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
2013/12/30 510 514 504 509 91,900
2013/12/27 496 509 494 508 113,100
2013/12/26 494 497 486 494 98,700
2013/12/25 481 490 481 489 88,400
2013/12/24 490 492 480 482 95,300
2013/12/20 497 497 484 491 95,800
2013/12/19 490 499 490 497 193,200
2013/12/18 485 485 479 481 161,600
2013/12/17 485 493 485 488 52,400
2013/12/16 494 495 490 493 98,400
2013/12/13 486 499 485 491 219,100
2013/12/12 497 497 489 490 35,200
2013/12/11 495 497 488 495 69,200
2013/12/10 503 506 497 497 86,500
2013/12/09 497 506 497 503 58,800
2013/12/06 492 495 490 494 57,400
2013/12/05 503 506 494 494 71,800
2013/12/04 500 512 499 506 179,800
2013/12/03 497 509 496 503 170,500
2013/12/02 494 495 489 490 45,900
2013/11/29 485 493 485 493 59,000
2013/11/28 491 494 487 493 42,700
2013/11/27 484 490 484 489 50,100
2013/11/26 485 492 485 491 120,800
2013/11/25 495 495 486 490 74,200
2013/11/22 491 499 485 488 79,400
2013/11/21 494 495 490 493 45,300
2013/11/20 494 497 488 492 52,900
2013/11/19 497 499 489 497 82,700
2013/11/18 493 500 491 499 111,900
2013/11/15 486 491 483 487 139,700
2013/11/14 485 488 472 476 144,300
2013/11/13 485 490 478 481 79,200
2013/11/12 471 485 471 483 79,900
2013/11/11 482 485 464 467 185,700
2013/11/08 478 484 475 482 89,600
2013/11/07 501 503 479 481 219,000
2013/11/06 500 505 495 499 56,800
2013/11/05 507 507 495 501 130,300
2013/11/01 515 520 510 512 110,800
2013/10/31 535 535 518 520 80,800
2013/10/30 521 541 515 535 147,900
2013/10/29 512 518 506 517 81,400
2013/10/28 514 523 504 522 132,500
2013/10/25 514 516 508 510 76,100
2013/10/24 505 520 504 518 71,500
2013/10/23 530 531 507 509 146,300
2013/10/22 520 540 518 529 142,100
2013/10/21 514 520 513 516 88,000
2013/10/18 508 514 506 513 108,800
2013/10/17 502 515 501 504 74,000
2013/10/16 498 502 496 499 24,700
2013/10/15 500 503 494 497 52,700
2013/10/11 495 498 490 497 90,000
2013/10/10 486 493 484 492 70,700
2013/10/09 478 485 474 484 80,400
2013/10/08 485 486 476 478 87,700
2013/10/07 490 496 486 486 58,800
2013/10/04 496 497 488 490 59,300
2013/10/03 489 495 488 490 52,600
2013/10/02 503 504 485 488 133,000
2013/10/01 503 509 502 503 71,900
2013/09/30 507 507 494 501 44,400
2013/09/27 505 516 504 508 92,300
2013/09/26 513 513 468 500 69,100
2013/09/26 1 -> 2.00 分割
2013/09/25 986 1,010 977 1,003 111,150
2013/09/24 978 986 967 978 76,750
2013/09/20 971 980 968 975 60,950
2013/09/19 945 955 941 953 58,100
2013/09/18 959 964 932 934 91,800
2013/09/17 971 973 941 945 66,000
2013/09/13 964 979 960 966 84,000
2013/09/12 990 1,004 973 983 53,500
2013/09/11 1,019 1,019 981 999 48,050
2013/09/10 987 1,008 962 1,001 79,350
2013/09/09 970 979 960 975 65,250
2013/09/06 942 952 921 933 47,250
2013/09/05 955 958 938 949 44,000
2013/09/04 960 963 937 946 56,800
2013/09/03 956 968 945 960 46,100
2013/09/02 931 938 927 930 9,600
2013/08/30 960 960 925 927 41,050
2013/08/29 945 958 934 957 47,450
2013/08/28 950 962 935 952 34,150
2013/08/27 963 968 955 961 21,100
2013/08/26 974 977 958 961 40,350
2013/08/23 986 991 975 981 35,650
2013/08/22 957 968 951 968 17,700
2013/08/21 960 973 953 963 38,550
2013/08/20 972 979 958 959 29,200
2013/08/19 985 989 977 978 27,000
2013/08/16 986 994 982 986 26,400
2013/08/15 1,013 1,013 987 988 28,850
2013/08/14 1,015 1,020 987 1,015 25,850
2013/08/13 986 1,008 980 1,008 53,450
2013/08/12 997 1,011 977 981 45,800
2013/08/09 995 1,005 989 1,002 41,450
2013/08/08 992 1,020 990 995 60,750
2013/08/07 989 1,018 988 993 99,650
2013/08/06 990 996 981 991 93,200
2013/08/05 1,019 1,019 983 985 243,350
2013/08/02 1,060 1,074 1,054 1,072 92,700
2013/08/01 990 1,053 984 1,053 29,800
2013/07/31 1,003 1,008 989 991 32,100
2013/07/30 994 1,022 976 1,016 56,100
2013/07/29 1,038 1,055 993 999 47,700
2013/07/26 1,064 1,074 1,045 1,055 51,250
2013/07/25 1,095 1,095 1,062 1,064 33,850
2013/07/24 1,068 1,094 1,068 1,087 23,550
2013/07/23 1,060 1,096 1,060 1,085 39,300
2013/07/22 1,068 1,080 1,052 1,076 22,550
2013/07/19 1,103 1,104 1,047 1,052 91,400
2013/07/18 1,085 1,101 1,081 1,085 38,550
2013/07/17 1,099 1,115 1,077 1,093 79,500
2013/07/16 1,131 1,133 1,062 1,086 71,300
2013/07/12 1,101 1,154 1,095 1,101 75,250
2013/07/11 1,074 1,086 1,050 1,074 41,200
2013/07/10 1,135 1,173 1,073 1,080 137,000
2013/07/09 1,090 1,136 1,090 1,132 62,900
2013/07/08 1,101 1,110 1,088 1,090 38,950
2013/07/05 1,086 1,100 1,085 1,097 31,900
2013/07/04 1,107 1,113 1,087 1,091 18,800
2013/07/03 1,095 1,110 1,076 1,103 46,000
2013/07/02 1,076 1,084 1,041 1,083 46,000
2013/07/01 1,056 1,077 1,040 1,064 56,450
2013/06/28 1,000 1,077 998 1,056 106,150
2013/06/27 950 997 950 996 54,400
2013/06/26 980 985 928 940 99,000
2013/06/25 935 979 922 951 95,800
2013/06/24 941 960 931 950 53,150
2013/06/21 931 945 910 935 62,000
2013/06/20 958 970 938 957 60,000
2013/06/19 931 970 931 967 73,150
2013/06/18 941 941 916 927 42,950
2013/06/17 903 956 880 941 81,900
2013/06/14 961 987 923 923 161,300
2013/06/13 1,003 1,005 961 963 91,000
2013/06/12 1,009 1,019 960 1,014 72,400
2013/06/11 1,008 1,052 1,002 1,027 74,650
2013/06/10 993 1,027 993 1,010 91,350
2013/06/07 993 1,009 936 966 119,650
2013/06/06 1,005 1,035 972 1,012 78,200
2013/06/05 1,030 1,052 1,001 1,006 43,650
2013/06/04 969 1,024 961 1,024 60,650
2013/06/03 1,002 1,028 992 996 67,950
2013/05/31 1,016 1,040 1,007 1,014 46,600
2013/05/30 1,021 1,061 992 1,021 63,250
2013/05/29 1,070 1,075 1,032 1,044 48,600
2013/05/28 1,014 1,072 1,011 1,058 50,700
2013/05/27 1,074 1,074 993 1,044 71,950
2013/05/24 1,046 1,106 1,039 1,075 85,950
2013/05/23 1,121 1,139 1,037 1,039 111,900
2013/05/22 1,182 1,182 1,136 1,155 69,550
2013/05/21 1,215 1,215 1,168 1,180 51,950
2013/05/20 1,220 1,229 1,185 1,185 67,550
2013/05/17 1,193 1,238 1,160 1,202 95,000
2013/05/16 1,174 1,230 1,130 1,192 145,550
2013/05/15 1,200 1,280 1,141 1,234 300,200
2013/05/14 1,098 1,105 1,005 1,034 79,100
2013/05/13 1,108 1,131 1,086 1,094 28,100
2013/05/10 1,142 1,149 1,074 1,094 61,400
2013/05/09 1,151 1,174 1,071 1,075 92,300
2013/05/08 1,053 1,343 1,051 1,151 327,700
2013/05/07 986 1,070 986 1,043 107,950
2013/05/02 943 963 943 956 27,150
2013/05/01 955 965 935 953 39,400
2013/04/30 972 980 955 955 42,200
2013/04/26 1,005 1,018 962 966 58,100
2013/04/25 977 1,009 977 1,004 61,300
2013/04/24 961 977 961 975 47,100
2013/04/23 981 981 962 962 42,700
2013/04/22 970 991 965 981 34,750
2013/04/19 953 972 929 954 58,050
2013/04/18 975 995 953 955 59,150
2013/04/17 947 972 947 963 49,200
2013/04/16 901 943 901 935 56,050
2013/04/15 932 951 925 925 55,350
2013/04/12 954 984 953 962 59,200
2013/04/11 935 960 931 948 51,900
2013/04/10 935 939 907 939 63,350
2013/04/09 940 940 912 923 58,650
2013/04/08 908 941 900 927 71,750
2013/04/05 877 910 864 887 69,500
2013/04/04 812 850 808 848 49,650
2013/04/03 805 839 805 833 52,400
2013/04/02 822 831 805 807 80,650
2013/04/01 867 867 820 830 44,350
2013/03/29 870 878 864 865 80,400
2013/03/28 859 917 857 915 62,800
2013/03/27 847 850 833 849 46,900
2013/03/26 808 844 805 835 82,800
2013/03/25 805 814 804 807 42,150
2013/03/22 821 823 801 801 28,900
2013/03/21 817 830 816 826 30,400
2013/03/19 825 830 814 816 45,200
2013/03/18 819 831 815 823 49,650
2013/03/15 793 833 788 820 97,900
2013/03/14 767 787 756 778 32,600
2013/03/13 750 772 750 752 47,300
2013/03/12 776 778 756 756 77,550
2013/03/11 790 798 771 785 94,200
2013/03/08 766 798 764 790 145,500
2013/03/07 745 751 742 744 55,500
2013/03/06 730 734 724 734 63,650
2013/03/05 695 715 695 714 45,300
2013/03/04 695 709 682 682 85,750
2013/03/01 695 695 687 690 16,350
2013/02/28 677 695 670 695 41,250
2013/02/27 672 680 665 680 38,300
2013/02/26 678 680 672 677 26,700
2013/02/25 680 685 677 679 34,550
2013/02/22 672 681 667 673 24,800
2013/02/21 684 685 678 678 18,150
2013/02/20 678 684 678 679 35,750
2013/02/19 664 679 664 668 23,450
2013/02/18 661 676 661 676 22,050
2013/02/15 651 665 635 663 55,850
2013/02/14 653 665 647 652 28,200
2013/02/13 668 674 659 661 27,700
2013/02/12 680 685 668 668 65,650
2013/02/08 670 673 667 670 37,850
2013/02/07 673 679 671 672 39,450
2013/02/06 671 681 671 676 56,900
2013/02/05 697 698 661 664 127,200
2013/02/04 703 711 700 706 36,500
2013/02/01 686 704 684 702 25,600
2013/01/31 690 697 680 685 30,750
2013/01/30 678 689 678 688 19,400
2013/01/29 685 691 675 686 24,900
2013/01/28 708 708 689 690 29,050
2013/01/25 699 710 697 708 67,850
2013/01/24 680 695 675 692 24,550
2013/01/23 682 692 680 690 40,450
2013/01/22 665 684 662 682 73,150
2013/01/21 667 672 662 666 14,500
2013/01/18 671 672 659 666 24,800
2013/01/17 645 670 640 662 27,350
2013/01/16 654 654 640 645 14,300
2013/01/15 626 660 626 654 52,150
2013/01/11 628 628 624 624 19,700
2013/01/10 627 627 620 623 33,300
2013/01/09 620 634 619 629 27,500
2013/01/08 623 631 623 623 13,750
2013/01/07 635 635 619 622 32,400
2013/01/04 620 627 617 622 24,100

このページの先頭へ