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 |
---|---|---|---|---|---|
2015/12/30 | 668 | 674 | 665 | 670 | 20,300 |
2015/12/29 | 660 | 665 | 653 | 662 | 24,000 |
2015/12/28 | 666 | 666 | 651 | 660 | 69,600 |
2015/12/25 | 641 | 655 | 639 | 652 | 48,100 |
2015/12/24 | 662 | 665 | 640 | 642 | 27,400 |
2015/12/22 | 638 | 654 | 638 | 650 | 41,000 |
2015/12/21 | 651 | 655 | 632 | 636 | 70,400 |
2015/12/18 | 652 | 666 | 652 | 655 | 65,500 |
2015/12/17 | 659 | 669 | 644 | 647 | 139,600 |
2015/12/16 | 648 | 657 | 631 | 639 | 146,500 |
2015/12/15 | 670 | 682 | 650 | 650 | 94,100 |
2015/12/14 | 671 | 676 | 663 | 673 | 46,100 |
2015/12/11 | 681 | 695 | 681 | 686 | 94,700 |
2015/12/10 | 700 | 703 | 691 | 691 | 92,200 |
2015/12/09 | 700 | 713 | 699 | 711 | 84,100 |
2015/12/08 | 704 | 719 | 703 | 703 | 57,200 |
2015/12/07 | 703 | 708 | 700 | 701 | 29,000 |
2015/12/04 | 700 | 703 | 693 | 693 | 62,800 |
2015/12/03 | 709 | 715 | 703 | 707 | 81,300 |
2015/12/02 | 706 | 711 | 702 | 709 | 58,100 |
2015/12/01 | 700 | 706 | 700 | 706 | 33,300 |
2015/11/30 | 715 | 716 | 697 | 699 | 102,300 |
2015/11/27 | 691 | 739 | 675 | 714 | 234,400 |
2015/11/26 | 699 | 707 | 689 | 690 | 77,900 |
2015/11/25 | 704 | 704 | 691 | 694 | 69,400 |
2015/11/24 | 710 | 711 | 696 | 704 | 51,400 |
2015/11/20 | 709 | 710 | 704 | 707 | 45,800 |
2015/11/19 | 700 | 715 | 697 | 710 | 69,500 |
2015/11/18 | 700 | 700 | 692 | 693 | 36,900 |
2015/11/17 | 690 | 699 | 690 | 695 | 64,200 |
2015/11/16 | 665 | 685 | 663 | 679 | 27,500 |
2015/11/13 | 681 | 689 | 676 | 683 | 47,200 |
2015/11/12 | 678 | 691 | 678 | 691 | 43,500 |
2015/11/11 | 666 | 681 | 666 | 678 | 32,000 |
2015/11/10 | 677 | 684 | 670 | 670 | 58,000 |
2015/11/09 | 675 | 691 | 667 | 687 | 83,600 |
2015/11/06 | 665 | 674 | 655 | 664 | 51,600 |
2015/11/05 | 647 | 659 | 638 | 657 | 64,200 |
2015/11/04 | 652 | 652 | 624 | 637 | 119,100 |
2015/11/02 | 690 | 690 | 637 | 642 | 89,100 |
2015/10/30 | 692 | 696 | 688 | 693 | 63,500 |
2015/10/29 | 691 | 696 | 683 | 684 | 90,100 |
2015/10/28 | 675 | 700 | 675 | 699 | 76,300 |
2015/10/27 | 700 | 700 | 682 | 684 | 50,500 |
2015/10/26 | 705 | 705 | 695 | 698 | 41,300 |
2015/10/23 | 700 | 700 | 684 | 696 | 55,100 |
2015/10/22 | 693 | 693 | 688 | 690 | 16,100 |
2015/10/21 | 685 | 699 | 680 | 699 | 32,400 |
2015/10/20 | 683 | 691 | 680 | 684 | 25,000 |
2015/10/19 | 682 | 690 | 682 | 686 | 28,200 |
2015/10/16 | 688 | 700 | 682 | 684 | 57,200 |
2015/10/15 | 666 | 688 | 666 | 684 | 40,200 |
2015/10/14 | 677 | 677 | 652 | 664 | 83,700 |
2015/10/13 | 687 | 687 | 680 | 683 | 36,900 |
2015/10/09 | 690 | 700 | 671 | 694 | 90,800 |
2015/10/08 | 704 | 704 | 677 | 687 | 68,600 |
2015/10/07 | 709 | 711 | 690 | 704 | 96,300 |
2015/10/06 | 706 | 718 | 696 | 709 | 101,500 |
2015/10/05 | 702 | 708 | 690 | 696 | 96,200 |
2015/10/02 | 675 | 698 | 675 | 693 | 118,700 |
2015/10/01 | 660 | 676 | 656 | 675 | 112,300 |
2015/09/30 | 625 | 653 | 625 | 653 | 112,000 |
2015/09/29 | 635 | 637 | 616 | 621 | 65,500 |
2015/09/28 | 635 | 653 | 624 | 650 | 129,100 |
2015/09/25 | 609 | 626 | 607 | 626 | 65,100 |
2015/09/24 | 606 | 620 | 605 | 605 | 68,300 |
2015/09/18 | 625 | 636 | 613 | 623 | 110,000 |
2015/09/17 | 615 | 626 | 607 | 624 | 68,300 |
2015/09/16 | 604 | 613 | 600 | 606 | 42,400 |
2015/09/15 | 601 | 611 | 595 | 600 | 31,800 |
2015/09/14 | 618 | 618 | 594 | 594 | 52,000 |
2015/09/11 | 592 | 618 | 583 | 614 | 152,000 |
2015/09/10 | 580 | 590 | 560 | 586 | 101,700 |
2015/09/09 | 578 | 585 | 570 | 585 | 76,500 |
2015/09/08 | 558 | 566 | 551 | 554 | 40,100 |
2015/09/07 | 569 | 570 | 543 | 555 | 140,500 |
2015/09/04 | 619 | 619 | 561 | 563 | 198,800 |
2015/09/03 | 621 | 628 | 612 | 614 | 64,900 |
2015/09/02 | 603 | 624 | 603 | 617 | 99,700 |
2015/09/01 | 668 | 672 | 628 | 628 | 109,900 |
2015/08/31 | 660 | 675 | 648 | 675 | 104,400 |
2015/08/28 | 615 | 659 | 614 | 655 | 122,100 |
2015/08/27 | 611 | 615 | 602 | 606 | 111,800 |
2015/08/26 | 586 | 609 | 582 | 606 | 125,000 |
2015/08/25 | 578 | 609 | 571 | 582 | 181,700 |
2015/08/24 | 604 | 615 | 590 | 598 | 265,100 |
2015/08/21 | 638 | 653 | 619 | 620 | 158,100 |
2015/08/20 | 682 | 688 | 666 | 668 | 64,300 |
2015/08/19 | 711 | 711 | 689 | 689 | 47,500 |
2015/08/18 | 714 | 718 | 708 | 711 | 37,900 |
2015/08/17 | 707 | 713 | 703 | 711 | 32,500 |
2015/08/14 | 698 | 710 | 695 | 702 | 68,400 |
2015/08/13 | 721 | 728 | 695 | 696 | 165,100 |
2015/08/12 | 738 | 746 | 723 | 730 | 58,900 |
2015/08/11 | 750 | 750 | 735 | 745 | 44,300 |
2015/08/10 | 750 | 760 | 720 | 744 | 97,500 |
2015/08/07 | 751 | 755 | 727 | 752 | 90,800 |
2015/08/06 | 750 | 763 | 750 | 755 | 53,800 |
2015/08/05 | 761 | 769 | 740 | 747 | 77,400 |
2015/08/04 | 762 | 779 | 760 | 766 | 93,700 |
2015/08/03 | 777 | 778 | 764 | 777 | 142,600 |
2015/07/31 | 721 | 766 | 721 | 743 | 155,800 |
2015/07/30 | 707 | 726 | 697 | 722 | 287,700 |
2015/07/29 | 697 | 701 | 690 | 694 | 41,700 |
2015/07/28 | 695 | 702 | 681 | 694 | 82,100 |
2015/07/27 | 719 | 720 | 702 | 704 | 75,800 |
2015/07/24 | 713 | 716 | 711 | 715 | 63,200 |
2015/07/23 | 705 | 717 | 705 | 716 | 29,800 |
2015/07/22 | 705 | 713 | 702 | 702 | 24,200 |
2015/07/21 | 711 | 715 | 708 | 712 | 36,500 |
2015/07/17 | 710 | 713 | 701 | 705 | 36,300 |
2015/07/16 | 708 | 712 | 703 | 711 | 75,100 |
2015/07/15 | 705 | 712 | 699 | 705 | 57,300 |
2015/07/14 | 700 | 700 | 687 | 698 | 47,900 |
2015/07/13 | 677 | 689 | 670 | 684 | 34,200 |
2015/07/10 | 672 | 685 | 663 | 666 | 100,900 |
2015/07/09 | 670 | 673 | 643 | 672 | 122,900 |
2015/07/08 | 708 | 708 | 677 | 678 | 132,700 |
2015/07/07 | 696 | 715 | 696 | 708 | 69,300 |
2015/07/06 | 698 | 713 | 683 | 684 | 93,200 |
2015/07/03 | 725 | 725 | 705 | 710 | 74,200 |
2015/07/02 | 731 | 746 | 712 | 719 | 166,000 |
2015/07/01 | 672 | 734 | 672 | 724 | 271,800 |
2015/06/30 | 647 | 675 | 646 | 667 | 162,700 |
2015/06/29 | 661 | 694 | 643 | 657 | 205,300 |
2015/06/26 | 700 | 710 | 690 | 692 | 90,400 |
2015/06/25 | 680 | 702 | 668 | 696 | 223,900 |
2015/06/24 | 680 | 683 | 676 | 680 | 73,500 |
2015/06/23 | 680 | 680 | 674 | 675 | 68,400 |
2015/06/22 | 655 | 680 | 655 | 673 | 177,700 |
2015/06/19 | 647 | 651 | 645 | 645 | 48,000 |
2015/06/18 | 640 | 653 | 638 | 639 | 73,700 |
2015/06/17 | 656 | 656 | 638 | 639 | 126,900 |
2015/06/16 | 630 | 659 | 629 | 651 | 210,000 |
2015/06/15 | 617 | 634 | 610 | 629 | 234,400 |
2015/06/12 | 597 | 619 | 595 | 607 | 230,700 |
2015/06/11 | 601 | 607 | 598 | 598 | 62,300 |
2015/06/10 | 602 | 607 | 600 | 600 | 126,900 |
2015/06/09 | 603 | 609 | 599 | 603 | 97,500 |
2015/06/08 | 606 | 612 | 603 | 606 | 58,500 |
2015/06/05 | 608 | 615 | 600 | 607 | 86,200 |
2015/06/04 | 617 | 618 | 611 | 613 | 102,400 |
2015/06/03 | 594 | 616 | 591 | 609 | 101,500 |
2015/06/02 | 590 | 595 | 589 | 592 | 38,000 |
2015/06/01 | 594 | 595 | 585 | 593 | 65,100 |
2015/05/29 | 582 | 600 | 581 | 594 | 136,500 |
2015/05/28 | 582 | 587 | 582 | 584 | 42,700 |
2015/05/27 | 590 | 593 | 576 | 585 | 45,300 |
2015/05/26 | 593 | 593 | 584 | 587 | 73,900 |
2015/05/25 | 590 | 594 | 586 | 591 | 38,300 |
2015/05/22 | 586 | 592 | 586 | 589 | 16,900 |
2015/05/21 | 593 | 596 | 583 | 589 | 61,300 |
2015/05/20 | 590 | 591 | 580 | 591 | 42,900 |
2015/05/19 | 580 | 586 | 576 | 581 | 72,200 |
2015/05/18 | 590 | 600 | 572 | 584 | 150,900 |
2015/05/15 | 596 | 602 | 595 | 600 | 20,900 |
2015/05/14 | 595 | 601 | 588 | 600 | 51,200 |
2015/05/13 | 600 | 605 | 599 | 602 | 18,200 |
2015/05/12 | 600 | 603 | 595 | 600 | 41,800 |
2015/05/11 | 597 | 602 | 593 | 600 | 67,900 |
2015/05/08 | 589 | 592 | 571 | 587 | 69,100 |
2015/05/07 | 575 | 596 | 563 | 589 | 77,800 |
2015/05/01 | 586 | 586 | 575 | 577 | 53,500 |
2015/04/30 | 583 | 583 | 576 | 581 | 53,100 |
2015/04/28 | 591 | 597 | 586 | 591 | 60,800 |
2015/04/27 | 593 | 593 | 587 | 589 | 36,800 |
2015/04/24 | 588 | 590 | 581 | 587 | 52,000 |
2015/04/23 | 589 | 591 | 585 | 588 | 28,700 |
2015/04/22 | 591 | 593 | 585 | 587 | 48,400 |
2015/04/21 | 583 | 594 | 580 | 587 | 43,500 |
2015/04/20 | 581 | 592 | 581 | 584 | 32,500 |
2015/04/17 | 598 | 598 | 590 | 590 | 29,900 |
2015/04/16 | 598 | 599 | 591 | 599 | 30,100 |
2015/04/15 | 596 | 602 | 596 | 598 | 32,600 |
2015/04/14 | 591 | 602 | 591 | 600 | 22,100 |
2015/04/13 | 599 | 601 | 590 | 592 | 25,600 |
2015/04/10 | 600 | 600 | 595 | 599 | 51,600 |
2015/04/09 | 605 | 606 | 598 | 601 | 30,200 |
2015/04/08 | 598 | 604 | 597 | 604 | 59,900 |
2015/04/07 | 603 | 603 | 595 | 598 | 33,200 |
2015/04/06 | 594 | 605 | 590 | 602 | 61,600 |
2015/04/03 | 598 | 598 | 593 | 598 | 23,700 |
2015/04/02 | 580 | 600 | 576 | 594 | 76,500 |
2015/04/01 | 578 | 588 | 568 | 576 | 76,400 |
2015/03/31 | 597 | 598 | 587 | 588 | 43,700 |
2015/03/30 | 584 | 592 | 580 | 587 | 61,200 |
2015/03/27 | 596 | 601 | 580 | 593 | 62,000 |
2015/03/26 | 606 | 609 | 593 | 606 | 87,400 |
2015/03/25 | 600 | 608 | 598 | 608 | 72,100 |
2015/03/24 | 595 | 600 | 587 | 598 | 53,300 |
2015/03/23 | 590 | 595 | 583 | 594 | 44,300 |
2015/03/20 | 582 | 593 | 581 | 581 | 89,500 |
2015/03/19 | 593 | 600 | 590 | 590 | 29,900 |
2015/03/18 | 593 | 598 | 587 | 593 | 56,600 |
2015/03/17 | 602 | 607 | 598 | 600 | 43,800 |
2015/03/16 | 604 | 609 | 567 | 605 | 151,500 |
2015/03/13 | 615 | 617 | 600 | 614 | 167,700 |
2015/03/12 | 610 | 618 | 600 | 608 | 121,200 |
2015/03/11 | 571 | 624 | 569 | 603 | 271,900 |
2015/03/10 | 570 | 575 | 560 | 570 | 85,800 |
2015/03/09 | 559 | 568 | 550 | 567 | 70,400 |
2015/03/06 | 561 | 567 | 555 | 561 | 70,900 |
2015/03/05 | 550 | 562 | 549 | 556 | 38,500 |
2015/03/04 | 564 | 564 | 546 | 555 | 89,600 |
2015/03/03 | 552 | 560 | 541 | 557 | 66,500 |
2015/03/02 | 547 | 554 | 545 | 551 | 45,000 |
2015/02/27 | 546 | 550 | 544 | 546 | 44,800 |
2015/02/26 | 542 | 548 | 536 | 546 | 125,400 |
2015/02/25 | 542 | 543 | 539 | 541 | 58,000 |
2015/02/24 | 542 | 544 | 538 | 541 | 84,700 |
2015/02/23 | 540 | 543 | 537 | 541 | 61,600 |
2015/02/20 | 533 | 540 | 527 | 540 | 102,900 |
2015/02/19 | 532 | 534 | 526 | 534 | 67,600 |
2015/02/18 | 525 | 532 | 523 | 530 | 60,600 |
2015/02/17 | 515 | 525 | 515 | 525 | 28,100 |
2015/02/16 | 521 | 525 | 504 | 520 | 58,900 |
2015/02/13 | 520 | 521 | 519 | 520 | 79,700 |
2015/02/12 | 518 | 525 | 514 | 514 | 123,600 |
2015/02/10 | 520 | 520 | 511 | 518 | 84,300 |
2015/02/09 | 520 | 520 | 505 | 516 | 91,600 |
2015/02/06 | 520 | 522 | 515 | 520 | 51,900 |
2015/02/05 | 512 | 520 | 509 | 519 | 130,600 |
2015/02/04 | 510 | 516 | 509 | 516 | 68,700 |
2015/02/03 | 507 | 515 | 507 | 510 | 60,700 |
2015/02/02 | 504 | 515 | 497 | 507 | 102,800 |
2015/01/30 | 500 | 512 | 500 | 506 | 71,400 |
2015/01/29 | 504 | 506 | 502 | 504 | 40,500 |
2015/01/28 | 502 | 506 | 502 | 506 | 46,600 |
2015/01/27 | 498 | 502 | 492 | 502 | 36,600 |
2015/01/26 | 497 | 497 | 492 | 492 | 39,800 |
2015/01/23 | 502 | 502 | 493 | 497 | 38,300 |
2015/01/22 | 491 | 497 | 489 | 497 | 37,000 |
2015/01/21 | 503 | 503 | 496 | 496 | 27,100 |
2015/01/20 | 497 | 500 | 490 | 500 | 28,100 |
2015/01/19 | 498 | 498 | 490 | 494 | 15,600 |
2015/01/16 | 495 | 498 | 485 | 490 | 43,400 |
2015/01/15 | 492 | 501 | 488 | 500 | 42,800 |
2015/01/14 | 498 | 501 | 489 | 494 | 33,400 |
2015/01/13 | 508 | 508 | 498 | 503 | 48,700 |
2015/01/09 | 502 | 506 | 498 | 506 | 54,900 |
2015/01/08 | 494 | 502 | 492 | 495 | 32,400 |
2015/01/07 | 485 | 496 | 485 | 494 | 36,700 |
2015/01/06 | 492 | 501 | 490 | 490 | 78,400 |
2015/01/05 | 501 | 506 | 499 | 502 | 24,100 |