | 353 | 19,600 |
2020/02/10 | 356 | 356 | 350 | 352 | 26,900 |
2020/02/07 | 354 | 356 | 353 | 356 | 21,800 |
2020/02/06 | 355 | 355 | 352 | 354 | 18,500 |
2020/02/05 | 351 | 354 | 351 | 352 | 11,500 |
2020/02/04 | 347 | 352 | 347 | 351 | 19,200 |
2020/02/03 | 351 | 351 | 346 | 348 | 38,700 |
2020/01/31 | 352 | 354 | 351 | 351 | 24,600 |
2020/01/30 | 357 | 357 | 352 | 352 | 23,200 |
2020/01/29 | 357 | 357 | 352 | 355 | 21,400 |
2020/01/28 | 355 | 357 | 352 | 356 | 49,900 |
2020/01/27 | 356 | 358 | 355 | 355 | 32,300 |
2020/01/24 | 358 | 359 | 357 | 358 | 13,900 |
2020/01/23 | 360 | 360 | 356 | 358 | 28,100 |
2020/01/22 | 362 | 362 | 360 | 360 | 24,600 |
2020/01/21 | 361 | 363 | 361 | 361 | 15,700 |
2020/01/20 | 358 | 362 | 357 | 360 | 28,300 |
2020/01/17 | 359 | 359 | 356 | 358 | 25,000 |
2020/01/16 | 361 | 361 | 358 | 360 | 20,400 |
2020/01/15 | 356 | 361 | 356 | 361 | 34,800 |
2020/01/14 | 356 | 356 | 353 | 356 | 29,100 |
2020/01/10 | 354 | 358 | 351 | 353 | 56,300 |
2020/01/09 | 353 | 354 | 352 | 354 | 44,000 |
2020/01/08 | 356 | 357 | 350 | 353 | 50,900 |
2020/01/07 | 359 | 359 | 355 | 357 | 63,700 |
2020/01/06 | 358 | 359 | 357 | 358 | 61,300 |