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
2022/12/30 360 360 355 355 34,800
2022/12/29 355 360 347 360 47,000
2022/12/28 359 359 356 358 40,100
2022/12/27 356 359 355 359 31,100
2022/12/26 357 358 355 355 29,500
2022/12/23 355 361 353 356 70,600
2022/12/22 351 360 350 354 31,900
2022/12/21 349 354 349 351 51,100
2022/12/20 356 357 350 351 81,700
2022/12/19 358 359 356 356 40,900
2022/12/16 360 361 357 361 28,100
2022/12/15 358 362 357 361 50,400
2022/12/14 359 360 357 358 28,000
2022/12/13 359 360 357 359 24,300
2022/12/12 358 362 356 360 44,900
2022/12/09 357 359 357 359 32,000
2022/12/08 358 359 356 358 17,700
2022/12/07 356 358 356 358 11,600
2022/12/06 360 360 356 359 25,100
2022/12/05 362 362 358 358 44,600
2022/12/02 359 361 356 359 46,600
2022/12/01 358 359 355 358 27,100
2022/11/30 356 358 356 357 16,800
2022/11/29 354 358 354 358 30,100
2022/11/28 357 361 356 360 79,400
2022/11/25 353 357 351 355 94,300
2022/11/24 352 354 351 351 29,400
2022/11/22 352 354 350 351 33,000
2022/11/21 355 355 350 351 34,500
2022/11/18 351 354 350 352 37,700
2022/11/17 352 352 349 350 30,400
2022/11/16 352 352 349 352 38,200
2022/11/15 353 353 351 352 40,500
2022/11/14 361 361 352 352 70,800
2022/11/11 346 362 344 361 205,100
2022/11/10 349 350 346 346 79,100
2022/11/09 351 351 349 350 32,100
2022/11/08 351 352 348 349 55,200
2022/11/07 356 356 351 351 36,200
2022/11/04 356 356 352 354 41,600
2022/11/02 358 360 355 356 33,000
2022/11/01 356 358 355 357 18,900
2022/10/31 360 361 357 357 51,500
2022/10/28 358 360 358 359 9,700
2022/10/27 362 362 358 358 16,500
2022/10/26 364 364 357 362 32,000
2022/10/25 361 365 359 361 33,100
2022/10/24 364 364 360 362 44,200
2022/10/21 364 364 362 364 11,800
2022/10/20 365 365 363 364 7,400
2022/10/19 365 367 363 365 32,700
2022/10/18 367 367 365 366 26,000
2022/10/17 363 367 360 366 19,100
2022/10/14 368 369 364 366 44,100
2022/10/13 368 368 360 365 33,600
2022/10/12 363 368 363 368 19,500
2022/10/11 363 366 360 364 28,900
2022/10/07 364 366 363 365 23,500
2022/10/06 361 366 361 364 37,800
2022/10/05 365 366 359 362 38,500
2022/10/04 360 367 359 359 85,900
2022/10/03 360 360 352 358 61,100
2022/09/30 361 366 359 361 62,600
2022/09/29 366 371 365 365 33,000
2022/09/28 371 372 366 366 64,000
2022/09/27 375 377 371 372 28,500
2022/09/26 380 380 372 376 57,500
2022/09/22 375 379 374 378 36,600
2022/09/21 376 378 375 375 17,300
2022/09/20 379 380 375 375 43,900
2022/09/16 379 379 376 379 40,600
2022/09/15 382 382 378 380 36,400
2022/09/14 380 382 376 378 62,600
2022/09/13 382 386 380 382 30,200
2022/09/12 388 388 380 381 53,100
2022/09/09 385 389 385 386 26,600
2022/09/08 382 384 381 384 13,900
2022/09/07 382 382 379 380 42,900
2022/09/06 385 388 382 382 29,100
2022/09/05 385 386 382 385 26,400
2022/09/02 392 392 386 388 33,500
2022/09/01 391 392 387 392 42,000
2022/08/31 395 395 391 391 27,800
2022/08/30 398 399 395 395 58,800
2022/08/29 399 399 395 397 60,700
2022/08/26 400 405 400 404 58,500
2022/08/25 399 399 394 399 43,700
2022/08/24 394 399 394 396 63,100
2022/08/23 390 396 390 396 47,700
2022/08/22 393 394 391 393 28,700
2022/08/19 390 404 390 392 97,200
2022/08/18 388 392 388 390 41,300
2022/08/17 394 395 391 392 54,700
2022/08/16 385 390 383 390 51,200
2022/08/15 385 386 381 385 45,500
2022/08/12 378 390 376 385 135,300
2022/08/10 377 378 375 377 39,400
2022/08/09 377 378 375 378 42,600
2022/08/08 377 380 376 376 56,500
2022/08/05 375 378 373 378 33,600
2022/08/04 382 382 370 376 98,800
2022/08/03 381 384 376 382 103,500
2022/08/02 384 384 380 381 54,800
2022/08/01 383 385 380 384 66,400
2022/07/29 385 386 383 385 39,800
2022/07/28 386 388 383 386 103,700
2022/07/27 389 389 385 386 61,600
2022/07/26 390 390 389 390 10,400
2022/07/25 390 392 388 391 25,700
2022/07/22 390 395 386 390 62,700
2022/07/21 390 393 389 390 46,000
2022/07/20 389 390 388 388 38,100
2022/07/19 390 390 387 388 33,600
2022/07/15 393 393 388 390 41,200
2022/07/14 390 393 388 393 37,500
2022/07/13 394 394 389 391 42,100
2022/07/12 393 394 389 389 53,800
2022/07/11 393 396 390 393 35,300
2022/07/08 389 393 389 392 39,300
2022/07/07 393 393 388 391 44,500
2022/07/06 389 393 389 390 75,200
2022/07/05 389 395 389 394 52,400
2022/07/04 389 391 385 389 33,100
2022/07/01 397 397 383 388 98,700
2022/06/30 404 404 396 397 41,200
2022/06/29 392 402 388 400 96,100
2022/06/28 400 405 397 405 73,600
2022/06/27 401 403 397 401 62,200
2022/06/24 401 404 398 399 75,200
2022/06/23 401 405 401 405 41,500
2022/06/22 404 406 401 404 37,000
2022/06/21 399 409 399 406 75,200
2022/06/20 410 412 397 400 115,500
2022/06/17 411 411 402 407 95,900
2022/06/16 418 422 414 416 60,900
2022/06/15 416 420 411 414 80,700
2022/06/14 415 419 413 418 69,700
2022/06/13 420 425 417 418 68,400
2022/06/10 420 424 415 422 61,600
2022/06/09 421 425 421 421 78,500
2022/06/08 429 429 422 424 96,300
2022/06/07 423 430 419 425 157,800
2022/06/06 411 421 411 419 108,300
2022/06/03 408 413 406 410 89,700
2022/06/02 411 411 400 407 130,800
2022/06/01 415 418 408 411 110,600
2022/05/31 405 416 405 410 125,700
2022/05/30 396 411 395 405 187,200
2022/05/27 386 395 385 395 151,200
2022/05/26 379 387 378 382 125,200
2022/05/25 385 385 375 377 150,700
2022/05/24 381 385 379 385 112,200
2022/05/23 377 382 374 381 126,400
2022/05/20 368 384 368 379 151,600
2022/05/19 374 375 367 368 157,500
2022/05/18 385 385 372 374 146,500
2022/05/17 376 384 374 381 189,400
2022/05/16 380 381 362 376 301,800
2022/05/13 363 390 353 385 860,800
2022/05/12 504 506 427 428 685,200
2022/05/11 506 508 505 508 67,600
2022/05/10 505 510 505 507 76,400
2022/05/09 497 509 497 505 120,000
2022/05/06 496 498 492 496 100,900
2022/05/02 486 495 486 493 80,800
2022/04/28 490 490 485 490 53,700
2022/04/27 485 490 484 490 67,900
2022/04/26 485 487 482 485 60,900
2022/04/25 480 485 480 484 79,400
2022/04/22 486 486 482 484 56,300
2022/04/21 485 487 485 486 36,700
2022/04/20 488 488 484 485 41,800
2022/04/19 485 488 484 488 44,900
2022/04/18 483 488 482 488 80,800
2022/04/15 485 486 483 485 58,000
2022/04/14 485 488 484 488 45,900
2022/04/13 481 485 481 484 54,100
2022/04/12 484 485 480 484 67,300
2022/04/11 486 487 483 484 75,800
2022/04/08 492 493 484 488 79,700
2022/04/07 489 489 481 487 99,900
2022/04/06 487 492 484 489 109,900
2022/04/05 488 489 486 488 84,000
2022/04/04 485 488 483 486 98,600
2022/04/01 481 489 477 486 109,900
2022/03/31 484 492 480 481 208,100
2022/03/30 492 493 475 481 540,600
2022/03/29 509 520 505 520 166,600
2022/03/28 508 511 507 509 193,800
2022/03/25 514 520 511 514 190,400
2022/03/24 510 512 506 511 137,500
2022/03/23 510 515 510 513 101,300
2022/03/22 512 513 507 508 111,300
2022/03/18 510 511 508 508 85,100
2022/03/17 512 518 505 506 186,200
2022/03/16 505 510 501 506 189,900
2022/03/15 497 508 493 503 195,000
2022/03/14 485 502 485 499 286,600
2022/03/11 483 485 480 481 74,200
2022/03/10 480 486 479 480 148,900
2022/03/09 473 477 471 474 63,700
2022/03/08 475 477 469 473 166,600
2022/03/07 478 481 475 481 150,700
2022/03/04 482 483 479 479 155,900
2022/03/03 479 483 478 480 107,900
2022/03/02 479 479 472 478 70,500
2022/03/01 481 482 477 480 103,500
2022/02/28 478 481 470 481 130,200
2022/02/25 468 478 468 478 131,900
2022/02/24 473 473 465 467 175,000
2022/02/22 473 477 471 474 130,900
2022/02/21 483 483 477 482 82,900
2022/02/18 483 488 482 482 114,900
2022/02/17 480 483 478 483 88,900
2022/02/16 480 485 476 477 149,900
2022/02/15 479 479 476 476 44,900
2022/02/14 473 480 470 475 109,600
2022/02/10 478 479 471 475 81,700
2022/02/09 470 477 470 473 76,600
2022/02/08 477 477 469 472 83,900
2022/02/07 478 483 475 475 106,900
2022/02/04 475 480 474 477 80,700
2022/02/03 474 478 472 477 86,300
2022/02/02 472 477 470 473 177,700
2022/02/01 473 474 469 470 75,200
2022/01/31 469 471 466 470 74,500
2022/01/28 460 469 458 466 122,800
2022/01/27 462 464 455 458 140,700
2022/01/26 464 464 458 462 39,300
2022/01/25 464 465 459 462 73,500
2022/01/24 457 466 455 464 73,800
2022/01/21 457 459 453 457 136,400
2022/01/20 461 465 459 461 111,300
2022/01/19 470 470 455 459 209,200
2022/01/18 475 477 467 470 110,500
2022/01/17 475 476 472 473 86,200
2022/01/14 474 478 470 472 144,900
2022/01/13 472 475 466 475 201,300
2022/01/12 469 472 468 472 144,000
2022/01/11 469 471 463 467 165,700
2022/01/07 466 472 465 468 205,900
2022/01/06 457 466 455 462 201,400
2022/01/05 453 461 453 459 206,000
2022/01/04 451 452 440 452 276,000

このページの先頭へ