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

ベルーナ(9997)の株価時系列情報

ベルーナ(9997)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
2026/03/11 939 941 932 932 319,000
2026/03/10 938 939 929 935 264,500
2026/03/09 925 929 911 927 476,300
2026/03/06 936 946 929 940 172,700
2026/03/05 945 949 933 938 313,400
2026/03/04 950 951 914 920 727,100
2026/03/03 984 984 961 961 331,500
2026/03/02 979 988 972 984 245,400
2026/02/27 983 989 980 989 191,400
2026/02/26 973 983 971 976 188,900
2026/02/25 976 976 963 967 245,000
2026/02/24 979 985 976 978 132,500
2026/02/20 989 989 972 975 222,600
2026/02/19 987 992 980 992 174,400
2026/02/18 976 984 974 983 173,800
2026/02/17 974 978 972 973 158,000
2026/02/16 975 980 971 973 179,400
2026/02/13 976 983 967 976 210,500
2026/02/12 973 982 972 976 189,000
2026/02/10 963 972 960 971 148,400
2026/02/09 960 961 950 956 234,200
2026/02/06 956 957 951 954 372,200
2026/02/05 960 962 955 956 263,000
2026/02/04 949 957 946 951 200,800
2026/02/03 950 952 942 951 290,200
2026/02/02 958 964 942 942 672,000
2026/01/30 965 973 958 973 396,300
2026/01/29 961 961 949 954 302,800
2026/01/28 970 970 960 963 222,400
2026/01/27 980 985 969 972 220,600
2026/01/26 975 984 970 978 260,500
2026/01/23 992 995 984 987 187,000
2026/01/22 987 994 986 994 112,600
2026/01/21 992 994 980 981 247,600
2026/01/20 1,002 1,002 995 996 167,600
2026/01/19 1,014 1,014 1,001 1,004 108,300
2026/01/16 1,000 1,013 996 1,013 249,100
2026/01/15 995 1,000 990 999 192,300
2026/01/14 994 1,002 993 998 196,000
2026/01/13 1,009 1,009 991 993 278,100
2026/01/09 999 1,003 994 999 128,000
2026/01/08 995 1,000 991 991 132,400
2026/01/07 1,001 1,008 993 994 189,900
2026/01/06 1,005 1,012 1,000 1,010 206,300
2026/01/05 999 1,006 993 1,005 235,000
2025/12/30 999 1,003 993 996 149,600
2025/12/29 994 996 985 996 178,500
2025/12/26 989 992 984 988 143,500
2025/12/25 989 989 980 988 204,100
2025/12/24 990 994 982 985 111,800
2025/12/23 979 991 978 991 155,600
2025/12/22 990 995 975 979 207,900
2025/12/19 986 992 984 990 121,900
2025/12/18 990 991 983 988 113,500
2025/12/17 985 989 974 988 157,900
2025/12/16 990 990 981 983 156,400
2025/12/15 975 990 970 988 260,200
2025/12/12 971 974 968 968 146,500
2025/12/11 974 974 961 964 130,400
2025/12/10 970 975 966 966 209,600
2025/12/09 981 986 959 968 509,300
2025/12/08 971 994 971 994 185,400
2025/12/05 964 976 963 975 151,200
2025/12/04 972 976 964 974 196,700
2025/12/03 981 984 971 974 234,600
2025/12/02 1,016 1,016 978 985 346,600
2025/12/01 1,007 1,020 1,005 1,019 288,000
2025/11/28 1,000 1,005 999 1,005 154,400
2025/11/27 992 1,001 989 1,001 189,500
2025/11/26 992 1,002 986 992 266,000
2025/11/25 982 992 975 990 364,100
2025/11/21 941 977 939 977 601,000
2025/11/20 924 955 905 941 1,471,400
2025/11/19 906 927 899 919 1,072,600
2025/11/18 938 950 892 908 1,844,600
2025/11/17 1,032 1,038 931 934 3,393,100
2025/11/14 1,043 1,057 1,040 1,055 128,600
2025/11/13 1,054 1,068 1,045 1,049 147,200
2025/11/12 1,040 1,056 1,035 1,054 182,500
2025/11/11 1,043 1,043 1,023 1,039 129,000
2025/11/10 1,036 1,042 1,027 1,038 128,700
2025/11/07 1,006 1,030 1,006 1,030 173,600
2025/11/06 1,015 1,021 1,006 1,012 119,400
2025/11/05 1,007 1,020 999 1,009 200,500
2025/11/04 1,001 1,012 987 1,009 302,000
2025/10/31 1,031 1,037 1,012 1,017 297,000
2025/10/30 1,006 1,019 1,002 1,013 214,200
2025/10/29 1,024 1,032 1,007 1,007 205,400
2025/10/28 1,043 1,046 1,018 1,022 221,100
2025/10/27 1,036 1,049 1,027 1,049 268,600
2025/10/24 1,015 1,018 1,007 1,016 135,200
2025/10/23 1,011 1,021 1,010 1,017 116,100
2025/10/22 1,007 1,017 1,007 1,011 145,200
2025/10/21 1,011 1,013 1,003 1,007 97,700
2025/10/20 1,005 1,011 1,003 1,011 106,500
2025/10/17 995 999 992 997 111,600
2025/10/16 993 1,004 991 996 132,100
2025/10/15 986 995 985 993 217,800
2025/10/14 978 986 970 977 265,000
2025/10/10 990 993 986 986 188,900
2025/10/09 999 1,003 993 1,001 189,700
2025/10/08 1,007 1,019 1,002 1,002 169,200
2025/10/07 1,009 1,015 1,002 1,007 129,600
2025/10/06 1,008 1,019 998 1,012 221,500
2025/10/03 991 998 988 993 212,400
2025/10/02 993 998 989 995 208,300
2025/10/01 1,014 1,017 985 993 344,000
2025/09/30 1,053 1,053 1,021 1,023 231,700
2025/09/29 1,073 1,073 1,036 1,043 568,000
2025/09/26 1,073 1,076 1,063 1,073 1,289,100
2025/09/25 1,042 1,057 1,041 1,052 882,200
2025/09/24 1,038 1,043 1,030 1,037 640,500
2025/09/22 1,050 1,057 1,044 1,044 526,300
2025/09/19 1,052 1,067 1,051 1,057 406,400
2025/09/18 1,071 1,071 1,050 1,054 292,600
2025/09/17 1,045 1,070 1,033 1,062 317,100
2025/09/16 1,040 1,046 1,032 1,046 326,600
2025/09/12 1,049 1,050 1,035 1,040 242,000
2025/09/11 1,045 1,050 1,040 1,047 183,300
2025/09/10 1,032 1,050 1,027 1,049 178,800
2025/09/09 1,040 1,049 1,034 1,038 180,400
2025/09/08 1,027 1,042 1,025 1,039 183,200
2025/09/05 1,033 1,037 1,027 1,036 142,500
2025/09/04 1,036 1,046 1,031 1,032 242,400
2025/09/03 1,030 1,039 1,022 1,025 246,400
2025/09/02 1,013 1,027 1,009 1,023 158,400
2025/09/01 1,006 1,012 1,001 1,005 167,400
2025/08/29 1,010 1,013 1,004 1,005 166,100
2025/08/28 1,019 1,023 1,012 1,014 144,500
2025/08/27 1,019 1,029 1,011 1,023 151,700
2025/08/26 1,035 1,038 1,020 1,020 176,800
2025/08/25 1,055 1,060 1,035 1,041 283,500
2025/08/22 1,038 1,047 1,027 1,047 187,100
2025/08/21 1,026 1,046 1,015 1,036 341,400
2025/08/20 1,020 1,033 1,019 1,028 307,000
2025/08/19 1,011 1,020 1,003 1,010 317,000
2025/08/18 975 1,011 975 1,005 617,100
2025/08/15 958 969 955 967 222,600
2025/08/14 960 962 951 956 134,000
2025/08/13 963 966 957 960 141,600
2025/08/12 972 973 957 963 251,200
2025/08/08 956 974 953 968 308,500
2025/08/07 959 965 951 954 169,600
2025/08/06 958 969 957 959 242,100
2025/08/05 951 959 942 958 279,900
2025/08/04 945 955 935 950 280,300
2025/08/01 945 968 944 953 539,000
2025/07/31 976 979 951 960 482,900
2025/07/30 957 979 956 979 225,800
2025/07/29 950 963 940 961 248,500
2025/07/28 967 979 957 957 235,500
2025/07/25 972 973 962 967 129,500
2025/07/24 969 973 964 971 210,900
2025/07/23 971 974 963 966 197,900
2025/07/22 975 990 965 965 216,500
2025/07/18 963 977 959 975 282,500
2025/07/17 972 972 960 963 162,800
2025/07/16 969 974 956 973 322,300
2025/07/15 980 1,007 969 974 510,400
2025/07/14 964 975 952 965 397,100
2025/07/11 960 971 953 962 313,500
2025/07/10 952 963 939 955 490,500
2025/07/09 914 962 913 958 622,300
2025/07/08 886 917 879 914 467,200
2025/07/07 890 892 884 884 133,000
2025/07/04 900 900 890 892 133,200
2025/07/03 898 900 892 900 183,300
2025/07/02 881 895 878 891 173,300
2025/07/01 890 892 881 881 150,700
2025/06/30 892 896 889 889 205,500
2025/06/27 883 887 879 885 136,500
2025/06/26 882 885 879 885 145,300
2025/06/25 890 890 877 882 173,400
2025/06/24 898 907 891 892 200,900
2025/06/23 895 897 887 895 210,700
2025/06/20 877 907 877 896 414,800
2025/06/19 871 877 869 875 106,800
2025/06/18 862 869 861 867 127,900
2025/06/17 870 872 863 864 219,900
2025/06/16 871 877 870 873 134,100
2025/06/13 877 878 871 872 205,600
2025/06/12 876 882 875 881 169,900
2025/06/11 876 878 872 876 176,800
2025/06/10 880 882 875 875 236,400
2025/06/09 912 912 882 882 258,200
2025/06/06 888 927 888 904 502,200
2025/06/05 885 889 880 886 190,800
2025/06/04 898 904 890 890 138,900
2025/06/03 887 898 881 894 253,100
2025/06/02 884 890 876 889 297,400
2025/05/30 880 888 875 885 220,900
2025/05/29 878 884 873 880 148,700
2025/05/28 878 880 874 879 142,700
2025/05/27 881 883 874 875 101,800
2025/05/26 877 882 870 878 188,700
2025/05/23 878 881 873 875 133,000
2025/05/22 870 874 863 871 168,000
2025/05/21 877 886 874 874 181,700
2025/05/20 893 893 874 876 311,800
2025/05/19 895 904 892 895 197,900

このページの先頭へ