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
2021/12/30 455 456 451 452 137,800
2021/12/29 448 454 438 450 269,000
2021/12/28 474 474 454 468 429,000
2021/12/27 475 478 473 473 174,100
2021/12/24 474 478 472 477 112,800
2021/12/23 475 475 471 473 70,900
2021/12/22 473 475 471 473 84,500
2021/12/21 473 476 472 473 46,700
2021/12/20 476 478 473 473 104,200
2021/12/17 476 477 473 476 70,500
2021/12/16 477 478 474 477 131,300
2021/12/15 473 477 470 475 115,100
2021/12/14 476 477 471 471 115,100
2021/12/13 477 478 474 476 83,900
2021/12/10 479 479 474 474 68,500
2021/12/09 473 479 473 479 127,700
2021/12/08 468 475 466 474 148,400
2021/12/07 465 468 463 465 107,800
2021/12/06 463 464 457 464 73,100
2021/12/03 454 463 453 463 60,500
2021/12/02 454 464 450 451 148,600
2021/12/01 450 457 450 457 69,600
2021/11/30 465 465 451 454 100,900
2021/11/29 454 463 448 457 137,500
2021/11/26 463 463 456 457 136,400
2021/11/25 472 472 460 463 204,700
2021/11/24 476 478 472 472 89,200
2021/11/22 475 479 473 477 46,800
2021/11/19 474 477 472 473 56,900
2021/11/18 476 477 472 475 65,800
2021/11/17 479 479 471 475 75,600
2021/11/16 478 479 476 476 66,000
2021/11/15 476 483 472 478 229,800
2021/11/12 471 472 467 471 94,200
2021/11/11 471 473 470 471 46,400
2021/11/10 464 475 464 473 116,400
2021/11/09 470 470 460 464 109,500
2021/11/08 472 472 465 470 79,900
2021/11/05 468 472 465 472 80,200
2021/11/04 469 473 466 468 99,300
2021/11/02 464 469 463 465 61,600
2021/11/01 463 463 459 463 71,000
2021/10/29 459 462 457 459 31,500
2021/10/28 456 462 454 461 130,600
2021/10/27 454 456 452 456 71,100
2021/10/26 456 456 454 454 27,300
2021/10/25 451 455 449 453 57,100
2021/10/22 456 456 448 449 94,500
2021/10/21 452 453 448 450 76,900
2021/10/20 460 460 452 452 108,500
2021/10/19 453 461 453 458 120,100
2021/10/18 452 452 449 452 77,100
2021/10/15 444 451 440 451 141,600
2021/10/14 446 446 443 444 53,400
2021/10/13 448 448 440 444 287,600
2021/10/12 451 454 448 450 105,900
2021/10/11 451 454 447 451 85,300
2021/10/08 448 453 445 448 90,600
2021/10/07 456 457 446 449 173,800
2021/10/06 463 463 450 453 141,700
2021/10/05 453 460 445 456 243,400
2021/10/04 467 468 453 461 170,300
2021/10/01 465 475 460 461 202,000
2021/09/30 459 468 456 462 325,000
2021/09/29 453 458 444 454 448,300
2021/09/28 483 485 466 469 426,200
2021/09/27 485 496 485 485 518,200
2021/09/24 482 484 479 483 215,000
2021/09/22 478 482 470 470 277,600
2021/09/21 484 484 475 482 215,900
2021/09/17 480 487 477 486 196,900
2021/09/16 482 484 475 476 122,700
2021/09/15 477 484 476 481 175,800
2021/09/14 474 485 473 475 258,700
2021/09/13 472 474 467 474 205,600
2021/09/10 473 474 470 471 138,300
2021/09/09 467 474 467 470 162,700
2021/09/08 469 470 465 465 153,200
2021/09/07 471 476 470 470 192,400
2021/09/06 462 474 462 471 325,600
2021/09/03 453 459 452 459 243,100
2021/09/02 454 456 448 450 156,600
2021/09/01 446 455 445 454 230,200
2021/08/31 443 448 442 445 190,400
2021/08/30 435 442 435 442 132,900
2021/08/27 431 437 430 434 169,600
2021/08/26 427 432 427 431 68,700
2021/08/25 426 429 425 427 77,000
2021/08/24 431 431 427 427 53,400
2021/08/23 420 428 419 427 78,900
2021/08/20 427 429 416 418 179,000
2021/08/19 432 432 426 427 148,100
2021/08/18 433 435 430 433 110,600
2021/08/17 442 442 434 435 117,400
2021/08/16 447 447 437 438 110,400
2021/08/13 442 444 433 444 102,100
2021/08/12 448 454 441 442 188,300
2021/08/11 448 449 445 448 63,600
2021/08/10 439 447 438 447 93,400
2021/08/06 432 437 430 437 79,900
2021/08/05 440 440 429 430 248,300
2021/08/04 443 444 440 440 78,100
2021/08/03 442 444 441 443 56,200
2021/08/02 444 444 441 442 46,800
2021/07/30 443 443 440 443 76,200
2021/07/29 442 443 441 441 57,900
2021/07/28 444 444 440 440 105,500
2021/07/27 446 446 443 444 48,300
2021/07/26 445 448 444 444 68,600
2021/07/21 446 449 445 445 41,200
2021/07/20 447 450 444 446 144,500
2021/07/19 452 452 445 447 142,500
2021/07/16 452 453 451 452 44,300
2021/07/15 452 454 451 454 66,000
2021/07/14 452 455 452 453 41,900
2021/07/13 453 456 451 456 109,800
2021/07/12 453 453 448 451 84,700
2021/07/09 446 452 445 450 145,700
2021/07/08 451 452 447 447 106,800
2021/07/07 455 456 450 453 69,300
2021/07/06 456 460 455 456 101,200
2021/07/05 453 458 453 456 108,100
2021/07/02 450 455 450 454 99,000
2021/07/01 454 454 448 453 117,100
2021/06/30 450 458 448 454 200,900
2021/06/29 434 446 431 443 440,900
2021/06/28 453 462 451 454 442,800
2021/06/25 454 456 447 448 510,800
2021/06/24 455 458 453 454 175,800
2021/06/23 457 460 452 456 360,800
2021/06/22 459 461 453 455 252,800
2021/06/21 458 460 450 454 374,200
2021/06/18 474 474 461 464 370,100
2021/06/17 474 478 472 474 100,600
2021/06/16 469 476 469 474 144,700
2021/06/15 481 482 466 471 297,500
2021/06/14 486 487 478 480 264,100
2021/06/11 493 493 486 486 221,000
2021/06/10 479 497 479 491 332,500
2021/06/09 480 481 471 478 180,000
2021/06/08 480 482 475 477 218,600
2021/06/07 470 478 467 475 301,000
2021/06/04 463 466 458 466 131,800
2021/06/03 463 467 462 463 130,600
2021/06/02 464 468 462 463 123,200
2021/06/01 465 465 456 464 154,300
2021/05/31 467 468 460 464 151,700
2021/05/28 463 467 461 467 163,500
2021/05/27 461 472 457 463 223,800
2021/05/26 461 462 456 460 141,800
2021/05/25 466 467 458 462 193,100
2021/05/24 465 468 451 466 274,400
2021/05/21 471 473 461 463 457,900
2021/05/20 449 473 449 472 854,100
2021/05/19 441 448 436 447 328,400
2021/05/18 430 442 430 438 434,400
2021/05/17 420 432 420 428 268,100
2021/05/14 421 424 410 423 586,300
2021/05/13 392 460 388 433 1,977,800
2021/05/12 391 402 388 397 115,600
2021/05/11 397 405 391 392 173,600
2021/05/10 398 398 392 395 69,600
2021/05/07 386 393 386 392 65,500
2021/05/06 383 388 383 386 78,300
2021/04/30 384 385 382 382 39,600
2021/04/28 383 384 381 383 87,100
2021/04/27 387 387 382 383 52,600
2021/04/26 387 387 380 387 96,500
2021/04/23 384 393 384 387 76,500
2021/04/22 384 387 382 384 67,300
2021/04/21 392 393 381 385 254,600
2021/04/20 395 397 392 392 94,100
2021/04/19 396 399 395 397 62,300
2021/04/16 397 397 390 395 89,600
2021/04/15 398 399 394 395 75,200
2021/04/14 403 403 397 399 49,500
2021/04/13 401 404 399 399 47,100
2021/04/12 406 406 399 399 97,600
2021/04/09 406 409 405 405 69,900
2021/04/08 414 414 404 406 114,600
2021/04/07 407 413 405 409 112,500
2021/04/06 411 411 403 404 165,800
2021/04/05 416 416 396 411 498,200
2021/04/02 381 389 381 387 132,500
2021/04/01 384 387 380 381 230,000
2021/03/31 388 397 383 387 289,500
2021/03/30 380 395 372 388 681,600
2021/03/29 438 439 429 429 518,300
2021/03/26 440 441 431 437 382,000
2021/03/25 429 440 427 436 306,300
2021/03/24 450 450 419 432 629,400
2021/03/23 471 472 441 448 549,500
2021/03/22 469 472 454 463 603,900
2021/03/19 434 473 434 470 969,700
2021/03/18 432 437 428 437 382,100
2021/03/17 426 431 424 428 265,200
2021/03/16 427 438 422 425 631,300
2021/03/15 420 425 418 422 350,200
2021/03/12 415 419 415 417 207,800
2021/03/11 415 418 412 413 268,300
2021/03/10 405 411 403 409 251,800
2021/03/09 400 405 398 405 171,100
2021/03/08 400 402 398 399 175,300
2021/03/05 397 403 396 399 150,200
2021/03/04 405 405 397 400 146,500
2021/03/03 406 410 396 402 353,000
2021/03/02 402 406 401 403 121,500
2021/03/01 400 403 398 402 116,500
2021/02/26 399 401 398 400 138,700
2021/02/25 400 402 399 400 64,300
2021/02/24 402 402 399 399 130,300
2021/02/22 396 403 395 398 209,900
2021/02/19 395 399 394 395 140,300
2021/02/18 398 402 395 397 229,800
2021/02/17 398 403 393 397 343,100
2021/02/16 400 402 392 394 245,400
2021/02/15 412 415 387 400 386,500
2021/02/12 395 423 395 412 618,900
2021/02/10 381 394 379 394 285,700
2021/02/09 372 387 372 377 240,900
2021/02/08 367 380 367 372 264,600
2021/02/05 359 365 357 362 138,500
2021/02/04 351 358 350 356 137,200
2021/02/03 351 352 349 350 51,500
2021/02/02 350 350 348 350 46,700
2021/02/01 348 350 347 349 40,800
2021/01/29 349 352 347 348 90,700
2021/01/28 347 350 346 348 78,700
2021/01/27 349 350 348 349 29,400
2021/01/26 349 349 347 347 45,800
2021/01/25 349 349 346 349 53,500
2021/01/22 350 350 345 349 114,900
2021/01/21 351 352 349 351 96,300
2021/01/20 350 352 348 351 99,800
2021/01/19 350 353 348 350 97,900
2021/01/18 360 365 350 350 185,700
2021/01/15 353 357 350 352 152,000
2021/01/14 349 370 346 354 381,700
2021/01/13 355 356 346 353 304,700
2021/01/12 372 378 335 360 2,537,800
2021/01/08 275 356 273 356 2,152,100
2021/01/07 277 280 273 276 37,700
2021/01/06 276 278 273 277 23,100
2021/01/05 274 277 273 276 39,600
2021/01/04 282 283 274 275 50,600

このページの先頭へ