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 |
---|---|---|---|---|---|
2016/12/30 | 720 | 720 | 712 | 720 | 59,300 |
2016/12/29 | 725 | 731 | 718 | 723 | 116,500 |
2016/12/28 | 713 | 729 | 708 | 727 | 135,300 |
2016/12/27 | 711 | 713 | 705 | 713 | 87,000 |
2016/12/26 | 724 | 725 | 703 | 714 | 178,200 |
2016/12/22 | 704 | 719 | 688 | 718 | 201,800 |
2016/12/21 | 688 | 704 | 686 | 703 | 185,200 |
2016/12/20 | 684 | 690 | 680 | 685 | 72,400 |
2016/12/19 | 695 | 696 | 679 | 683 | 87,300 |
2016/12/16 | 659 | 682 | 659 | 680 | 176,000 |
2016/12/15 | 639 | 659 | 638 | 658 | 163,900 |
2016/12/14 | 639 | 641 | 632 | 636 | 115,500 |
2016/12/13 | 632 | 635 | 626 | 635 | 216,500 |
2016/12/12 | 620 | 629 | 615 | 629 | 111,600 |
2016/12/09 | 630 | 637 | 599 | 615 | 460,100 |
2016/12/08 | 641 | 642 | 629 | 640 | 145,300 |
2016/12/07 | 636 | 640 | 634 | 638 | 150,300 |
2016/12/06 | 637 | 639 | 634 | 637 | 81,200 |
2016/12/05 | 630 | 634 | 626 | 630 | 85,900 |
2016/12/02 | 642 | 642 | 630 | 632 | 125,700 |
2016/12/01 | 647 | 647 | 631 | 633 | 178,500 |
2016/11/30 | 645 | 645 | 633 | 640 | 70,800 |
2016/11/29 | 640 | 645 | 639 | 645 | 53,000 |
2016/11/28 | 640 | 643 | 634 | 643 | 65,200 |
2016/11/25 | 647 | 649 | 630 | 640 | 133,500 |
2016/11/24 | 660 | 660 | 649 | 651 | 43,400 |
2016/11/22 | 656 | 659 | 643 | 654 | 65,100 |
2016/11/21 | 649 | 658 | 649 | 657 | 34,900 |
2016/11/18 | 650 | 650 | 642 | 643 | 114,300 |
2016/11/17 | 644 | 648 | 637 | 645 | 38,300 |
2016/11/16 | 647 | 648 | 637 | 644 | 63,400 |
2016/11/15 | 654 | 657 | 635 | 637 | 72,000 |
2016/11/14 | 647 | 659 | 641 | 657 | 70,500 |
2016/11/11 | 661 | 663 | 638 | 645 | 103,100 |
2016/11/10 | 660 | 663 | 649 | 655 | 73,000 |
2016/11/09 | 658 | 660 | 625 | 625 | 95,300 |
2016/11/08 | 652 | 658 | 650 | 654 | 38,600 |
2016/11/07 | 650 | 653 | 644 | 651 | 41,300 |
2016/11/04 | 649 | 649 | 632 | 640 | 88,000 |
2016/11/02 | 670 | 670 | 643 | 649 | 166,600 |
2016/11/01 | 660 | 674 | 651 | 672 | 129,500 |
2016/10/31 | 713 | 713 | 690 | 701 | 85,400 |
2016/10/28 | 698 | 713 | 695 | 713 | 107,800 |
2016/10/27 | 692 | 701 | 690 | 699 | 84,000 |
2016/10/26 | 689 | 692 | 681 | 686 | 63,100 |
2016/10/25 | 678 | 695 | 677 | 692 | 140,500 |
2016/10/24 | 673 | 679 | 672 | 678 | 42,800 |
2016/10/21 | 680 | 680 | 673 | 675 | 40,800 |
2016/10/20 | 672 | 680 | 670 | 680 | 43,100 |
2016/10/19 | 667 | 673 | 667 | 672 | 30,700 |
2016/10/18 | 660 | 668 | 657 | 668 | 24,400 |
2016/10/17 | 656 | 664 | 656 | 661 | 22,100 |
2016/10/14 | 655 | 660 | 653 | 657 | 37,000 |
2016/10/13 | 662 | 662 | 652 | 656 | 39,200 |
2016/10/12 | 655 | 662 | 651 | 656 | 42,800 |
2016/10/11 | 659 | 661 | 651 | 661 | 48,300 |
2016/10/07 | 662 | 668 | 650 | 659 | 67,400 |
2016/10/06 | 667 | 673 | 660 | 667 | 79,500 |
2016/10/05 | 664 | 675 | 658 | 664 | 108,700 |
2016/10/04 | 650 | 659 | 646 | 657 | 56,700 |
2016/10/03 | 631 | 650 | 631 | 643 | 66,200 |
2016/09/30 | 632 | 634 | 622 | 623 | 102,700 |
2016/09/29 | 632 | 650 | 632 | 649 | 58,300 |
2016/09/28 | 621 | 633 | 618 | 632 | 60,100 |
2016/09/27 | 614 | 637 | 609 | 637 | 180,800 |
2016/09/26 | 631 | 632 | 618 | 620 | 105,600 |
2016/09/23 | 631 | 632 | 627 | 631 | 86,200 |
2016/09/21 | 611 | 631 | 611 | 631 | 58,800 |
2016/09/20 | 625 | 631 | 611 | 614 | 113,300 |
2016/09/16 | 597 | 622 | 597 | 622 | 80,500 |
2016/09/15 | 603 | 609 | 590 | 595 | 55,500 |
2016/09/14 | 619 | 620 | 600 | 603 | 82,200 |
2016/09/13 | 630 | 630 | 621 | 621 | 40,400 |
2016/09/12 | 630 | 632 | 621 | 628 | 41,200 |
2016/09/09 | 640 | 640 | 633 | 635 | 59,400 |
2016/09/08 | 640 | 641 | 633 | 637 | 46,800 |
2016/09/07 | 631 | 640 | 627 | 639 | 40,600 |
2016/09/06 | 624 | 637 | 619 | 636 | 104,600 |
2016/09/05 | 625 | 627 | 619 | 621 | 37,200 |
2016/09/02 | 622 | 625 | 616 | 618 | 58,800 |
2016/09/01 | 636 | 643 | 622 | 625 | 59,500 |
2016/08/31 | 630 | 636 | 625 | 636 | 31,800 |
2016/08/30 | 630 | 637 | 625 | 626 | 47,400 |
2016/08/29 | 620 | 640 | 613 | 634 | 114,400 |
2016/08/26 | 625 | 626 | 614 | 615 | 69,500 |
2016/08/25 | 630 | 633 | 623 | 629 | 43,900 |
2016/08/24 | 629 | 634 | 623 | 630 | 27,900 |
2016/08/23 | 618 | 631 | 618 | 621 | 50,000 |
2016/08/22 | 617 | 632 | 614 | 620 | 48,600 |
2016/08/19 | 630 | 631 | 614 | 616 | 92,900 |
2016/08/18 | 637 | 645 | 631 | 631 | 71,100 |
2016/08/17 | 650 | 659 | 640 | 646 | 73,700 |
2016/08/16 | 691 | 691 | 651 | 653 | 97,900 |
2016/08/15 | 680 | 692 | 670 | 691 | 92,300 |
2016/08/12 | 676 | 690 | 672 | 684 | 65,500 |
2016/08/10 | 695 | 703 | 669 | 670 | 125,700 |
2016/08/09 | 648 | 693 | 644 | 690 | 152,000 |
2016/08/08 | 633 | 649 | 630 | 648 | 66,800 |
2016/08/05 | 637 | 637 | 622 | 626 | 69,800 |
2016/08/04 | 638 | 639 | 625 | 631 | 73,200 |
2016/08/03 | 654 | 654 | 636 | 637 | 105,200 |
2016/08/02 | 630 | 666 | 620 | 663 | 290,500 |
2016/08/01 | 604 | 621 | 602 | 611 | 229,700 |
2016/07/29 | 649 | 664 | 641 | 664 | 77,300 |
2016/07/28 | 657 | 657 | 646 | 649 | 55,000 |
2016/07/27 | 652 | 661 | 638 | 659 | 173,800 |
2016/07/26 | 658 | 659 | 652 | 657 | 122,600 |
2016/07/25 | 661 | 665 | 656 | 658 | 97,300 |
2016/07/22 | 653 | 660 | 653 | 658 | 66,700 |
2016/07/21 | 674 | 675 | 656 | 661 | 133,300 |
2016/07/20 | 646 | 670 | 639 | 665 | 188,500 |
2016/07/19 | 625 | 658 | 623 | 656 | 199,100 |
2016/07/15 | 615 | 631 | 614 | 622 | 93,200 |
2016/07/14 | 600 | 620 | 598 | 616 | 137,400 |
2016/07/13 | 604 | 604 | 596 | 599 | 76,100 |
2016/07/12 | 598 | 610 | 596 | 600 | 100,800 |
2016/07/11 | 595 | 616 | 593 | 596 | 203,200 |
2016/07/08 | 588 | 588 | 570 | 573 | 69,800 |
2016/07/07 | 589 | 592 | 581 | 587 | 50,100 |
2016/07/06 | 572 | 595 | 559 | 592 | 119,200 |
2016/07/05 | 573 | 587 | 573 | 586 | 51,600 |
2016/07/04 | 577 | 583 | 576 | 580 | 28,100 |
2016/07/01 | 577 | 583 | 573 | 582 | 49,200 |
2016/06/30 | 579 | 582 | 573 | 573 | 63,300 |
2016/06/29 | 581 | 582 | 570 | 579 | 70,100 |
2016/06/28 | 580 | 590 | 575 | 582 | 70,000 |
2016/06/27 | 589 | 591 | 580 | 591 | 90,800 |
2016/06/24 | 596 | 599 | 559 | 569 | 147,900 |
2016/06/23 | 595 | 595 | 586 | 592 | 72,600 |
2016/06/22 | 596 | 596 | 583 | 592 | 90,400 |
2016/06/21 | 589 | 601 | 584 | 600 | 75,900 |
2016/06/20 | 577 | 600 | 577 | 596 | 47,300 |
2016/06/17 | 573 | 579 | 568 | 577 | 81,900 |
2016/06/16 | 575 | 578 | 567 | 567 | 127,100 |
2016/06/15 | 581 | 585 | 574 | 575 | 57,500 |
2016/06/14 | 571 | 589 | 568 | 587 | 90,200 |
2016/06/13 | 594 | 594 | 570 | 570 | 99,300 |
2016/06/10 | 627 | 627 | 601 | 602 | 177,300 |
2016/06/09 | 598 | 630 | 595 | 625 | 320,200 |
2016/06/08 | 587 | 595 | 581 | 595 | 63,200 |
2016/06/07 | 588 | 592 | 581 | 588 | 41,500 |
2016/06/06 | 581 | 588 | 577 | 588 | 47,300 |
2016/06/03 | 591 | 596 | 583 | 590 | 38,800 |
2016/06/02 | 596 | 598 | 586 | 588 | 64,700 |
2016/06/01 | 603 | 610 | 598 | 599 | 58,600 |
2016/05/31 | 606 | 612 | 602 | 612 | 70,200 |
2016/05/30 | 610 | 614 | 603 | 612 | 50,400 |
2016/05/27 | 599 | 619 | 599 | 605 | 86,200 |
2016/05/26 | 608 | 610 | 604 | 607 | 58,800 |
2016/05/25 | 608 | 610 | 599 | 601 | 34,100 |
2016/05/24 | 608 | 610 | 596 | 598 | 50,300 |
2016/05/23 | 612 | 614 | 599 | 608 | 52,800 |
2016/05/20 | 598 | 608 | 596 | 602 | 46,800 |
2016/05/19 | 588 | 602 | 585 | 598 | 153,200 |
2016/05/18 | 602 | 604 | 585 | 591 | 97,100 |
2016/05/17 | 590 | 624 | 585 | 608 | 227,200 |
2016/05/16 | 580 | 605 | 580 | 587 | 96,400 |
2016/05/13 | 616 | 620 | 589 | 590 | 454,200 |
2016/05/12 | 618 | 644 | 609 | 625 | 956,300 |
2016/05/11 | 553 | 559 | 544 | 544 | 115,500 |
2016/05/10 | 569 | 574 | 560 | 570 | 71,600 |
2016/05/09 | 550 | 559 | 549 | 559 | 39,800 |
2016/05/06 | 540 | 545 | 538 | 543 | 68,000 |
2016/05/02 | 550 | 551 | 531 | 535 | 88,900 |
2016/04/28 | 572 | 582 | 552 | 553 | 56,800 |
2016/04/27 | 570 | 572 | 561 | 564 | 36,600 |
2016/04/26 | 572 | 572 | 559 | 568 | 61,200 |
2016/04/25 | 586 | 588 | 570 | 572 | 51,600 |
2016/04/22 | 573 | 588 | 570 | 585 | 74,600 |
2016/04/21 | 565 | 570 | 564 | 570 | 67,600 |
2016/04/20 | 560 | 565 | 555 | 556 | 83,300 |
2016/04/19 | 561 | 564 | 552 | 560 | 81,400 |
2016/04/18 | 550 | 562 | 549 | 560 | 71,200 |
2016/04/15 | 561 | 567 | 559 | 560 | 51,900 |
2016/04/14 | 555 | 561 | 552 | 560 | 67,900 |
2016/04/13 | 550 | 553 | 544 | 551 | 62,900 |
2016/04/12 | 547 | 554 | 544 | 550 | 43,600 |
2016/04/11 | 551 | 551 | 537 | 541 | 67,900 |
2016/04/08 | 526 | 554 | 522 | 547 | 89,000 |
2016/04/07 | 535 | 542 | 530 | 533 | 82,000 |
2016/04/06 | 542 | 542 | 531 | 537 | 59,700 |
2016/04/05 | 557 | 557 | 540 | 540 | 59,400 |
2016/04/04 | 550 | 565 | 546 | 558 | 66,500 |
2016/04/01 | 574 | 574 | 546 | 548 | 100,400 |
2016/03/31 | 583 | 588 | 571 | 571 | 90,300 |
2016/03/30 | 589 | 594 | 574 | 575 | 90,600 |
2016/03/29 | 578 | 591 | 569 | 591 | 133,000 |
2016/03/28 | 580 | 589 | 577 | 586 | 211,800 |
2016/03/25 | 573 | 578 | 573 | 574 | 94,400 |
2016/03/24 | 573 | 574 | 566 | 570 | 76,400 |
2016/03/23 | 575 | 579 | 571 | 573 | 73,400 |
2016/03/22 | 572 | 577 | 565 | 571 | 76,900 |
2016/03/18 | 573 | 574 | 562 | 569 | 76,400 |
2016/03/17 | 578 | 580 | 567 | 572 | 50,900 |
2016/03/16 | 577 | 580 | 568 | 571 | 46,000 |
2016/03/15 | 574 | 582 | 573 | 574 | 42,900 |
2016/03/14 | 569 | 583 | 568 | 574 | 95,300 |
2016/03/11 | 553 | 565 | 552 | 563 | 93,400 |
2016/03/10 | 549 | 560 | 549 | 557 | 89,300 |
2016/03/09 | 541 | 547 | 535 | 544 | 131,000 |
2016/03/08 | 546 | 550 | 533 | 536 | 123,300 |
2016/03/07 | 541 | 551 | 538 | 543 | 79,300 |
2016/03/04 | 523 | 532 | 519 | 531 | 58,300 |
2016/03/03 | 516 | 523 | 513 | 523 | 40,900 |
2016/03/02 | 504 | 520 | 504 | 516 | 87,800 |
2016/03/01 | 494 | 502 | 493 | 498 | 81,900 |
2016/02/29 | 519 | 519 | 493 | 493 | 105,900 |
2016/02/26 | 509 | 517 | 508 | 511 | 73,800 |
2016/02/25 | 499 | 510 | 497 | 509 | 67,400 |
2016/02/24 | 499 | 503 | 491 | 491 | 91,600 |
2016/02/23 | 505 | 509 | 501 | 501 | 119,000 |
2016/02/22 | 490 | 509 | 489 | 504 | 133,500 |
2016/02/19 | 505 | 505 | 486 | 490 | 220,400 |
2016/02/18 | 512 | 516 | 506 | 509 | 128,000 |
2016/02/17 | 530 | 539 | 505 | 507 | 168,800 |
2016/02/16 | 547 | 551 | 537 | 539 | 69,300 |
2016/02/15 | 540 | 552 | 540 | 547 | 48,900 |
2016/02/12 | 548 | 561 | 525 | 527 | 114,800 |
2016/02/10 | 588 | 590 | 557 | 568 | 106,100 |
2016/02/09 | 583 | 583 | 566 | 573 | 62,600 |
2016/02/08 | 579 | 597 | 577 | 593 | 57,300 |
2016/02/05 | 593 | 597 | 577 | 584 | 72,300 |
2016/02/04 | 589 | 606 | 584 | 600 | 87,700 |
2016/02/03 | 590 | 598 | 580 | 590 | 86,000 |
2016/02/02 | 586 | 600 | 582 | 594 | 114,700 |
2016/02/01 | 591 | 593 | 580 | 581 | 182,300 |
2016/01/29 | 603 | 615 | 595 | 611 | 80,000 |
2016/01/28 | 601 | 604 | 594 | 595 | 57,000 |
2016/01/27 | 610 | 612 | 592 | 599 | 58,900 |
2016/01/26 | 608 | 608 | 591 | 592 | 92,500 |
2016/01/25 | 608 | 608 | 591 | 601 | 51,900 |
2016/01/22 | 563 | 588 | 553 | 588 | 87,900 |
2016/01/21 | 559 | 575 | 544 | 545 | 71,200 |
2016/01/20 | 592 | 598 | 570 | 570 | 67,000 |
2016/01/19 | 600 | 606 | 588 | 588 | 45,300 |
2016/01/18 | 591 | 602 | 588 | 596 | 23,500 |
2016/01/15 | 619 | 619 | 604 | 610 | 32,000 |
2016/01/14 | 604 | 610 | 590 | 604 | 84,800 |
2016/01/13 | 607 | 628 | 607 | 619 | 39,900 |
2016/01/12 | 620 | 629 | 598 | 598 | 93,300 |
2016/01/08 | 622 | 631 | 620 | 623 | 41,000 |
2016/01/07 | 637 | 642 | 622 | 627 | 51,200 |
2016/01/06 | 640 | 649 | 629 | 636 | 43,600 |
2016/01/05 | 642 | 655 | 637 | 646 | 26,900 |
2016/01/04 | 661 | 672 | 650 | 650 | 28,200 |