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
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

このページの先頭へ