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
2010/12/30 450 455 450 451 21,700
2010/12/29 448 455 447 453 52,300
2010/12/28 447 453 446 451 37,650
2010/12/27 441 448 440 447 78,050
2010/12/24 440 445 437 442 69,750
2010/12/22 451 453 443 446 63,600
2010/12/21 451 456 446 448 72,150
2010/12/20 458 460 447 453 70,350
2010/12/17 450 455 445 455 135,150
2010/12/16 443 450 441 444 84,450
2010/12/15 442 447 436 439 106,850
2010/12/14 427 444 427 439 119,100
2010/12/13 419 429 417 427 98,000
2010/12/10 414 423 408 423 160,700
2010/12/09 413 419 408 416 120,200
2010/12/08 406 413 405 409 82,400
2010/12/07 405 405 402 404 59,050
2010/12/06 404 407 402 406 64,250
2010/12/03 405 406 402 404 78,200
2010/12/02 404 405 400 400 40,850
2010/12/01 397 402 395 401 80,500
2010/11/30 398 401 394 396 74,850
2010/11/29 396 401 395 396 47,500
2010/11/26 395 401 395 398 53,800
2010/11/25 394 397 392 394 76,850
2010/11/24 391 399 389 390 182,300
2010/11/22 405 408 403 405 60,550
2010/11/19 405 409 403 403 62,400
2010/11/18 396 403 390 402 58,100
2010/11/17 397 397 393 396 29,150
2010/11/16 394 398 394 396 50,000
2010/11/15 393 397 393 394 23,750
2010/11/12 388 395 388 393 50,000
2010/11/11 387 391 386 391 45,850
2010/11/10 390 395 386 389 78,050
2010/11/09 387 394 387 391 42,950
2010/11/08 386 391 383 386 51,100
2010/11/05 386 389 373 386 77,150
2010/11/04 381 384 377 378 72,750
2010/11/02 382 384 374 380 28,000
2010/11/01 384 388 382 386 38,350
2010/10/29 389 390 370 383 64,150
2010/10/28 398 399 384 395 78,650
2010/10/27 402 405 398 400 25,650
2010/10/26 404 405 398 399 36,300
2010/10/25 399 403 398 402 42,550
2010/10/22 400 405 396 403 17,100
2010/10/21 401 402 393 400 32,350
2010/10/20 401 407 399 404 41,250
2010/10/19 409 415 406 408 32,900
2010/10/18 406 416 400 409 35,350
2010/10/15 411 411 406 407 32,400
2010/10/14 411 413 408 411 33,900
2010/10/13 408 415 406 408 41,800
2010/10/12 425 425 407 408 59,400
2010/10/08 418 427 416 424 57,150
2010/10/07 415 423 411 418 49,800
2010/10/06 416 416 408 413 47,750
2010/10/05 405 416 402 412 60,750
2010/10/04 411 416 406 408 45,850
2010/10/01 413 424 410 415 48,000
2010/09/30 432 436 411 413 70,500
2010/09/29 431 436 428 430 39,850
2010/09/28 434 437 427 431 73,650
2010/09/27 434 441 421 441 100,700
2010/09/24 436 460 434 437 74,600
2010/09/22 446 446 443 444 22,950
2010/09/21 439 446 438 446 61,800
2010/09/17 439 441 437 440 28,300
2010/09/16 441 441 431 436 50,550
2010/09/15 436 447 433 440 49,150
2010/09/14 445 447 429 435 55,850
2010/09/13 449 454 443 446 46,500
2010/09/10 447 453 442 448 112,100
2010/09/09 439 439 434 439 39,200
2010/09/08 446 449 427 431 55,050
2010/09/07 437 450 434 450 52,350
2010/09/06 439 442 434 439 64,700
2010/09/03 428 434 426 432 72,200
2010/09/02 422 423 409 421 76,950
2010/09/01 418 418 408 416 77,450
2010/08/31 420 421 408 414 53,350
2010/08/30 422 428 419 425 66,500
2010/08/27 405 418 405 416 56,200
2010/08/26 412 415 397 410 101,950
2010/08/25 416 420 409 413 58,550
2010/08/24 415 422 415 419 52,700
2010/08/23 421 427 412 415 118,600
2010/08/20 417 429 416 425 70,550
2010/08/19 426 432 423 425 51,500
2010/08/18 434 435 418 424 68,500
2010/08/17 433 440 430 431 52,800
2010/08/16 445 445 433 437 52,450
2010/08/13 445 450 435 441 64,100
2010/08/12 440 446 431 442 74,300
2010/08/11 450 450 435 446 66,550
2010/08/10 458 460 445 452 86,750
2010/08/09 443 456 443 456 95,050
2010/08/06 456 465 450 456 146,200
2010/08/05 439 446 439 446 56,050
2010/08/04 443 447 430 438 129,350
2010/08/03 439 439 425 427 79,900
2010/08/02 425 427 418 426 100,100
2010/07/30 416 418 410 415 49,050
2010/07/29 419 423 417 418 62,150
2010/07/28 426 429 417 420 128,850
2010/07/27 425 426 420 426 52,250
2010/07/26 426 431 418 422 89,200
2010/07/23 425 425 414 418 68,200
2010/07/22 424 424 413 420 50,450
2010/07/21 418 423 414 417 36,450
2010/07/20 412 421 411 417 59,050
2010/07/16 419 421 410 413 75,650
2010/07/15 422 422 415 416 47,900
2010/07/14 423 428 418 425 39,600
2010/07/13 422 425 413 414 43,200
2010/07/12 430 430 415 417 91,650
2010/07/09 416 426 414 425 67,500
2010/07/08 426 426 415 418 70,050
2010/07/07 421 440 411 418 56,400
2010/07/06 423 423 408 421 78,200
2010/07/05 418 421 409 415 59,400
2010/07/02 412 419 391 405 76,650
2010/07/01 420 423 413 416 40,500
2010/06/30 424 430 421 421 66,600
2010/06/29 437 447 427 432 85,550
2010/06/28 434 438 423 430 125,350
2010/06/25 421 431 416 431 106,700
2010/06/24 437 439 422 429 68,450
2010/06/23 441 447 433 444 75,750
2010/06/22 437 449 433 449 112,750
2010/06/21 442 449 440 445 73,700
2010/06/18 425 442 422 442 129,250
2010/06/17 440 445 423 427 56,550
2010/06/16 429 443 426 440 122,800
2010/06/15 416 433 413 428 150,550
2010/06/14 417 419 410 410 61,550
2010/06/11 422 426 409 409 89,500
2010/06/10 416 416 410 414 71,050
2010/06/09 421 421 409 411 136,200
2010/06/08 416 434 413 422 77,600
2010/06/07 442 442 423 424 89,700
2010/06/04 446 446 439 440 95,850
2010/06/03 446 447 430 438 171,800
2010/06/02 438 447 435 438 116,250
2010/06/01 451 462 437 440 162,500
2010/05/31 425 476 423 455 367,850
2010/05/28 423 427 418 418 329,450
2010/05/27 416 432 412 415 305,050
2010/05/26 430 432 414 416 193,550
2010/05/25 445 457 435 438 109,500
2010/05/24 450 456 437 450 131,950
2010/05/21 472 477 459 460 203,600
2010/05/20 470 486 470 484 73,050
2010/05/19 485 490 468 486 95,950
2010/05/18 501 512 481 484 184,800
2010/05/17 530 534 501 509 189,600
2010/05/14 501 559 501 540 380,350
2010/05/13 497 507 490 498 147,650
2010/05/12 514 519 502 507 123,450
2010/05/11 546 546 488 504 330,200
2010/05/10 522 530 511 526 144,450
2010/05/07 527 537 513 532 117,950
2010/05/06 533 548 520 547 255,350
2010/04/30 570 570 532 551 332,200
2010/04/28 533 556 527 556 239,350
2010/04/27 544 545 525 538 230,400
2010/04/26 500 556 496 549 558,400
2010/04/23 495 496 488 496 111,650
2010/04/22 481 495 472 491 204,600
2010/04/21 480 486 475 480 73,900
2010/04/20 471 478 465 472 136,350
2010/04/19 492 492 470 476 142,600
2010/04/16 491 491 482 486 53,100
2010/04/15 489 492 482 486 109,000
2010/04/14 497 499 481 481 160,350
2010/04/13 485 509 480 494 476,050
2010/04/12 486 500 468 473 483,700
2010/04/09 406 450 406 450 350,250
2010/04/08 400 405 399 404 39,050
2010/04/07 403 405 400 401 55,300
2010/04/06 401 404 398 399 33,600
2010/04/05 406 406 398 401 37,700
2010/04/02 405 407 399 400 47,250
2010/04/01 397 403 394 403 61,600
2010/03/31 401 403 395 397 61,000
2010/03/30 383 403 383 395 119,600
2010/03/29 375 391 365 386 166,500
2010/03/26 390 392 380 388 93,600
2010/03/25 386 394 384 386 66,000
2010/03/24 386 390 385 388 38,100
2010/03/23 387 394 387 387 68,650
2010/03/19 386 390 385 388 50,500
2010/03/18 383 385 383 384 43,150
2010/03/17 380 382 376 382 57,950
2010/03/16 376 382 374 374 37,850
2010/03/15 375 379 374 378 28,100
2010/03/12 373 376 371 376 57,650
2010/03/11 368 372 368 372 23,750
2010/03/10 371 371 367 367 66,900
2010/03/09 375 375 370 371 79,200
2010/03/08 371 373 367 368 48,300
2010/03/05 369 371 367 370 19,350
2010/03/04 370 372 367 367 20,350
2010/03/03 371 373 369 370 28,650
2010/03/02 371 375 370 373 40,600
2010/03/01 372 376 372 375 14,900
2010/02/26 374 378 372 374 42,400
2010/02/25 373 378 372 375 68,150
2010/02/24 374 379 372 373 47,200
2010/02/23 382 383 377 380 41,400
2010/02/22 379 381 370 380 59,100
2010/02/19 375 376 369 371 24,650
2010/02/18 369 376 369 375 35,200
2010/02/17 369 376 369 376 20,900
2010/02/16 372 375 368 372 38,650
2010/02/15 370 375 369 372 18,650
2010/02/12 375 376 372 376 33,300
2010/02/10 375 377 370 371 73,000
2010/02/09 370 373 368 373 71,850
2010/02/08 372 376 370 374 32,850
2010/02/05 377 381 371 375 107,750
2010/02/04 370 378 365 377 86,100
2010/02/03 373 374 369 370 28,600
2010/02/02 365 372 363 372 91,750
2010/02/01 360 365 355 357 38,400
2010/01/29 366 366 360 361 39,200
2010/01/28 365 367 362 367 30,600
2010/01/27 370 370 365 365 24,450
2010/01/26 370 375 366 370 72,200
2010/01/25 367 373 362 373 55,350
2010/01/22 372 372 366 370 44,200
2010/01/21 372 376 370 375 54,300
2010/01/20 376 376 370 372 21,450
2010/01/19 379 379 372 375 27,450
2010/01/18 379 380 373 379 19,850
2010/01/15 380 382 374 380 46,500
2010/01/14 381 383 379 382 25,250
2010/01/13 380 385 378 381 50,900
2010/01/12 381 385 378 380 49,850
2010/01/08 380 380 376 380 62,650
2010/01/07 381 385 375 378 98,750
2010/01/06 384 384 379 384 42,550
2010/01/05 380 386 377 379 60,100
2010/01/04 372 377 371 372 25,400

このページの先頭へ