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 |
|---|---|---|---|---|---|
| 2024/07/26 | 775 | 775 | 752 | 764 | 296,400 |
| 2024/07/25 | 771 | 772 | 756 | 762 | 411,500 |
| 2024/07/24 | 786 | 789 | 779 | 779 | 98,900 |
| 2024/07/23 | 783 | 791 | 779 | 791 | 272,800 |
| 2024/07/22 | 779 | 780 | 770 | 773 | 255,200 |
| 2024/07/19 | 781 | 790 | 774 | 779 | 207,000 |
| 2024/07/18 | 791 | 792 | 782 | 782 | 233,000 |
| 2024/07/17 | 795 | 801 | 793 | 794 | 187,400 |
| 2024/07/16 | 803 | 806 | 792 | 792 | 237,100 |
| 2024/07/12 | 809 | 813 | 800 | 801 | 233,500 |
| 2024/07/11 | 806 | 821 | 806 | 812 | 512,600 |
| 2024/07/10 | 814 | 814 | 789 | 794 | 421,800 |
| 2024/07/09 | 818 | 827 | 809 | 814 | 371,200 |
| 2024/07/08 | 813 | 818 | 808 | 812 | 265,000 |
| 2024/07/05 | 810 | 811 | 798 | 807 | 261,800 |
| 2024/07/04 | 800 | 814 | 798 | 813 | 340,800 |
| 2024/07/03 | 790 | 794 | 786 | 789 | 203,900 |
| 2024/07/02 | 792 | 801 | 788 | 791 | 267,000 |
| 2024/07/01 | 778 | 794 | 777 | 791 | 369,200 |
| 2024/06/28 | 772 | 772 | 765 | 768 | 148,700 |
| 2024/06/27 | 773 | 773 | 765 | 772 | 150,500 |
| 2024/06/26 | 766 | 775 | 765 | 772 | 245,400 |
| 2024/06/25 | 758 | 771 | 758 | 761 | 259,100 |
| 2024/06/24 | 770 | 771 | 756 | 758 | 179,000 |
| 2024/06/21 | 774 | 774 | 757 | 760 | 471,800 |
| 2024/06/20 | 757 | 772 | 753 | 770 | 336,200 |
| 2024/06/19 | 760 | 760 | 745 | 749 | 154,100 |
| 2024/06/18 | 747 | 760 | 745 | 760 | 343,700 |
| 2024/06/17 | 734 | 742 | 724 | 742 | 228,000 |
| 2024/06/14 | 726 | 737 | 726 | 735 | 289,300 |
| 2024/06/13 | 741 | 741 | 729 | 732 | 209,200 |
| 2024/06/12 | 738 | 744 | 738 | 742 | 159,800 |
| 2024/06/11 | 746 | 749 | 736 | 739 | 220,300 |
| 2024/06/10 | 740 | 750 | 738 | 745 | 286,900 |
| 2024/06/07 | 730 | 735 | 729 | 735 | 180,900 |
| 2024/06/06 | 730 | 731 | 723 | 730 | 190,300 |
| 2024/06/05 | 731 | 732 | 719 | 726 | 157,800 |
| 2024/06/04 | 732 | 740 | 731 | 732 | 241,200 |
| 2024/06/03 | 720 | 733 | 718 | 728 | 297,000 |
| 2024/05/31 | 713 | 719 | 711 | 716 | 331,200 |
| 2024/05/30 | 705 | 712 | 698 | 712 | 151,900 |
| 2024/05/29 | 717 | 717 | 706 | 706 | 183,400 |
| 2024/05/28 | 719 | 723 | 715 | 717 | 231,800 |
| 2024/05/27 | 715 | 719 | 713 | 715 | 210,400 |
| 2024/05/24 | 703 | 712 | 700 | 712 | 267,700 |
| 2024/05/23 | 700 | 707 | 696 | 706 | 208,400 |
| 2024/05/22 | 697 | 702 | 694 | 700 | 156,100 |
| 2024/05/21 | 702 | 702 | 694 | 697 | 126,000 |
| 2024/05/20 | 691 | 704 | 691 | 699 | 304,600 |
| 2024/05/17 | 689 | 700 | 682 | 688 | 421,700 |
| 2024/05/16 | 681 | 685 | 671 | 675 | 260,600 |
| 2024/05/15 | 699 | 700 | 677 | 680 | 427,400 |
| 2024/05/14 | 680 | 707 | 674 | 699 | 1,637,500 |
| 2024/05/13 | 639 | 641 | 635 | 640 | 185,500 |
| 2024/05/10 | 638 | 642 | 634 | 639 | 222,700 |
| 2024/05/09 | 636 | 639 | 630 | 637 | 287,200 |
| 2024/05/08 | 631 | 636 | 630 | 630 | 204,900 |
| 2024/05/07 | 635 | 637 | 632 | 634 | 104,200 |
| 2024/05/02 | 631 | 634 | 630 | 634 | 89,700 |
| 2024/05/01 | 631 | 633 | 627 | 630 | 83,800 |
| 2024/04/30 | 630 | 636 | 616 | 635 | 429,500 |
| 2024/04/26 | 623 | 630 | 621 | 629 | 149,200 |
| 2024/04/25 | 629 | 629 | 624 | 626 | 120,500 |
| 2024/04/24 | 626 | 629 | 623 | 629 | 145,000 |
| 2024/04/23 | 624 | 628 | 624 | 626 | 81,800 |
| 2024/04/22 | 618 | 623 | 617 | 622 | 126,700 |
| 2024/04/19 | 619 | 619 | 606 | 611 | 262,500 |
| 2024/04/18 | 616 | 622 | 615 | 617 | 130,700 |
| 2024/04/17 | 623 | 625 | 614 | 616 | 187,100 |
| 2024/04/16 | 628 | 629 | 621 | 623 | 294,100 |
| 2024/04/15 | 628 | 634 | 625 | 632 | 196,600 |
| 2024/04/12 | 628 | 631 | 626 | 631 | 107,900 |
| 2024/04/11 | 629 | 631 | 626 | 629 | 121,900 |
| 2024/04/10 | 633 | 633 | 630 | 632 | 112,500 |
| 2024/04/09 | 633 | 635 | 631 | 632 | 136,000 |
| 2024/04/08 | 626 | 633 | 626 | 633 | 284,900 |
| 2024/04/05 | 620 | 626 | 620 | 625 | 190,400 |
| 2024/04/04 | 623 | 628 | 621 | 626 | 218,700 |
| 2024/04/03 | 616 | 622 | 613 | 620 | 195,700 |
| 2024/04/02 | 617 | 619 | 615 | 617 | 237,200 |
| 2024/04/01 | 622 | 626 | 617 | 617 | 230,200 |
| 2024/03/29 | 615 | 622 | 615 | 620 | 198,200 |
| 2024/03/28 | 617 | 621 | 612 | 614 | 610,400 |
| 2024/03/27 | 631 | 634 | 630 | 631 | 969,200 |
| 2024/03/26 | 626 | 630 | 622 | 627 | 543,700 |
| 2024/03/25 | 629 | 632 | 625 | 627 | 630,400 |
| 2024/03/22 | 632 | 632 | 627 | 631 | 379,200 |
| 2024/03/21 | 633 | 633 | 628 | 629 | 476,600 |
| 2024/03/19 | 626 | 629 | 621 | 629 | 314,600 |
| 2024/03/18 | 622 | 626 | 620 | 625 | 380,100 |
| 2024/03/15 | 620 | 622 | 617 | 620 | 280,700 |
| 2024/03/14 | 613 | 619 | 612 | 618 | 222,100 |
| 2024/03/13 | 615 | 620 | 613 | 613 | 285,100 |
| 2024/03/12 | 611 | 614 | 605 | 613 | 345,000 |
| 2024/03/11 | 616 | 616 | 606 | 609 | 469,800 |
| 2024/03/08 | 607 | 615 | 607 | 613 | 372,000 |
| 2024/03/07 | 609 | 612 | 608 | 609 | 424,300 |
| 2024/03/06 | 607 | 613 | 606 | 610 | 391,500 |
| 2024/03/05 | 614 | 615 | 608 | 611 | 319,900 |
| 2024/03/04 | 619 | 620 | 613 | 614 | 417,000 |
| 2024/03/01 | 619 | 620 | 618 | 619 | 247,700 |
| 2024/02/29 | 622 | 625 | 618 | 620 | 235,000 |
| 2024/02/28 | 619 | 625 | 619 | 621 | 254,400 |
| 2024/02/27 | 618 | 623 | 617 | 619 | 265,100 |
| 2024/02/26 | 615 | 620 | 615 | 618 | 244,600 |
| 2024/02/22 | 615 | 618 | 612 | 613 | 246,900 |
| 2024/02/21 | 615 | 616 | 613 | 615 | 194,900 |
| 2024/02/20 | 619 | 619 | 614 | 616 | 218,200 |
| 2024/02/19 | 611 | 618 | 611 | 618 | 333,100 |
| 2024/02/16 | 603 | 612 | 603 | 609 | 383,400 |
| 2024/02/15 | 607 | 608 | 599 | 601 | 426,200 |
| 2024/02/14 | 615 | 616 | 604 | 606 | 399,600 |
| 2024/02/13 | 615 | 618 | 612 | 616 | 282,200 |
| 2024/02/09 | 610 | 615 | 606 | 612 | 359,300 |
| 2024/02/08 | 615 | 615 | 609 | 613 | 439,700 |
| 2024/02/07 | 617 | 619 | 615 | 617 | 155,500 |
| 2024/02/06 | 618 | 621 | 615 | 615 | 294,100 |
| 2024/02/05 | 620 | 625 | 619 | 621 | 210,200 |
| 2024/02/02 | 622 | 622 | 614 | 617 | 411,200 |
| 2024/02/01 | 629 | 630 | 615 | 622 | 535,900 |
| 2024/01/31 | 631 | 637 | 627 | 636 | 424,400 |
| 2024/01/30 | 633 | 634 | 627 | 627 | 233,800 |
| 2024/01/29 | 628 | 635 | 628 | 633 | 351,900 |
| 2024/01/26 | 630 | 631 | 625 | 625 | 234,600 |
| 2024/01/25 | 621 | 630 | 621 | 629 | 363,600 |
| 2024/01/24 | 625 | 626 | 621 | 624 | 194,900 |
| 2024/01/23 | 625 | 627 | 625 | 626 | 226,200 |
| 2024/01/22 | 620 | 625 | 620 | 624 | 261,400 |
| 2024/01/19 | 621 | 622 | 617 | 620 | 235,000 |
| 2024/01/18 | 616 | 621 | 615 | 618 | 246,500 |
| 2024/01/17 | 613 | 621 | 613 | 617 | 360,700 |
| 2024/01/16 | 621 | 621 | 613 | 613 | 290,100 |
| 2024/01/15 | 618 | 623 | 617 | 620 | 312,600 |
| 2024/01/12 | 623 | 625 | 615 | 618 | 330,700 |
| 2024/01/11 | 629 | 629 | 623 | 623 | 261,000 |
| 2024/01/10 | 632 | 632 | 625 | 625 | 324,100 |
| 2024/01/09 | 629 | 636 | 629 | 634 | 489,900 |
| 2024/01/05 | 627 | 628 | 626 | 628 | 234,500 |
| 2024/01/04 | 624 | 626 | 616 | 624 | 312,600 |
| 2023/12/29 | 625 | 628 | 620 | 622 | 251,500 |
| 2023/12/28 | 612 | 622 | 612 | 622 | 317,800 |
| 2023/12/27 | 601 | 612 | 601 | 611 | 444,200 |
| 2023/12/26 | 599 | 603 | 599 | 601 | 418,400 |
| 2023/12/25 | 598 | 600 | 597 | 599 | 299,100 |
| 2023/12/22 | 594 | 598 | 594 | 598 | 256,400 |
| 2023/12/21 | 594 | 596 | 592 | 595 | 349,100 |
| 2023/12/20 | 594 | 600 | 594 | 598 | 466,900 |
| 2023/12/19 | 591 | 594 | 585 | 591 | 417,700 |
| 2023/12/18 | 596 | 596 | 587 | 591 | 536,700 |
| 2023/12/15 | 595 | 597 | 590 | 597 | 625,100 |
| 2023/12/14 | 601 | 603 | 591 | 596 | 649,900 |
| 2023/12/13 | 609 | 610 | 600 | 601 | 469,500 |
| 2023/12/12 | 615 | 617 | 608 | 608 | 338,400 |
| 2023/12/11 | 619 | 619 | 610 | 613 | 349,900 |
| 2023/12/08 | 620 | 622 | 613 | 615 | 442,100 |
| 2023/12/07 | 623 | 625 | 621 | 622 | 291,400 |
| 2023/12/06 | 622 | 630 | 621 | 628 | 313,400 |
| 2023/12/05 | 625 | 628 | 621 | 621 | 295,200 |
| 2023/12/04 | 626 | 629 | 623 | 627 | 296,000 |
| 2023/12/01 | 629 | 633 | 626 | 626 | 245,000 |
| 2023/11/30 | 628 | 630 | 623 | 626 | 327,200 |
| 2023/11/29 | 630 | 631 | 627 | 628 | 206,700 |
| 2023/11/28 | 626 | 631 | 626 | 628 | 249,200 |
| 2023/11/27 | 631 | 633 | 624 | 626 | 217,300 |
| 2023/11/24 | 631 | 633 | 628 | 629 | 250,200 |
| 2023/11/22 | 620 | 630 | 620 | 628 | 288,700 |
| 2023/11/21 | 616 | 621 | 613 | 620 | 345,300 |
| 2023/11/20 | 618 | 622 | 615 | 616 | 301,200 |
| 2023/11/17 | 613 | 618 | 611 | 616 | 477,000 |
| 2023/11/16 | 615 | 619 | 613 | 615 | 183,400 |
| 2023/11/15 | 611 | 617 | 611 | 614 | 346,700 |
| 2023/11/14 | 613 | 614 | 609 | 611 | 253,200 |
| 2023/11/13 | 619 | 620 | 611 | 613 | 257,400 |
| 2023/11/10 | 617 | 619 | 611 | 619 | 354,800 |
| 2023/11/09 | 618 | 622 | 612 | 620 | 334,300 |
| 2023/11/08 | 623 | 625 | 616 | 620 | 356,400 |
| 2023/11/07 | 626 | 629 | 622 | 623 | 199,800 |
| 2023/11/06 | 633 | 633 | 626 | 627 | 303,300 |
| 2023/11/02 | 631 | 631 | 621 | 628 | 323,800 |
| 2023/11/01 | 627 | 633 | 619 | 628 | 421,200 |
| 2023/10/31 | 610 | 613 | 604 | 612 | 528,300 |
| 2023/10/30 | 622 | 625 | 607 | 612 | 409,300 |
| 2023/10/27 | 622 | 628 | 622 | 626 | 290,300 |
| 2023/10/26 | 624 | 626 | 617 | 618 | 251,700 |
| 2023/10/25 | 624 | 630 | 623 | 626 | 320,400 |
| 2023/10/24 | 626 | 627 | 612 | 620 | 579,200 |
| 2023/10/23 | 629 | 631 | 626 | 626 | 321,000 |
| 2023/10/20 | 632 | 634 | 626 | 630 | 359,900 |
| 2023/10/19 | 637 | 639 | 632 | 634 | 417,900 |
| 2023/10/18 | 645 | 647 | 637 | 640 | 417,400 |
| 2023/10/17 | 651 | 653 | 643 | 647 | 303,000 |
| 2023/10/16 | 659 | 661 | 645 | 646 | 323,300 |
| 2023/10/13 | 663 | 664 | 653 | 655 | 266,300 |
| 2023/10/12 | 673 | 673 | 664 | 665 | 245,800 |
| 2023/10/11 | 671 | 675 | 668 | 672 | 190,700 |
| 2023/10/10 | 666 | 675 | 666 | 675 | 237,300 |
| 2023/10/06 | 653 | 662 | 652 | 659 | 164,900 |
| 2023/10/05 | 645 | 653 | 644 | 650 | 380,100 |
| 2023/10/04 | 659 | 659 | 641 | 644 | 727,800 |
| 2023/10/03 | 671 | 671 | 663 | 663 | 492,100 |