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 |
---|---|---|---|---|---|
2020/12/30 | 1,092 | 1,140 | 1,076 | 1,134 | 338,900 |
2020/12/29 | 1,070 | 1,095 | 1,061 | 1,092 | 199,000 |
2020/12/28 | 1,080 | 1,096 | 1,050 | 1,072 | 391,400 |
2020/12/25 | 1,018 | 1,072 | 1,018 | 1,065 | 426,200 |
2020/12/24 | 995 | 1,037 | 995 | 1,025 | 332,300 |
2020/12/23 | 995 | 1,010 | 967 | 980 | 243,400 |
2020/12/22 | 1,013 | 1,017 | 981 | 981 | 266,400 |
2020/12/21 | 1,050 | 1,061 | 1,007 | 1,013 | 303,000 |
2020/12/18 | 1,024 | 1,061 | 1,005 | 1,044 | 603,900 |
2020/12/17 | 970 | 1,028 | 967 | 1,028 | 648,300 |
2020/12/16 | 943 | 958 | 940 | 951 | 187,200 |
2020/12/15 | 940 | 942 | 926 | 934 | 112,600 |
2020/12/14 | 934 | 952 | 930 | 934 | 152,100 |
2020/12/11 | 902 | 937 | 902 | 934 | 200,700 |
2020/12/10 | 900 | 911 | 895 | 903 | 111,500 |
2020/12/09 | 896 | 908 | 891 | 907 | 174,500 |
2020/12/08 | 886 | 901 | 877 | 896 | 142,900 |
2020/12/07 | 919 | 919 | 877 | 885 | 240,000 |
2020/12/04 | 935 | 938 | 910 | 914 | 155,100 |
2020/12/03 | 934 | 952 | 931 | 939 | 119,500 |
2020/12/02 | 960 | 963 | 928 | 929 | 282,700 |
2020/12/01 | 959 | 962 | 938 | 954 | 154,000 |
2020/11/30 | 969 | 970 | 956 | 956 | 272,400 |
2020/11/27 | 965 | 975 | 954 | 969 | 247,800 |
2020/11/26 | 983 | 990 | 963 | 965 | 259,400 |
2020/11/25 | 972 | 993 | 959 | 975 | 472,100 |
2020/11/24 | 921 | 973 | 921 | 969 | 507,700 |
2020/11/20 | 924 | 928 | 907 | 916 | 199,600 |
2020/11/19 | 909 | 927 | 906 | 925 | 251,500 |
2020/11/18 | 916 | 935 | 903 | 914 | 302,400 |
2020/11/17 | 924 | 933 | 906 | 914 | 532,400 |
2020/11/16 | 885 | 912 | 885 | 894 | 419,200 |
2020/11/13 | 860 | 878 | 855 | 873 | 267,600 |
2020/11/12 | 875 | 884 | 851 | 858 | 344,100 |
2020/11/11 | 864 | 885 | 853 | 881 | 331,000 |
2020/11/10 | 874 | 877 | 848 | 853 | 516,200 |
2020/11/09 | 872 | 882 | 865 | 873 | 255,800 |
2020/11/06 | 872 | 887 | 866 | 873 | 210,100 |
2020/11/05 | 872 | 877 | 852 | 872 | 455,500 |
2020/11/04 | 900 | 916 | 871 | 872 | 535,900 |
2020/11/02 | 824 | 890 | 813 | 886 | 886,400 |
2020/10/30 | 1,000 | 1,000 | 842 | 849 | 1,855,300 |
2020/10/29 | 956 | 1,000 | 953 | 989 | 382,500 |
2020/10/28 | 960 | 975 | 952 | 968 | 217,000 |
2020/10/27 | 945 | 975 | 935 | 974 | 234,700 |
2020/10/26 | 987 | 995 | 969 | 970 | 268,900 |
2020/10/23 | 1,003 | 1,016 | 955 | 989 | 440,900 |
2020/10/22 | 1,020 | 1,043 | 984 | 994 | 755,600 |
2020/10/21 | 992 | 1,068 | 988 | 1,057 | 797,600 |
2020/10/20 | 960 | 1,004 | 954 | 986 | 741,400 |
2020/10/19 | 922 | 950 | 913 | 950 | 414,100 |
2020/10/16 | 926 | 932 | 896 | 928 | 335,600 |
2020/10/15 | 929 | 932 | 901 | 917 | 300,700 |
2020/10/14 | 962 | 962 | 933 | 939 | 277,400 |
2020/10/13 | 957 | 971 | 954 | 960 | 309,100 |
2020/10/12 | 965 | 969 | 951 | 960 | 316,300 |
2020/10/09 | 952 | 967 | 949 | 958 | 259,200 |
2020/10/08 | 975 | 987 | 946 | 953 | 344,400 |
2020/10/07 | 939 | 966 | 937 | 960 | 262,700 |
2020/10/06 | 948 | 964 | 937 | 943 | 296,700 |
2020/10/05 | 940 | 941 | 917 | 934 | 309,900 |
2020/10/02 | 970 | 974 | 921 | 930 | 381,200 |
2020/09/30 | 1,000 | 1,000 | 952 | 952 | 389,900 |
2020/09/29 | 975 | 1,009 | 969 | 1,004 | 470,200 |
2020/09/28 | 974 | 978 | 954 | 975 | 730,700 |
2020/09/25 | 934 | 964 | 934 | 959 | 388,500 |
2020/09/24 | 946 | 955 | 929 | 933 | 312,400 |
2020/09/23 | 964 | 967 | 946 | 954 | 314,800 |
2020/09/18 | 980 | 982 | 964 | 964 | 260,400 |
2020/09/17 | 968 | 982 | 953 | 980 | 318,400 |
2020/09/16 | 975 | 994 | 961 | 968 | 416,200 |
2020/09/15 | 930 | 953 | 920 | 950 | 320,200 |
2020/09/14 | 912 | 953 | 904 | 932 | 515,500 |
2020/09/11 | 911 | 921 | 900 | 914 | 226,900 |
2020/09/10 | 916 | 933 | 906 | 907 | 448,200 |
2020/09/09 | 941 | 947 | 905 | 905 | 623,100 |
2020/09/08 | 959 | 971 | 951 | 966 | 216,600 |
2020/09/07 | 993 | 993 | 942 | 953 | 467,700 |
2020/09/04 | 1,007 | 1,033 | 997 | 1,001 | 305,500 |
2020/09/03 | 1,037 | 1,058 | 1,028 | 1,050 | 414,500 |
2020/09/02 | 1,016 | 1,038 | 1,010 | 1,026 | 317,900 |
2020/09/01 | 1,014 | 1,022 | 1,009 | 1,016 | 184,600 |
2020/08/31 | 1,003 | 1,022 | 1,003 | 1,015 | 279,600 |
2020/08/28 | 1,022 | 1,032 | 984 | 995 | 425,100 |
2020/08/27 | 1,036 | 1,046 | 1,025 | 1,036 | 246,600 |
2020/08/26 | 1,048 | 1,056 | 1,024 | 1,029 | 304,100 |
2020/08/25 | 1,075 | 1,089 | 1,060 | 1,064 | 264,900 |
2020/08/24 | 1,069 | 1,075 | 1,046 | 1,068 | 276,600 |
2020/08/21 | 1,040 | 1,070 | 1,039 | 1,066 | 410,500 |
2020/08/20 | 1,015 | 1,036 | 1,007 | 1,028 | 488,700 |
2020/08/19 | 1,024 | 1,042 | 1,002 | 1,024 | 832,100 |
2020/08/18 | 961 | 1,030 | 961 | 1,012 | 1,217,300 |
2020/08/17 | 920 | 931 | 914 | 920 | 143,200 |
2020/08/14 | 920 | 945 | 911 | 921 | 219,100 |
2020/08/13 | 925 | 928 | 915 | 920 | 268,100 |
2020/08/12 | 920 | 942 | 913 | 918 | 415,800 |
2020/08/11 | 909 | 925 | 907 | 914 | 629,500 |
2020/08/07 | 903 | 918 | 880 | 900 | 397,200 |
2020/08/06 | 921 | 921 | 888 | 911 | 546,800 |
2020/08/05 | 937 | 950 | 921 | 936 | 478,500 |
2020/08/04 | 887 | 950 | 887 | 950 | 936,700 |
2020/08/03 | 839 | 899 | 822 | 877 | 1,268,500 |
2020/07/31 | 788 | 792 | 749 | 749 | 338,000 |
2020/07/30 | 787 | 798 | 776 | 789 | 238,700 |
2020/07/29 | 785 | 788 | 767 | 780 | 219,900 |
2020/07/28 | 777 | 798 | 771 | 789 | 361,600 |
2020/07/27 | 740 | 770 | 735 | 768 | 463,000 |
2020/07/22 | 725 | 743 | 721 | 740 | 177,300 |
2020/07/21 | 745 | 748 | 728 | 732 | 195,400 |
2020/07/20 | 720 | 744 | 716 | 743 | 290,400 |
2020/07/17 | 711 | 729 | 711 | 720 | 311,300 |
2020/07/16 | 714 | 734 | 706 | 725 | 694,200 |
2020/07/15 | 664 | 692 | 664 | 686 | 300,200 |
2020/07/14 | 648 | 677 | 647 | 657 | 282,300 |
2020/07/13 | 635 | 655 | 635 | 646 | 230,300 |
2020/07/10 | 637 | 655 | 635 | 635 | 314,900 |
2020/07/09 | 644 | 649 | 623 | 637 | 243,000 |
2020/07/08 | 642 | 647 | 633 | 637 | 112,600 |
2020/07/07 | 660 | 661 | 635 | 640 | 292,300 |
2020/07/06 | 657 | 691 | 655 | 666 | 458,700 |
2020/07/03 | 637 | 666 | 637 | 648 | 517,100 |
2020/07/02 | 619 | 647 | 619 | 629 | 550,900 |
2020/07/01 | 609 | 627 | 608 | 609 | 200,000 |
2020/06/30 | 630 | 636 | 606 | 606 | 223,600 |
2020/06/29 | 626 | 630 | 612 | 614 | 240,800 |
2020/06/26 | 617 | 636 | 612 | 628 | 293,800 |
2020/06/25 | 597 | 613 | 595 | 611 | 312,600 |
2020/06/24 | 635 | 637 | 597 | 598 | 586,800 |
2020/06/23 | 633 | 644 | 628 | 638 | 138,500 |
2020/06/22 | 622 | 633 | 613 | 631 | 132,500 |
2020/06/19 | 639 | 640 | 625 | 628 | 310,400 |
2020/06/18 | 656 | 658 | 638 | 640 | 392,400 |
2020/06/17 | 649 | 668 | 638 | 666 | 443,000 |
2020/06/16 | 617 | 658 | 614 | 650 | 344,300 |
2020/06/15 | 626 | 631 | 609 | 609 | 359,700 |
2020/06/12 | 610 | 625 | 600 | 616 | 325,300 |
2020/06/11 | 635 | 639 | 626 | 626 | 251,900 |
2020/06/10 | 621 | 650 | 617 | 641 | 325,100 |
2020/06/09 | 625 | 627 | 615 | 621 | 135,500 |
2020/06/08 | 618 | 625 | 612 | 622 | 161,400 |
2020/06/05 | 604 | 618 | 595 | 611 | 153,300 |
2020/06/04 | 602 | 611 | 593 | 607 | 286,600 |
2020/06/03 | 605 | 608 | 594 | 602 | 297,100 |
2020/06/02 | 560 | 603 | 560 | 600 | 284,600 |
2020/06/01 | 541 | 564 | 541 | 562 | 193,800 |
2020/05/29 | 537 | 544 | 532 | 541 | 206,200 |
2020/05/28 | 550 | 550 | 530 | 543 | 180,400 |
2020/05/27 | 540 | 547 | 529 | 545 | 151,800 |
2020/05/26 | 530 | 543 | 521 | 543 | 177,100 |
2020/05/25 | 503 | 521 | 500 | 521 | 115,000 |
2020/05/22 | 493 | 498 | 486 | 498 | 97,900 |
2020/05/21 | 486 | 494 | 483 | 491 | 77,200 |
2020/05/20 | 485 | 485 | 478 | 484 | 92,600 |
2020/05/19 | 475 | 486 | 475 | 485 | 128,700 |
2020/05/18 | 471 | 471 | 460 | 467 | 94,200 |
2020/05/15 | 469 | 475 | 462 | 471 | 92,000 |
2020/05/14 | 491 | 491 | 461 | 461 | 239,600 |
2020/05/13 | 505 | 513 | 501 | 511 | 82,800 |
2020/05/12 | 525 | 525 | 509 | 512 | 62,300 |
2020/05/11 | 503 | 522 | 503 | 522 | 105,800 |
2020/05/08 | 487 | 502 | 483 | 502 | 139,100 |
2020/05/07 | 490 | 495 | 480 | 485 | 120,600 |
2020/05/01 | 504 | 504 | 488 | 490 | 97,700 |
2020/04/30 | 500 | 517 | 500 | 508 | 154,200 |
2020/04/28 | 491 | 494 | 485 | 494 | 151,400 |
2020/04/27 | 493 | 493 | 482 | 491 | 142,700 |
2020/04/24 | 487 | 487 | 477 | 482 | 85,800 |
2020/04/23 | 467 | 489 | 464 | 489 | 132,100 |
2020/04/22 | 467 | 467 | 457 | 459 | 109,800 |
2020/04/21 | 472 | 474 | 462 | 469 | 108,300 |
2020/04/20 | 478 | 481 | 471 | 476 | 93,400 |
2020/04/17 | 478 | 492 | 472 | 479 | 188,400 |
2020/04/16 | 461 | 478 | 461 | 478 | 132,300 |
2020/04/15 | 481 | 481 | 462 | 466 | 135,800 |
2020/04/14 | 474 | 483 | 465 | 483 | 87,400 |
2020/04/13 | 486 | 489 | 471 | 475 | 86,700 |
2020/04/10 | 482 | 493 | 466 | 491 | 128,100 |
2020/04/09 | 477 | 482 | 462 | 482 | 84,600 |
2020/04/08 | 468 | 474 | 438 | 470 | 202,500 |
2020/04/07 | 471 | 478 | 455 | 468 | 104,600 |
2020/04/06 | 432 | 464 | 426 | 457 | 138,500 |
2020/04/03 | 461 | 473 | 435 | 439 | 116,700 |
2020/04/02 | 456 | 468 | 444 | 465 | 248,700 |
2020/04/01 | 471 | 479 | 458 | 463 | 189,000 |
2020/03/31 | 497 | 497 | 480 | 481 | 113,600 |
2020/03/30 | 503 | 504 | 467 | 496 | 301,400 |
2020/03/27 | 498 | 530 | 489 | 530 | 489,700 |
2020/03/26 | 489 | 489 | 468 | 485 | 262,600 |
2020/03/25 | 505 | 506 | 476 | 492 | 295,300 |
2020/03/24 | 427 | 465 | 425 | 465 | 401,300 |
2020/03/23 | 404 | 435 | 399 | 430 | 397,000 |
2020/03/19 | 432 | 434 | 393 | 397 | 527,500 |
2020/03/18 | 443 | 450 | 429 | 431 | 462,500 |
2020/03/17 | 408 | 442 | 407 | 438 | 368,400 |
2020/03/16 | 433 | 443 | 425 | 427 | 389,500 |
2020/03/13 | 432 | 441 | 410 | 425 | 471,300 |
2020/03/12 | 469 | 474 | 451 | 458 | 377,800 |
2020/03/11 | 494 | 505 | 483 | 483 | 259,900 |
2020/03/10 | 480 | 496 | 464 | 494 | 307,900 |
2020/03/09 | 514 | 516 | 494 | 500 | 385,500 |
2020/03/06 | 540 | 541 | 524 | 524 | 320,000 |
2020/03/05 | 560 | 560 | 542 | 550 | 325,500 |
2020/03/04 | 545 | 560 | 542 | 550 | 116,400 |
2020/03/03 | 588 | 589 | 555 | 555 | 191,900 |
2020/03/02 | 529 | 576 | 529 | 574 | 330,800 |
2020/02/28 | 550 | 557 | 538 | 542 | 296,200 |
2020/02/27 | 576 | 579 | 562 | 567 | 239,800 |
2020/02/26 | 571 | 580 | 568 | 576 | 198,100 |
2020/02/25 | 594 | 594 | 580 | 581 | 277,300 |
2020/02/21 | 615 | 624 | 612 | 614 | 146,500 |
2020/02/20 | 626 | 634 | 612 | 614 | 128,000 |
2020/02/19 | 619 | 626 | 619 | 620 | 78,800 |
2020/02/18 | 619 | 624 | 612 | 617 | 109,900 |
2020/02/17 | 634 | 635 | 621 | 622 | 111,000 |
2020/02/14 | 635 | 639 | 630 | 637 | 80,400 |
2020/02/13 | 644 | 644 | 634 | 638 | 82,800 |
2020/02/12 | 651 | 653 | 639 | 643 | 83,000 |
2020/02/10 | 645 | 650 | 641 | 647 | 88,000 |
2020/02/07 | 658 | 658 | 648 | 648 | 83,600 |
2020/02/06 | 650 | 660 | 648 | 657 | 164,700 |
2020/02/05 | 637 | 650 | 634 | 643 | 180,100 |
2020/02/04 | 613 | 630 | 613 | 628 | 116,700 |
2020/02/03 | 620 | 623 | 612 | 618 | 216,400 |
2020/01/31 | 630 | 636 | 626 | 627 | 116,300 |
2020/01/30 | 643 | 649 | 625 | 631 | 138,500 |
2020/01/29 | 641 | 646 | 640 | 645 | 118,100 |
2020/01/28 | 649 | 649 | 635 | 641 | 125,600 |
2020/01/27 | 665 | 665 | 651 | 652 | 133,400 |
2020/01/24 | 680 | 680 | 672 | 672 | 138,500 |
2020/01/23 | 686 | 689 | 676 | 684 | 121,600 |
2020/01/22 | 685 | 686 | 677 | 684 | 114,800 |
2020/01/21 | 689 | 690 | 680 | 684 | 138,800 |
2020/01/20 | 688 | 690 | 686 | 687 | 64,900 |
2020/01/17 | 692 | 692 | 686 | 687 | 124,800 |
2020/01/16 | 688 | 693 | 683 | 690 | 100,100 |
2020/01/15 | 683 | 693 | 683 | 690 | 104,500 |
2020/01/14 | 696 | 696 | 688 | 689 | 130,500 |
2020/01/10 | 703 | 703 | 694 | 696 | 125,400 |
2020/01/09 | 699 | 702 | 691 | 695 | 116,300 |
2020/01/08 | 699 | 699 | 681 | 689 | 292,100 |
2020/01/07 | 705 | 715 | 703 | 706 | 127,000 |
2020/01/06 | 701 | 705 | 683 | 703 | 282,800 |