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 |
|---|---|---|---|---|---|
| 2024/12/30 | 367 | 367 | 365 | 366 | 23,600 |
| 2024/12/27 | 367 | 368 | 362 | 367 | 84,100 |
| 2024/12/26 | 367 | 371 | 367 | 370 | 35,300 |
| 2024/12/25 | 368 | 370 | 368 | 369 | 39,200 |
| 2024/12/24 | 368 | 370 | 367 | 368 | 24,800 |
| 2024/12/23 | 367 | 369 | 366 | 368 | 55,000 |
| 2024/12/20 | 369 | 370 | 368 | 370 | 25,300 |
| 2024/12/19 | 368 | 369 | 368 | 369 | 32,500 |
| 2024/12/18 | 369 | 370 | 368 | 368 | 21,100 |
| 2024/12/17 | 368 | 370 | 368 | 369 | 10,800 |
| 2024/12/16 | 369 | 370 | 368 | 368 | 26,200 |
| 2024/12/13 | 370 | 370 | 369 | 369 | 11,800 |
| 2024/12/12 | 369 | 370 | 369 | 370 | 27,300 |
| 2024/12/11 | 370 | 370 | 369 | 370 | 12,500 |
| 2024/12/10 | 370 | 370 | 369 | 370 | 10,500 |
| 2024/12/09 | 369 | 370 | 369 | 370 | 22,700 |
| 2024/12/06 | 369 | 370 | 369 | 370 | 8,000 |
| 2024/12/05 | 370 | 370 | 369 | 370 | 14,400 |
| 2024/12/04 | 369 | 370 | 369 | 369 | 14,600 |
| 2024/12/03 | 370 | 371 | 369 | 369 | 25,500 |
| 2024/12/02 | 369 | 371 | 369 | 369 | 17,400 |
| 2024/11/29 | 370 | 370 | 369 | 369 | 10,200 |
| 2024/11/28 | 368 | 370 | 368 | 369 | 9,000 |
| 2024/11/27 | 369 | 369 | 368 | 369 | 6,200 |
| 2024/11/26 | 369 | 371 | 369 | 369 | 10,300 |
| 2024/11/25 | 370 | 371 | 369 | 371 | 8,800 |
| 2024/11/22 | 369 | 370 | 369 | 370 | 7,500 |
| 2024/11/21 | 369 | 371 | 369 | 369 | 11,200 |
| 2024/11/20 | 371 | 371 | 369 | 369 | 6,900 |
| 2024/11/19 | 371 | 371 | 368 | 370 | 14,900 |
| 2024/11/18 | 368 | 372 | 368 | 370 | 12,100 |
| 2024/11/15 | 374 | 374 | 371 | 371 | 6,200 |
| 2024/11/14 | 370 | 372 | 369 | 371 | 5,500 |
| 2024/11/13 | 377 | 378 | 369 | 370 | 25,900 |
| 2024/11/12 | 378 | 378 | 373 | 373 | 23,700 |
| 2024/11/11 | 369 | 384 | 368 | 378 | 92,500 |
| 2024/11/08 | 370 | 371 | 370 | 370 | 8,800 |
| 2024/11/07 | 371 | 371 | 369 | 371 | 17,600 |
| 2024/11/06 | 371 | 372 | 370 | 371 | 12,100 |
| 2024/11/05 | 372 | 372 | 370 | 371 | 4,800 |
| 2024/11/01 | 371 | 373 | 370 | 373 | 3,500 |
| 2024/10/31 | 370 | 373 | 370 | 371 | 8,000 |
| 2024/10/30 | 367 | 374 | 367 | 372 | 10,000 |
| 2024/10/29 | 367 | 370 | 367 | 369 | 9,600 |
| 2024/10/28 | 369 | 369 | 365 | 367 | 10,700 |
| 2024/10/25 | 368 | 368 | 366 | 366 | 7,100 |
| 2024/10/24 | 366 | 368 | 366 | 368 | 10,700 |
| 2024/10/23 | 368 | 369 | 367 | 368 | 20,600 |
| 2024/10/22 | 370 | 370 | 369 | 369 | 3,400 |
| 2024/10/21 | 369 | 370 | 369 | 369 | 5,200 |
| 2024/10/18 | 370 | 371 | 368 | 370 | 14,100 |
| 2024/10/17 | 370 | 371 | 370 | 371 | 11,400 |
| 2024/10/16 | 371 | 372 | 370 | 370 | 12,700 |
| 2024/10/15 | 371 | 372 | 371 | 371 | 6,300 |
| 2024/10/11 | 371 | 373 | 371 | 372 | 7,500 |
| 2024/10/10 | 371 | 373 | 371 | 373 | 2,100 |
| 2024/10/09 | 371 | 373 | 371 | 372 | 3,300 |
| 2024/10/08 | 374 | 374 | 371 | 371 | 5,400 |
| 2024/10/07 | 372 | 375 | 372 | 372 | 5,400 |
| 2024/10/04 | 372 | 376 | 371 | 373 | 17,800 |
| 2024/10/03 | 373 | 373 | 371 | 372 | 14,200 |
| 2024/10/02 | 373 | 373 | 371 | 371 | 5,400 |
| 2024/10/01 | 370 | 373 | 370 | 371 | 9,700 |
| 2024/09/30 | 370 | 372 | 370 | 372 | 11,900 |
| 2024/09/27 | 368 | 374 | 367 | 373 | 17,600 |
| 2024/09/26 | 373 | 374 | 371 | 374 | 16,500 |
| 2024/09/25 | 372 | 374 | 371 | 373 | 5,900 |
| 2024/09/24 | 374 | 378 | 371 | 372 | 16,900 |
| 2024/09/20 | 375 | 375 | 373 | 374 | 6,200 |
| 2024/09/19 | 375 | 376 | 373 | 373 | 16,500 |
| 2024/09/18 | 374 | 375 | 373 | 373 | 2,700 |
| 2024/09/17 | 378 | 378 | 373 | 374 | 6,800 |
| 2024/09/13 | 374 | 375 | 373 | 373 | 10,100 |
| 2024/09/12 | 377 | 377 | 373 | 375 | 7,200 |
| 2024/09/11 | 375 | 375 | 373 | 374 | 10,900 |
| 2024/09/10 | 377 | 378 | 374 | 375 | 12,400 |
| 2024/09/09 | 377 | 377 | 374 | 374 | 11,000 |
| 2024/09/06 | 378 | 378 | 375 | 376 | 6,400 |
| 2024/09/05 | 377 | 378 | 375 | 377 | 10,700 |
| 2024/09/04 | 378 | 378 | 376 | 376 | 16,800 |
| 2024/09/03 | 378 | 378 | 376 | 378 | 9,300 |
| 2024/09/02 | 377 | 378 | 376 | 376 | 4,400 |
| 2024/08/30 | 377 | 379 | 376 | 377 | 12,300 |
| 2024/08/29 | 377 | 378 | 376 | 378 | 6,100 |
| 2024/08/28 | 376 | 378 | 376 | 376 | 6,100 |
| 2024/08/27 | 376 | 378 | 375 | 376 | 14,100 |
| 2024/08/26 | 376 | 377 | 375 | 377 | 13,000 |
| 2024/08/23 | 376 | 376 | 374 | 375 | 5,000 |
| 2024/08/22 | 375 | 376 | 374 | 376 | 5,900 |
| 2024/08/21 | 378 | 378 | 375 | 375 | 6,200 |
| 2024/08/20 | 378 | 379 | 374 | 377 | 22,100 |
| 2024/08/19 | 379 | 379 | 376 | 377 | 6,300 |
| 2024/08/16 | 377 | 379 | 375 | 376 | 40,900 |
| 2024/08/15 | 377 | 378 | 377 | 377 | 4,100 |
| 2024/08/14 | 379 | 380 | 375 | 377 | 6,600 |
| 2024/08/13 | 377 | 380 | 376 | 379 | 10,100 |
| 2024/08/09 | 372 | 382 | 372 | 377 | 17,900 |
| 2024/08/08 | 372 | 378 | 372 | 375 | 12,600 |
| 2024/08/07 | 370 | 378 | 364 | 378 | 17,400 |
| 2024/08/06 | 355 | 373 | 354 | 370 | 54,700 |
| 2024/08/05 | 362 | 372 | 350 | 350 | 108,200 |
| 2024/08/02 | 384 | 384 | 365 | 378 | 76,000 |
| 2024/08/01 | 387 | 387 | 384 | 384 | 5,500 |
| 2024/07/31 | 385 | 387 | 384 | 387 | 16,900 |
| 2024/07/30 | 387 | 387 | 385 | 385 | 9,000 |
| 2024/07/29 | 386 | 387 | 384 | 387 | 14,600 |
| 2024/07/26 | 383 | 386 | 383 | 385 | 8,200 |
| 2024/07/25 | 385 | 386 | 383 | 385 | 29,000 |
| 2024/07/24 | 387 | 387 | 385 | 386 | 11,600 |
| 2024/07/23 | 387 | 388 | 386 | 386 | 4,900 |
| 2024/07/22 | 386 | 387 | 385 | 387 | 12,500 |
| 2024/07/19 | 386 | 387 | 385 | 386 | 8,800 |
| 2024/07/18 | 386 | 387 | 385 | 385 | 19,400 |
| 2024/07/17 | 389 | 389 | 386 | 386 | 9,100 |
| 2024/07/16 | 388 | 388 | 386 | 388 | 13,000 |
| 2024/07/12 | 386 | 388 | 386 | 386 | 6,900 |
| 2024/07/11 | 385 | 389 | 385 | 385 | 27,000 |
| 2024/07/10 | 386 | 388 | 385 | 385 | 6,800 |
| 2024/07/09 | 388 | 389 | 385 | 386 | 10,000 |
| 2024/07/08 | 385 | 390 | 384 | 388 | 48,400 |
| 2024/07/05 | 386 | 387 | 385 | 385 | 19,500 |
| 2024/07/04 | 386 | 387 | 385 | 386 | 13,400 |
| 2024/07/03 | 387 | 388 | 387 | 387 | 9,700 |
| 2024/07/02 | 386 | 388 | 386 | 387 | 10,600 |
| 2024/07/01 | 388 | 388 | 386 | 386 | 25,500 |
| 2024/06/28 | 389 | 389 | 387 | 388 | 12,100 |
| 2024/06/27 | 389 | 390 | 385 | 389 | 39,900 |
| 2024/06/26 | 393 | 395 | 391 | 395 | 33,500 |
| 2024/06/25 | 389 | 395 | 389 | 391 | 40,300 |
| 2024/06/24 | 390 | 390 | 388 | 389 | 17,800 |
| 2024/06/21 | 387 | 389 | 387 | 389 | 20,600 |
| 2024/06/20 | 387 | 389 | 387 | 387 | 15,000 |
| 2024/06/19 | 387 | 388 | 387 | 388 | 9,300 |
| 2024/06/18 | 386 | 388 | 385 | 387 | 17,500 |
| 2024/06/17 | 387 | 387 | 385 | 385 | 18,200 |
| 2024/06/14 | 386 | 389 | 386 | 386 | 11,400 |
| 2024/06/13 | 387 | 389 | 386 | 386 | 23,700 |
| 2024/06/12 | 388 | 389 | 387 | 388 | 8,500 |
| 2024/06/11 | 388 | 389 | 386 | 387 | 20,100 |
| 2024/06/10 | 388 | 389 | 387 | 388 | 33,500 |
| 2024/06/07 | 389 | 389 | 384 | 388 | 66,500 |
| 2024/06/06 | 389 | 390 | 388 | 388 | 12,300 |
| 2024/06/05 | 389 | 390 | 388 | 389 | 19,800 |
| 2024/06/04 | 390 | 391 | 389 | 390 | 12,700 |
| 2024/06/03 | 390 | 391 | 389 | 390 | 19,500 |
| 2024/05/31 | 390 | 391 | 389 | 391 | 19,300 |
| 2024/05/30 | 389 | 391 | 389 | 390 | 10,200 |
| 2024/05/29 | 390 | 391 | 390 | 390 | 16,300 |
| 2024/05/28 | 390 | 392 | 390 | 391 | 13,100 |
| 2024/05/27 | 390 | 392 | 390 | 390 | 12,300 |
| 2024/05/24 | 390 | 392 | 390 | 390 | 25,900 |
| 2024/05/23 | 392 | 393 | 391 | 391 | 21,300 |
| 2024/05/22 | 394 | 394 | 392 | 392 | 22,100 |
| 2024/05/21 | 396 | 396 | 394 | 394 | 20,500 |
| 2024/05/20 | 395 | 396 | 395 | 396 | 24,400 |
| 2024/05/17 | 396 | 397 | 395 | 395 | 19,200 |
| 2024/05/16 | 396 | 398 | 396 | 396 | 21,300 |
| 2024/05/15 | 398 | 399 | 395 | 398 | 53,900 |
| 2024/05/14 | 398 | 399 | 398 | 398 | 10,300 |
| 2024/05/13 | 399 | 399 | 398 | 399 | 9,700 |
| 2024/05/10 | 399 | 399 | 397 | 398 | 17,600 |
| 2024/05/09 | 400 | 400 | 398 | 399 | 9,900 |
| 2024/05/08 | 400 | 400 | 398 | 400 | 10,000 |
| 2024/05/07 | 400 | 400 | 399 | 400 | 6,300 |
| 2024/05/02 | 399 | 400 | 399 | 400 | 5,300 |
| 2024/05/01 | 398 | 400 | 398 | 399 | 5,400 |
| 2024/04/30 | 398 | 400 | 397 | 400 | 14,900 |
| 2024/04/26 | 399 | 399 | 397 | 398 | 14,300 |
| 2024/04/25 | 399 | 399 | 398 | 398 | 3,300 |
| 2024/04/24 | 397 | 399 | 396 | 399 | 11,600 |
| 2024/04/23 | 397 | 397 | 396 | 397 | 13,900 |
| 2024/04/22 | 396 | 399 | 395 | 396 | 26,900 |
| 2024/04/19 | 397 | 398 | 396 | 398 | 19,800 |
| 2024/04/18 | 398 | 399 | 397 | 399 | 8,300 |
| 2024/04/17 | 399 | 401 | 396 | 398 | 44,800 |
| 2024/04/16 | 400 | 400 | 398 | 399 | 27,900 |
| 2024/04/15 | 399 | 401 | 399 | 400 | 37,300 |
| 2024/04/12 | 400 | 402 | 400 | 400 | 30,300 |
| 2024/04/11 | 402 | 402 | 400 | 401 | 23,700 |
| 2024/04/10 | 402 | 404 | 401 | 402 | 16,600 |
| 2024/04/09 | 403 | 403 | 401 | 403 | 9,400 |
| 2024/04/08 | 402 | 402 | 401 | 402 | 9,400 |
| 2024/04/05 | 401 | 402 | 400 | 402 | 13,800 |
| 2024/04/04 | 400 | 402 | 400 | 402 | 30,300 |
| 2024/04/03 | 400 | 401 | 400 | 400 | 10,000 |
| 2024/04/02 | 401 | 402 | 400 | 400 | 29,500 |
| 2024/04/01 | 403 | 404 | 400 | 401 | 34,700 |
| 2024/03/29 | 405 | 406 | 401 | 405 | 30,500 |
| 2024/03/28 | 400 | 406 | 399 | 403 | 49,800 |
| 2024/03/27 | 411 | 413 | 410 | 411 | 52,200 |
| 2024/03/26 | 412 | 412 | 410 | 411 | 29,000 |
| 2024/03/25 | 412 | 412 | 405 | 412 | 66,800 |
| 2024/03/22 | 410 | 411 | 407 | 411 | 37,000 |
| 2024/03/21 | 410 | 410 | 408 | 410 | 39,600 |
| 2024/03/19 | 409 | 409 | 407 | 407 | 19,700 |
| 2024/03/18 | 407 | 408 | 405 | 405 | 35,700 |
| 2024/03/15 | 404 | 407 | 404 | 407 | 17,800 |
| 2024/03/14 | 404 | 406 | 404 | 406 | 20,000 |
| 2024/03/13 | 407 | 407 | 404 | 404 | 12,100 |
| 2024/03/12 | 405 | 406 | 405 | 405 | 12,600 |
| 2024/03/11 | 408 | 408 | 405 | 406 | 30,500 |
| 2024/03/08 | 407 | 408 | 407 | 408 | 7,300 |
| 2024/03/07 | 407 | 409 | 407 | 407 | 27,000 |
| 2024/03/06 | 407 | 408 | 406 | 407 | 20,200 |
| 2024/03/05 | 407 | 408 | 406 | 406 | 19,100 |
| 2024/03/04 | 410 | 410 | 406 | 407 | 24,800 |
| 2024/03/01 | 407 | 409 | 405 | 408 | 44,300 |
| 2024/02/29 | 408 | 409 | 406 | 407 | 25,000 |
| 2024/02/28 | 406 | 409 | 406 | 406 | 28,400 |
| 2024/02/27 | 406 | 408 | 405 | 406 | 26,800 |
| 2024/02/26 | 407 | 408 | 405 | 406 | 27,400 |
| 2024/02/22 | 407 | 409 | 406 | 408 | 46,300 |
| 2024/02/21 | 408 | 409 | 407 | 407 | 22,100 |
| 2024/02/20 | 410 | 410 | 408 | 408 | 17,900 |
| 2024/02/19 | 410 | 410 | 408 | 409 | 13,400 |
| 2024/02/16 | 409 | 411 | 408 | 410 | 25,200 |
| 2024/02/15 | 411 | 412 | 408 | 409 | 54,200 |
| 2024/02/14 | 410 | 412 | 410 | 411 | 25,500 |
| 2024/02/13 | 411 | 412 | 410 | 410 | 37,700 |
| 2024/02/09 | 412 | 412 | 410 | 411 | 15,300 |
| 2024/02/08 | 412 | 412 | 410 | 412 | 19,100 |
| 2024/02/07 | 412 | 412 | 410 | 412 | 19,700 |
| 2024/02/06 | 410 | 414 | 409 | 412 | 23,400 |
| 2024/02/05 | 408 | 413 | 406 | 410 | 93,100 |
| 2024/02/02 | 406 | 408 | 405 | 408 | 22,400 |
| 2024/02/01 | 405 | 406 | 403 | 406 | 38,200 |
| 2024/01/31 | 402 | 405 | 402 | 405 | 20,600 |
| 2024/01/30 | 403 | 403 | 402 | 403 | 27,300 |
| 2024/01/29 | 402 | 404 | 402 | 402 | 43,900 |
| 2024/01/26 | 401 | 403 | 401 | 402 | 44,500 |
| 2024/01/25 | 405 | 405 | 402 | 404 | 40,100 |
| 2024/01/24 | 404 | 405 | 402 | 404 | 28,600 |
| 2024/01/23 | 405 | 405 | 402 | 403 | 42,000 |
| 2024/01/22 | 403 | 405 | 403 | 404 | 41,600 |
| 2024/01/19 | 403 | 403 | 401 | 402 | 34,800 |
| 2024/01/18 | 402 | 403 | 402 | 403 | 18,900 |
| 2024/01/17 | 402 | 404 | 401 | 402 | 57,500 |
| 2024/01/16 | 404 | 404 | 402 | 402 | 22,800 |
| 2024/01/15 | 401 | 403 | 401 | 402 | 51,300 |
| 2024/01/12 | 404 | 405 | 402 | 402 | 37,500 |
| 2024/01/11 | 404 | 404 | 402 | 403 | 45,400 |
| 2024/01/10 | 403 | 404 | 403 | 404 | 28,900 |
| 2024/01/09 | 400 | 403 | 399 | 403 | 87,800 |
| 2024/01/05 | 398 | 400 | 397 | 400 | 79,700 |
| 2024/01/04 | 392 | 398 | 390 | 398 | 106,600 |