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
2026/06/12 937 943 936 941 176,600
2026/06/11 946 948 926 935 393,600
2026/06/10 952 967 948 952 191,900
2026/06/09 954 964 950 950 202,400
2026/06/08 942 962 941 950 290,900
2026/06/05 936 954 936 951 279,100
2026/06/04 937 938 926 931 175,100
2026/06/03 923 945 923 940 404,900
2026/06/02 929 932 914 923 257,100
2026/06/01 918 936 914 931 464,700
2026/05/29 916 925 915 925 1,800,400
2026/05/28 919 928 909 918 325,300
2026/05/27 927 929 912 916 273,800
2026/05/26 927 939 923 927 281,300
2026/05/25 919 924 912 922 333,900
2026/05/22 924 927 912 921 256,300
2026/05/21 923 938 922 933 260,900
2026/05/20 930 930 907 916 234,200
2026/05/19 911 928 908 924 394,900
2026/05/18 925 925 902 908 433,700
2026/05/15 926 943 925 930 441,700
2026/05/14 896 937 888 935 995,500
2026/05/13 892 895 877 881 486,400
2026/05/12 901 913 893 904 449,400
2026/05/11 894 913 893 903 449,800
2026/05/08 896 901 881 891 650,000
2026/05/07 847 896 835 886 1,407,000
2026/05/01 840 840 832 835 342,300
2026/04/30 840 845 830 843 472,600
2026/04/28 834 848 831 848 387,400
2026/04/27 826 840 823 840 447,200
2026/04/24 845 845 827 833 445,200
2026/04/23 843 846 835 846 459,600
2026/04/22 844 847 838 847 466,000
2026/04/21 859 860 844 844 409,900
2026/04/20 867 867 851 854 499,400
2026/04/17 870 871 861 861 301,200
2026/04/16 881 884 871 871 299,100
2026/04/15 872 879 871 877 154,400
2026/04/14 866 871 861 868 270,800
2026/04/13 881 884 862 863 317,200
2026/04/10 892 899 882 883 183,000
2026/04/09 901 904 890 890 272,400
2026/04/08 897 900 894 897 189,900
2026/04/07 889 894 886 892 193,500
2026/04/06 881 886 879 882 132,300
2026/04/03 879 885 877 877 191,400
2026/03/27 911 918 907 912 1,084,300
2026/03/26 918 918 903 910 644,200
2026/03/25 909 917 909 915 352,600
2026/03/24 902 902 892 898 361,100
2026/03/23 890 890 879 880 623,900
2026/03/19 919 920 898 898 557,700
2026/03/18 913 925 913 925 177,000
2026/03/17 915 921 910 910 226,600
2026/03/16 912 917 905 908 450,600
2026/03/13 910 920 908 912 366,000
2026/03/12 931 931 916 918 432,000
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

このページの先頭へ