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 |
---|---|---|---|---|---|
2019/12/30 | 723 | 723 | 712 | 712 | 85,000 |
2019/12/27 | 722 | 743 | 722 | 729 | 242,900 |
2019/12/26 | 709 | 715 | 708 | 714 | 127,000 |
2019/12/25 | 723 | 723 | 704 | 709 | 112,500 |
2019/12/24 | 720 | 726 | 719 | 723 | 123,600 |
2019/12/23 | 728 | 728 | 718 | 718 | 92,900 |
2019/12/20 | 718 | 729 | 716 | 722 | 340,100 |
2019/12/19 | 714 | 721 | 713 | 717 | 102,200 |
2019/12/18 | 718 | 724 | 712 | 717 | 127,900 |
2019/12/17 | 710 | 720 | 705 | 718 | 148,400 |
2019/12/16 | 708 | 711 | 701 | 701 | 107,800 |
2019/12/13 | 708 | 716 | 701 | 705 | 237,600 |
2019/12/12 | 713 | 715 | 697 | 698 | 129,600 |
2019/12/11 | 716 | 716 | 705 | 707 | 125,600 |
2019/12/10 | 712 | 721 | 711 | 718 | 112,800 |
2019/12/09 | 717 | 723 | 713 | 713 | 117,600 |
2019/12/06 | 712 | 716 | 709 | 712 | 108,600 |
2019/12/05 | 702 | 712 | 702 | 712 | 102,400 |
2019/12/04 | 696 | 705 | 691 | 704 | 127,600 |
2019/12/03 | 706 | 707 | 698 | 704 | 113,500 |
2019/12/02 | 705 | 713 | 704 | 712 | 145,300 |
2019/11/29 | 712 | 712 | 703 | 706 | 102,900 |
2019/11/28 | 722 | 722 | 710 | 711 | 93,700 |
2019/11/27 | 712 | 722 | 709 | 718 | 97,800 |
2019/11/26 | 720 | 720 | 708 | 711 | 176,400 |
2019/11/25 | 728 | 728 | 712 | 716 | 118,900 |
2019/11/22 | 721 | 730 | 714 | 715 | 151,500 |
2019/11/21 | 721 | 725 | 700 | 714 | 213,000 |
2019/11/20 | 726 | 729 | 712 | 717 | 143,900 |
2019/11/19 | 731 | 734 | 726 | 731 | 112,900 |
2019/11/18 | 741 | 741 | 726 | 730 | 98,400 |
2019/11/15 | 732 | 749 | 730 | 739 | 111,900 |
2019/11/14 | 742 | 742 | 726 | 727 | 129,800 |
2019/11/13 | 759 | 759 | 741 | 742 | 102,800 |
2019/11/12 | 760 | 760 | 748 | 760 | 142,900 |
2019/11/11 | 755 | 764 | 750 | 753 | 177,200 |
2019/11/08 | 749 | 757 | 745 | 751 | 277,700 |
2019/11/07 | 743 | 743 | 726 | 742 | 164,100 |
2019/11/06 | 743 | 746 | 727 | 745 | 272,500 |
2019/11/05 | 726 | 745 | 726 | 743 | 274,800 |
2019/11/01 | 705 | 731 | 700 | 728 | 319,000 |
2019/10/31 | 705 | 717 | 702 | 710 | 201,900 |
2019/10/30 | 705 | 721 | 695 | 720 | 401,800 |
2019/10/29 | 707 | 718 | 703 | 713 | 152,900 |
2019/10/28 | 708 | 712 | 699 | 700 | 138,300 |
2019/10/25 | 699 | 711 | 699 | 709 | 172,000 |
2019/10/24 | 694 | 702 | 688 | 696 | 125,900 |
2019/10/23 | 682 | 693 | 664 | 691 | 278,800 |
2019/10/21 | 683 | 695 | 682 | 691 | 128,000 |
2019/10/18 | 690 | 705 | 683 | 685 | 119,700 |
2019/10/17 | 700 | 701 | 686 | 695 | 142,600 |
2019/10/16 | 705 | 723 | 704 | 704 | 166,000 |
2019/10/15 | 696 | 707 | 693 | 704 | 156,400 |
2019/10/11 | 687 | 687 | 677 | 683 | 107,600 |
2019/10/10 | 693 | 694 | 678 | 691 | 126,300 |
2019/10/09 | 685 | 690 | 674 | 688 | 138,300 |
2019/10/08 | 670 | 686 | 669 | 686 | 272,900 |
2019/10/07 | 664 | 671 | 662 | 671 | 134,500 |
2019/10/04 | 666 | 670 | 658 | 670 | 108,900 |
2019/10/03 | 670 | 671 | 664 | 668 | 133,200 |
2019/10/02 | 682 | 686 | 679 | 685 | 155,200 |
2019/10/01 | 689 | 699 | 686 | 688 | 148,000 |
2019/09/30 | 682 | 692 | 672 | 686 | 247,300 |
2019/09/27 | 706 | 710 | 686 | 692 | 286,800 |
2019/09/26 | 713 | 725 | 712 | 717 | 583,800 |
2019/09/25 | 712 | 720 | 705 | 709 | 298,300 |
2019/09/24 | 721 | 721 | 704 | 713 | 476,200 |
2019/09/20 | 721 | 722 | 715 | 721 | 295,400 |
2019/09/19 | 700 | 724 | 700 | 721 | 229,000 |
2019/09/18 | 719 | 719 | 698 | 702 | 227,500 |
2019/09/17 | 717 | 725 | 714 | 721 | 197,000 |
2019/09/13 | 722 | 722 | 706 | 717 | 280,200 |
2019/09/12 | 725 | 732 | 720 | 720 | 251,700 |
2019/09/11 | 722 | 735 | 718 | 731 | 200,600 |
2019/09/10 | 717 | 726 | 716 | 721 | 219,100 |
2019/09/09 | 699 | 726 | 697 | 717 | 255,900 |
2019/09/06 | 695 | 709 | 686 | 700 | 279,900 |
2019/09/05 | 667 | 699 | 662 | 688 | 321,900 |
2019/09/04 | 657 | 666 | 654 | 663 | 297,200 |
2019/09/03 | 641 | 660 | 641 | 657 | 221,600 |
2019/09/02 | 639 | 647 | 636 | 637 | 283,600 |
2019/08/30 | 612 | 631 | 611 | 629 | 175,900 |
2019/08/29 | 604 | 607 | 597 | 604 | 82,100 |
2019/08/28 | 608 | 612 | 595 | 599 | 116,800 |
2019/08/27 | 600 | 614 | 599 | 606 | 104,000 |
2019/08/26 | 601 | 604 | 585 | 590 | 176,700 |
2019/08/23 | 611 | 618 | 610 | 611 | 100,100 |
2019/08/22 | 614 | 614 | 603 | 606 | 123,500 |
2019/08/21 | 619 | 620 | 609 | 609 | 109,800 |
2019/08/20 | 617 | 626 | 616 | 625 | 67,200 |
2019/08/19 | 615 | 622 | 612 | 617 | 90,200 |
2019/08/16 | 610 | 622 | 607 | 615 | 85,600 |
2019/08/15 | 614 | 618 | 609 | 611 | 155,400 |
2019/08/14 | 630 | 639 | 627 | 633 | 188,800 |
2019/08/13 | 619 | 629 | 608 | 627 | 359,900 |
2019/08/09 | 636 | 636 | 619 | 620 | 88,100 |
2019/08/08 | 626 | 637 | 617 | 630 | 143,400 |
2019/08/07 | 622 | 632 | 618 | 625 | 206,100 |
2019/08/06 | 612 | 627 | 610 | 625 | 222,500 |
2019/08/05 | 645 | 653 | 621 | 637 | 299,400 |
2019/08/02 | 661 | 679 | 645 | 650 | 242,400 |
2019/08/01 | 680 | 694 | 635 | 671 | 493,100 |
2019/07/31 | 708 | 713 | 696 | 708 | 358,000 |
2019/07/30 | 708 | 714 | 706 | 712 | 212,600 |
2019/07/29 | 689 | 704 | 689 | 702 | 172,000 |
2019/07/26 | 699 | 700 | 685 | 687 | 238,500 |
2019/07/25 | 702 | 707 | 699 | 701 | 155,700 |
2019/07/24 | 700 | 705 | 697 | 703 | 225,700 |
2019/07/23 | 692 | 698 | 690 | 698 | 224,300 |
2019/07/22 | 692 | 699 | 686 | 696 | 164,900 |
2019/07/19 | 689 | 693 | 684 | 689 | 215,200 |
2019/07/18 | 710 | 710 | 683 | 684 | 257,000 |
2019/07/17 | 718 | 721 | 711 | 712 | 165,300 |
2019/07/16 | 738 | 738 | 717 | 724 | 144,900 |
2019/07/12 | 744 | 751 | 735 | 735 | 115,300 |
2019/07/11 | 752 | 754 | 743 | 745 | 140,600 |
2019/07/10 | 753 | 758 | 747 | 751 | 123,600 |
2019/07/09 | 760 | 770 | 753 | 755 | 95,000 |
2019/07/08 | 768 | 771 | 760 | 760 | 128,200 |
2019/07/05 | 772 | 773 | 757 | 762 | 147,900 |
2019/07/04 | 761 | 771 | 760 | 769 | 119,200 |
2019/07/03 | 753 | 757 | 747 | 757 | 122,000 |
2019/07/02 | 740 | 758 | 740 | 749 | 126,700 |
2019/07/01 | 748 | 749 | 720 | 740 | 263,900 |
2019/06/28 | 742 | 745 | 734 | 735 | 103,000 |
2019/06/27 | 725 | 743 | 725 | 742 | 121,000 |
2019/06/26 | 719 | 728 | 717 | 720 | 109,500 |
2019/06/25 | 736 | 742 | 720 | 720 | 190,500 |
2019/06/24 | 725 | 730 | 722 | 725 | 76,400 |
2019/06/21 | 732 | 735 | 726 | 728 | 322,000 |
2019/06/20 | 723 | 738 | 722 | 732 | 120,400 |
2019/06/19 | 711 | 727 | 703 | 723 | 250,800 |
2019/06/18 | 736 | 736 | 703 | 705 | 276,500 |
2019/06/17 | 748 | 753 | 738 | 739 | 137,200 |
2019/06/14 | 754 | 756 | 743 | 749 | 151,700 |
2019/06/13 | 771 | 774 | 746 | 751 | 135,600 |
2019/06/12 | 761 | 785 | 759 | 774 | 151,600 |
2019/06/11 | 750 | 763 | 741 | 756 | 163,200 |
2019/06/10 | 748 | 750 | 739 | 746 | 139,800 |
2019/06/07 | 734 | 743 | 730 | 737 | 127,900 |
2019/06/06 | 740 | 746 | 734 | 734 | 108,100 |
2019/06/05 | 730 | 747 | 719 | 746 | 248,400 |
2019/06/04 | 736 | 739 | 717 | 720 | 248,700 |
2019/06/03 | 756 | 758 | 736 | 737 | 197,200 |
2019/05/31 | 755 | 771 | 755 | 762 | 146,900 |
2019/05/30 | 759 | 764 | 754 | 759 | 170,200 |
2019/05/29 | 776 | 778 | 758 | 767 | 336,200 |
2019/05/28 | 800 | 801 | 781 | 788 | 284,100 |
2019/05/27 | 804 | 808 | 798 | 803 | 112,200 |
2019/05/24 | 801 | 810 | 794 | 800 | 185,100 |
2019/05/23 | 805 | 818 | 802 | 805 | 197,000 |
2019/05/22 | 800 | 812 | 798 | 803 | 259,000 |
2019/05/21 | 789 | 800 | 781 | 794 | 168,600 |
2019/05/20 | 810 | 817 | 797 | 797 | 146,900 |
2019/05/17 | 806 | 818 | 802 | 814 | 200,100 |
2019/05/16 | 820 | 821 | 802 | 804 | 181,100 |
2019/05/15 | 819 | 824 | 807 | 816 | 169,200 |
2019/05/14 | 798 | 818 | 771 | 814 | 259,500 |
2019/05/13 | 842 | 862 | 822 | 828 | 340,600 |
2019/05/10 | 841 | 853 | 831 | 841 | 293,500 |
2019/05/09 | 826 | 848 | 826 | 844 | 369,000 |
2019/05/08 | 820 | 844 | 819 | 841 | 373,800 |
2019/05/07 | 841 | 867 | 833 | 840 | 213,400 |
2019/04/26 | 836 | 839 | 821 | 836 | 99,500 |
2019/04/25 | 831 | 838 | 824 | 835 | 147,600 |
2019/04/24 | 845 | 846 | 826 | 831 | 117,200 |
2019/04/23 | 829 | 844 | 825 | 844 | 126,400 |
2019/04/22 | 834 | 836 | 815 | 833 | 183,300 |
2019/04/19 | 860 | 865 | 825 | 833 | 239,200 |
2019/04/18 | 878 | 880 | 857 | 860 | 210,000 |
2019/04/17 | 866 | 880 | 865 | 875 | 163,300 |
2019/04/16 | 868 | 880 | 862 | 864 | 117,500 |
2019/04/15 | 857 | 869 | 852 | 864 | 184,400 |
2019/04/12 | 858 | 861 | 842 | 842 | 123,800 |
2019/04/11 | 854 | 856 | 842 | 855 | 139,200 |
2019/04/10 | 860 | 871 | 851 | 854 | 161,200 |
2019/04/09 | 877 | 882 | 859 | 865 | 141,100 |
2019/04/08 | 900 | 902 | 875 | 877 | 152,100 |
2019/04/05 | 876 | 896 | 875 | 895 | 170,600 |
2019/04/04 | 878 | 884 | 865 | 877 | 145,900 |
2019/04/03 | 861 | 873 | 854 | 873 | 261,900 |
2019/04/02 | 872 | 884 | 863 | 867 | 227,400 |
2019/04/01 | 867 | 883 | 855 | 863 | 408,800 |
2019/03/29 | 857 | 872 | 853 | 858 | 289,400 |
2019/03/28 | 876 | 877 | 850 | 853 | 265,500 |
2019/03/27 | 892 | 897 | 883 | 887 | 180,000 |
2019/03/26 | 875 | 904 | 863 | 898 | 454,600 |
2019/03/25 | 903 | 904 | 865 | 869 | 376,500 |
2019/03/22 | 907 | 930 | 898 | 930 | 386,100 |
2019/03/20 | 887 | 909 | 879 | 903 | 266,900 |
2019/03/19 | 894 | 894 | 874 | 886 | 264,500 |
2019/03/18 | 888 | 910 | 888 | 900 | 217,900 |
2019/03/15 | 879 | 889 | 872 | 877 | 194,300 |
2019/03/14 | 903 | 903 | 879 | 880 | 218,500 |
2019/03/13 | 904 | 918 | 890 | 900 | 148,800 |
2019/03/12 | 902 | 911 | 897 | 907 | 152,800 |
2019/03/11 | 884 | 894 | 871 | 891 | 146,200 |
2019/03/08 | 899 | 908 | 877 | 887 | 218,800 |
2019/03/07 | 901 | 918 | 901 | 914 | 156,700 |
2019/03/06 | 920 | 920 | 903 | 910 | 186,100 |
2019/03/05 | 914 | 923 | 908 | 922 | 113,200 |
2019/03/04 | 932 | 936 | 920 | 923 | 88,900 |
2019/03/01 | 912 | 930 | 912 | 919 | 136,800 |
2019/02/28 | 931 | 932 | 908 | 916 | 231,800 |
2019/02/27 | 918 | 943 | 916 | 925 | 451,800 |
2019/02/26 | 913 | 915 | 905 | 912 | 147,300 |
2019/02/25 | 903 | 918 | 902 | 913 | 151,400 |
2019/02/22 | 899 | 909 | 896 | 898 | 151,800 |
2019/02/21 | 912 | 917 | 896 | 904 | 225,000 |
2019/02/20 | 899 | 917 | 899 | 909 | 284,300 |
2019/02/19 | 897 | 902 | 889 | 898 | 122,800 |
2019/02/18 | 876 | 893 | 871 | 889 | 176,800 |
2019/02/15 | 880 | 881 | 862 | 867 | 216,600 |
2019/02/14 | 884 | 898 | 882 | 889 | 300,300 |
2019/02/13 | 864 | 880 | 860 | 875 | 212,500 |
2019/02/12 | 850 | 868 | 845 | 853 | 311,100 |
2019/02/08 | 852 | 868 | 841 | 865 | 261,000 |
2019/02/07 | 896 | 898 | 863 | 866 | 493,800 |
2019/02/06 | 877 | 904 | 873 | 901 | 438,500 |
2019/02/05 | 900 | 901 | 866 | 874 | 547,100 |
2019/02/04 | 875 | 905 | 872 | 885 | 413,700 |
2019/02/01 | 892 | 924 | 880 | 882 | 802,700 |
2019/01/31 | 1,001 | 1,042 | 996 | 1,027 | 286,900 |
2019/01/30 | 1,024 | 1,028 | 994 | 995 | 267,900 |
2019/01/29 | 1,008 | 1,031 | 995 | 1,025 | 202,200 |
2019/01/28 | 1,023 | 1,043 | 1,012 | 1,022 | 204,200 |
2019/01/25 | 1,009 | 1,039 | 1,003 | 1,023 | 139,000 |
2019/01/24 | 1,000 | 1,024 | 995 | 1,016 | 169,900 |
2019/01/23 | 1,000 | 1,024 | 992 | 1,018 | 200,100 |
2019/01/22 | 1,024 | 1,030 | 1,014 | 1,021 | 103,600 |
2019/01/21 | 1,022 | 1,040 | 1,004 | 1,030 | 187,400 |
2019/01/18 | 1,027 | 1,038 | 1,017 | 1,021 | 285,200 |
2019/01/17 | 1,033 | 1,074 | 1,022 | 1,047 | 530,000 |
2019/01/16 | 969 | 999 | 960 | 991 | 203,800 |
2019/01/15 | 951 | 975 | 927 | 970 | 208,900 |
2019/01/11 | 983 | 1,005 | 975 | 976 | 237,000 |
2019/01/10 | 992 | 992 | 966 | 977 | 222,200 |
2019/01/09 | 961 | 1,021 | 955 | 1,004 | 383,200 |
2019/01/08 | 967 | 975 | 957 | 964 | 342,600 |
2019/01/07 | 992 | 992 | 970 | 981 | 239,000 |
2019/01/04 | 971 | 988 | 932 | 964 | 296,500 |