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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 891 | 896 | 877 | 892 | 310,000 |
| 2025/05/15 | 896 | 896 | 882 | 887 | 323,300 |
| 2025/05/14 | 915 | 916 | 888 | 906 | 598,600 |
| 2025/05/13 | 945 | 956 | 938 | 951 | 323,500 |
| 2025/05/12 | 944 | 949 | 934 | 940 | 162,100 |
| 2025/05/09 | 932 | 949 | 932 | 945 | 179,000 |
| 2025/05/08 | 932 | 936 | 919 | 934 | 207,200 |
| 2025/05/07 | 935 | 939 | 930 | 934 | 163,400 |
| 2025/05/02 | 956 | 962 | 926 | 934 | 253,800 |
| 2025/05/01 | 972 | 972 | 956 | 958 | 311,100 |
| 2025/04/30 | 975 | 984 | 967 | 980 | 264,600 |
| 2025/04/28 | 972 | 980 | 964 | 975 | 266,000 |
| 2025/04/25 | 954 | 970 | 953 | 967 | 282,100 |
| 2025/04/24 | 990 | 990 | 954 | 956 | 361,400 |
| 2025/04/23 | 956 | 994 | 951 | 987 | 594,600 |
| 2025/04/22 | 941 | 958 | 941 | 956 | 218,300 |
| 2025/04/21 | 937 | 948 | 926 | 947 | 203,300 |
| 2025/04/18 | 919 | 942 | 919 | 942 | 129,700 |
| 2025/04/17 | 900 | 916 | 899 | 914 | 202,600 |
| 2025/04/16 | 888 | 902 | 886 | 902 | 197,500 |
| 2025/04/15 | 885 | 894 | 883 | 887 | 164,600 |
| 2025/04/14 | 891 | 895 | 885 | 886 | 277,200 |
| 2025/04/11 | 891 | 892 | 867 | 884 | 211,700 |
| 2025/04/10 | 907 | 910 | 888 | 895 | 308,400 |
| 2025/04/09 | 858 | 865 | 847 | 856 | 405,800 |
| 2025/04/08 | 846 | 880 | 841 | 873 | 316,600 |
| 2025/04/07 | 800 | 838 | 791 | 816 | 782,700 |
| 2025/04/04 | 868 | 877 | 854 | 873 | 642,400 |
| 2025/04/03 | 881 | 905 | 870 | 898 | 357,300 |
| 2025/04/02 | 921 | 922 | 912 | 918 | 235,100 |
| 2025/04/01 | 950 | 966 | 923 | 923 | 330,800 |
| 2025/03/31 | 934 | 960 | 925 | 946 | 376,500 |
| 2025/03/28 | 937 | 955 | 937 | 946 | 505,100 |
| 2025/03/27 | 944 | 957 | 941 | 957 | 950,600 |
| 2025/03/26 | 957 | 957 | 945 | 952 | 526,100 |
| 2025/03/25 | 943 | 954 | 937 | 951 | 325,500 |
| 2025/03/24 | 960 | 960 | 938 | 938 | 569,400 |
| 2025/03/21 | 942 | 960 | 941 | 951 | 478,000 |
| 2025/03/19 | 945 | 953 | 937 | 947 | 323,500 |
| 2025/03/18 | 944 | 954 | 938 | 948 | 366,400 |
| 2025/03/17 | 942 | 945 | 933 | 933 | 381,500 |
| 2025/03/14 | 928 | 942 | 928 | 936 | 235,400 |
| 2025/03/13 | 922 | 931 | 919 | 925 | 262,800 |
| 2025/03/12 | 920 | 931 | 917 | 927 | 272,100 |
| 2025/03/11 | 924 | 930 | 916 | 927 | 295,500 |
| 2025/03/10 | 958 | 959 | 938 | 939 | 286,300 |
| 2025/03/07 | 943 | 956 | 936 | 950 | 337,000 |
| 2025/03/06 | 953 | 961 | 942 | 949 | 330,800 |
| 2025/03/05 | 942 | 957 | 938 | 947 | 330,500 |
| 2025/03/04 | 934 | 946 | 925 | 943 | 459,500 |
| 2025/03/03 | 930 | 947 | 930 | 934 | 275,300 |
| 2025/02/28 | 914 | 937 | 910 | 918 | 439,700 |
| 2025/02/27 | 902 | 919 | 901 | 915 | 328,800 |
| 2025/02/26 | 891 | 899 | 883 | 897 | 198,000 |
| 2025/02/25 | 885 | 896 | 880 | 892 | 190,300 |
| 2025/02/21 | 908 | 910 | 883 | 885 | 232,100 |
| 2025/02/20 | 925 | 931 | 909 | 910 | 267,600 |
| 2025/02/19 | 914 | 931 | 907 | 922 | 271,000 |
| 2025/02/18 | 926 | 949 | 916 | 918 | 505,500 |
| 2025/02/17 | 910 | 928 | 903 | 919 | 313,700 |
| 2025/02/14 | 890 | 905 | 886 | 901 | 232,900 |
| 2025/02/13 | 860 | 896 | 860 | 890 | 385,800 |
| 2025/02/12 | 871 | 873 | 858 | 858 | 242,600 |
| 2025/02/10 | 870 | 870 | 863 | 864 | 118,000 |
| 2025/02/07 | 872 | 875 | 865 | 870 | 175,800 |
| 2025/02/06 | 875 | 877 | 868 | 872 | 172,500 |
| 2025/02/05 | 880 | 880 | 862 | 871 | 362,500 |
| 2025/02/04 | 876 | 885 | 865 | 876 | 346,900 |
| 2025/02/03 | 880 | 881 | 861 | 875 | 389,400 |
| 2025/01/31 | 884 | 884 | 875 | 879 | 268,300 |
| 2025/01/30 | 876 | 889 | 876 | 889 | 309,200 |
| 2025/01/29 | 869 | 889 | 860 | 888 | 626,300 |
| 2025/01/28 | 853 | 870 | 853 | 865 | 396,200 |
| 2025/01/27 | 815 | 872 | 811 | 868 | 804,100 |
| 2025/01/24 | 815 | 815 | 806 | 808 | 191,400 |
| 2025/01/23 | 810 | 812 | 799 | 809 | 345,700 |
| 2025/01/22 | 805 | 808 | 799 | 803 | 174,900 |
| 2025/01/21 | 799 | 809 | 798 | 803 | 275,500 |
| 2025/01/20 | 795 | 797 | 783 | 797 | 162,100 |
| 2025/01/17 | 783 | 794 | 776 | 792 | 199,900 |
| 2025/01/16 | 783 | 790 | 779 | 781 | 288,400 |
| 2025/01/15 | 766 | 778 | 766 | 777 | 180,600 |
| 2025/01/14 | 765 | 767 | 755 | 765 | 184,400 |
| 2025/01/10 | 771 | 773 | 762 | 765 | 261,500 |
| 2025/01/09 | 778 | 778 | 768 | 771 | 138,000 |
| 2025/01/08 | 786 | 791 | 777 | 777 | 148,600 |
| 2025/01/07 | 787 | 795 | 785 | 786 | 224,700 |
| 2025/01/06 | 781 | 787 | 779 | 785 | 178,600 |
| 2024/12/30 | 777 | 789 | 772 | 778 | 246,700 |
| 2024/12/27 | 782 | 793 | 780 | 788 | 277,600 |
| 2024/12/26 | 773 | 782 | 770 | 778 | 228,800 |
| 2024/12/25 | 775 | 775 | 764 | 773 | 86,200 |
| 2024/12/24 | 775 | 775 | 768 | 775 | 82,700 |
| 2024/12/23 | 777 | 780 | 769 | 775 | 119,100 |
| 2024/12/20 | 783 | 784 | 772 | 772 | 260,100 |
| 2024/12/19 | 766 | 780 | 763 | 780 | 160,800 |
| 2024/12/18 | 786 | 787 | 774 | 776 | 119,100 |
| 2024/12/17 | 787 | 789 | 782 | 786 | 99,400 |
| 2024/12/16 | 785 | 789 | 781 | 786 | 103,100 |
| 2024/12/13 | 780 | 792 | 780 | 784 | 142,700 |
| 2024/12/12 | 783 | 800 | 781 | 789 | 291,400 |
| 2024/12/11 | 781 | 782 | 774 | 780 | 121,300 |
| 2024/12/10 | 779 | 781 | 772 | 780 | 156,600 |
| 2024/12/09 | 770 | 786 | 769 | 780 | 258,600 |
| 2024/12/06 | 766 | 770 | 760 | 766 | 127,700 |
| 2024/12/05 | 765 | 768 | 760 | 765 | 99,400 |
| 2024/12/04 | 759 | 764 | 755 | 760 | 162,700 |
| 2024/12/03 | 750 | 767 | 750 | 761 | 215,900 |
| 2024/12/02 | 758 | 760 | 750 | 752 | 125,900 |
| 2024/11/29 | 759 | 766 | 756 | 758 | 201,200 |
| 2024/11/28 | 732 | 754 | 732 | 753 | 195,000 |
| 2024/11/27 | 736 | 736 | 725 | 732 | 70,600 |
| 2024/11/26 | 738 | 738 | 732 | 736 | 67,800 |
| 2024/11/25 | 740 | 740 | 734 | 737 | 169,400 |
| 2024/11/22 | 729 | 736 | 726 | 734 | 74,400 |
| 2024/11/21 | 728 | 732 | 723 | 729 | 79,600 |
| 2024/11/20 | 725 | 730 | 725 | 726 | 66,100 |
| 2024/11/19 | 721 | 729 | 721 | 728 | 49,800 |
| 2024/11/18 | 721 | 729 | 720 | 724 | 107,300 |
| 2024/11/15 | 724 | 728 | 722 | 722 | 99,800 |
| 2024/11/14 | 726 | 728 | 722 | 722 | 91,300 |
| 2024/11/13 | 734 | 735 | 722 | 728 | 302,300 |
| 2024/11/12 | 734 | 740 | 728 | 732 | 120,900 |
| 2024/11/11 | 731 | 735 | 727 | 731 | 91,900 |
| 2024/11/08 | 747 | 748 | 731 | 734 | 108,000 |
| 2024/11/07 | 737 | 746 | 736 | 744 | 174,700 |
| 2024/11/06 | 726 | 737 | 725 | 733 | 180,800 |
| 2024/11/05 | 718 | 730 | 714 | 730 | 186,000 |
| 2024/11/01 | 707 | 723 | 703 | 718 | 223,100 |
| 2024/10/31 | 710 | 716 | 706 | 714 | 160,600 |
| 2024/10/30 | 715 | 718 | 711 | 712 | 208,800 |
| 2024/10/29 | 711 | 722 | 710 | 716 | 205,600 |
| 2024/10/28 | 702 | 711 | 699 | 708 | 154,300 |
| 2024/10/25 | 702 | 705 | 695 | 696 | 176,700 |
| 2024/10/24 | 702 | 707 | 700 | 704 | 189,500 |
| 2024/10/23 | 720 | 721 | 706 | 706 | 203,900 |