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
2021/12/30 714 716 703 709 164,600
2021/12/29 691 714 691 714 200,800
2021/12/28 680 690 679 687 229,700
2021/12/27 680 680 668 674 257,600
2021/12/24 670 690 669 679 444,800
2021/12/23 684 689 670 675 421,600
2021/12/22 664 683 656 682 628,100
2021/12/21 684 686 659 665 845,700
2021/12/20 716 719 701 704 209,000
2021/12/17 724 726 716 721 199,100
2021/12/16 718 727 716 721 191,400
2021/12/15 713 723 710 715 159,300
2021/12/14 721 722 710 714 168,600
2021/12/13 716 718 709 716 188,100
2021/12/10 723 723 708 711 249,500
2021/12/09 740 742 718 722 182,400
2021/12/08 728 738 721 733 344,000
2021/12/07 711 719 706 719 204,500
2021/12/06 702 717 695 706 284,000
2021/12/03 690 711 686 696 381,100
2021/12/02 681 692 680 684 342,900
2021/12/01 661 688 660 685 339,100
2021/11/30 670 689 667 667 296,300
2021/11/29 678 679 665 668 320,800
2021/11/26 701 702 683 688 265,200
2021/11/25 701 711 701 706 146,000
2021/11/24 714 719 700 703 317,000
2021/11/22 708 717 703 712 175,600
2021/11/19 717 722 708 716 267,800
2021/11/18 728 728 708 716 244,500
2021/11/17 728 738 718 734 332,800
2021/11/16 746 746 730 731 231,100
2021/11/15 757 762 744 747 261,600
2021/11/12 751 762 751 756 173,600
2021/11/11 764 765 752 752 187,900
2021/11/10 762 769 759 765 120,800
2021/11/09 767 772 763 763 233,500
2021/11/08 772 775 759 767 245,600
2021/11/05 757 770 755 770 203,800
2021/11/04 763 775 756 759 390,700
2021/11/02 771 783 761 761 397,100
2021/11/01 793 795 766 775 648,300
2021/10/29 801 806 792 798 248,000
2021/10/28 798 811 797 805 158,800
2021/10/27 811 815 799 805 112,400
2021/10/26 796 814 794 810 150,100
2021/10/25 810 811 792 792 243,200
2021/10/22 805 821 801 817 217,500
2021/10/21 820 823 811 812 188,700
2021/10/20 832 832 819 819 211,300
2021/10/19 835 836 825 829 191,000
2021/10/18 838 841 831 834 166,900
2021/10/15 832 837 831 833 95,400
2021/10/14 832 840 831 833 94,600
2021/10/13 832 839 832 832 128,900
2021/10/12 834 842 833 833 164,600
2021/10/11 833 846 829 846 192,300
2021/10/08 827 835 824 824 152,900
2021/10/07 821 829 817 818 140,500
2021/10/06 820 836 818 821 218,600
2021/10/05 834 834 813 817 327,400
2021/10/04 843 848 834 839 163,300
2021/10/01 848 851 828 839 327,700
2021/09/30 844 860 844 854 272,300
2021/09/29 823 844 819 842 499,900
2021/09/28 854 856 834 841 972,500
2021/09/27 861 867 855 856 506,100
2021/09/24 847 859 842 854 709,000
2021/09/22 840 848 836 837 453,100
2021/09/21 848 854 838 849 435,800
2021/09/17 868 876 864 873 460,800
2021/09/16 883 885 862 873 420,900
2021/09/15 887 887 879 883 300,400
2021/09/14 887 892 878 892 336,100
2021/09/13 871 884 867 884 422,400
2021/09/10 866 872 858 872 252,700
2021/09/09 870 872 858 862 190,900
2021/09/08 870 875 862 869 271,100
2021/09/07 874 880 869 873 277,200
2021/09/06 874 874 852 865 301,600
2021/09/03 857 866 855 862 396,700
2021/09/02 838 849 837 849 359,000
2021/09/01 822 836 819 832 290,000
2021/08/31 831 833 815 822 266,500
2021/08/30 818 831 815 827 238,800
2021/08/27 809 811 806 810 146,800
2021/08/26 808 811 801 811 145,500
2021/08/25 795 807 794 803 221,600
2021/08/24 793 803 790 792 225,100
2021/08/23 787 794 784 784 229,000
2021/08/20 790 794 773 775 347,200
2021/08/19 810 818 796 796 332,900
2021/08/18 810 817 796 815 422,200
2021/08/17 838 845 821 821 329,900
2021/08/16 840 842 834 838 329,300
2021/08/13 840 845 838 845 201,800
2021/08/12 850 858 843 846 194,600
2021/08/11 839 846 834 845 276,000
2021/08/10 831 848 831 842 552,400
2021/08/06 852 857 839 844 379,800
2021/08/05 841 853 831 848 297,900
2021/08/04 868 872 844 847 533,800
2021/08/03 870 885 863 863 448,800
2021/08/02 883 900 839 867 1,097,800
2021/07/30 925 929 916 928 438,300
2021/07/29 920 928 917 926 219,300
2021/07/28 913 929 912 925 315,700
2021/07/27 918 922 905 921 421,800
2021/07/26 933 933 910 918 334,300
2021/07/21 918 923 908 919 407,900
2021/07/20 917 920 901 906 344,000
2021/07/19 940 942 923 926 428,000
2021/07/16 938 953 933 948 456,900
2021/07/15 925 958 925 948 403,000
2021/07/14 928 935 923 923 392,700
2021/07/13 927 947 927 943 350,400
2021/07/12 930 938 923 932 329,800
2021/07/09 924 924 895 921 520,900
2021/07/08 947 950 932 932 199,700
2021/07/07 969 969 947 947 253,300
2021/07/06 984 985 975 976 102,900
2021/07/05 983 983 976 979 106,700
2021/07/02 977 986 971 983 187,400
2021/07/01 977 978 971 974 193,600
2021/06/30 961 986 961 977 269,600
2021/06/29 963 972 952 957 317,100
2021/06/28 980 980 961 969 259,300
2021/06/25 969 987 962 983 457,400
2021/06/24 955 969 947 959 249,600
2021/06/23 970 970 956 956 152,300
2021/06/22 941 968 939 962 491,100
2021/06/21 944 944 929 930 467,100
2021/06/18 959 975 958 969 377,900
2021/06/17 1,009 1,009 965 971 983,100
2021/06/16 1,050 1,051 1,006 1,011 904,600
2021/06/15 1,071 1,074 1,059 1,066 170,300
2021/06/14 1,085 1,086 1,073 1,078 155,600
2021/06/11 1,108 1,117 1,087 1,090 151,900
2021/06/10 1,091 1,108 1,091 1,100 179,000
2021/06/09 1,080 1,098 1,076 1,090 143,300
2021/06/08 1,065 1,078 1,061 1,073 110,400
2021/06/07 1,066 1,069 1,052 1,064 168,800
2021/06/04 1,066 1,075 1,062 1,066 121,000
2021/06/03 1,071 1,075 1,060 1,066 290,700
2021/06/02 1,079 1,096 1,070 1,071 161,900
2021/06/01 1,090 1,113 1,075 1,086 180,400
2021/05/31 1,102 1,102 1,076 1,088 202,100
2021/05/28 1,100 1,106 1,089 1,104 175,500
2021/05/27 1,113 1,119 1,078 1,082 340,700
2021/05/26 1,140 1,140 1,106 1,112 210,200
2021/05/25 1,176 1,178 1,145 1,146 223,700
2021/05/24 1,164 1,182 1,156 1,179 133,100
2021/05/21 1,153 1,166 1,147 1,156 109,800
2021/05/20 1,161 1,166 1,145 1,154 122,300
2021/05/19 1,171 1,183 1,155 1,158 142,500
2021/05/18 1,183 1,203 1,180 1,193 132,900
2021/05/17 1,189 1,209 1,157 1,165 260,000
2021/05/14 1,159 1,183 1,125 1,161 552,500
2021/05/13 1,140 1,156 1,123 1,131 173,000
2021/05/12 1,196 1,208 1,146 1,154 194,600
2021/05/11 1,198 1,220 1,185 1,188 188,900
2021/05/10 1,200 1,218 1,191 1,201 206,500
2021/05/07 1,155 1,198 1,153 1,194 199,900
2021/05/06 1,150 1,189 1,148 1,169 406,400
2021/04/30 1,165 1,173 1,157 1,159 251,300
2021/04/28 1,178 1,178 1,154 1,168 305,000
2021/04/27 1,206 1,207 1,181 1,186 207,500
2021/04/26 1,260 1,260 1,211 1,219 234,800
2021/04/23 1,260 1,275 1,251 1,252 103,100
2021/04/22 1,284 1,303 1,248 1,262 146,400
2021/04/21 1,278 1,301 1,239 1,257 276,500
2021/04/20 1,285 1,340 1,275 1,301 347,300
2021/04/19 1,294 1,346 1,294 1,310 321,100
2021/04/16 1,250 1,285 1,236 1,278 207,200
2021/04/15 1,233 1,246 1,220 1,239 150,400
2021/04/14 1,248 1,262 1,228 1,249 204,900
2021/04/13 1,191 1,242 1,191 1,234 155,400
2021/04/12 1,188 1,200 1,178 1,196 177,100
2021/04/09 1,189 1,202 1,167 1,173 159,200
2021/04/08 1,209 1,211 1,181 1,189 137,600
2021/04/07 1,228 1,242 1,214 1,221 148,000
2021/04/06 1,265 1,267 1,236 1,241 115,100
2021/04/05 1,263 1,263 1,234 1,260 224,000
2021/04/02 1,293 1,296 1,270 1,275 148,800
2021/04/01 1,313 1,322 1,267 1,272 203,700
2021/03/31 1,304 1,316 1,289 1,298 247,600
2021/03/30 1,313 1,333 1,301 1,313 258,400
2021/03/29 1,313 1,328 1,300 1,312 463,300
2021/03/26 1,312 1,333 1,306 1,317 174,700
2021/03/25 1,262 1,305 1,262 1,298 143,600
2021/03/24 1,299 1,317 1,252 1,268 298,500
2021/03/23 1,322 1,337 1,308 1,314 235,900
2021/03/22 1,350 1,350 1,301 1,306 308,800
2021/03/19 1,287 1,351 1,279 1,350 345,500
2021/03/18 1,290 1,305 1,251 1,299 245,900
2021/03/17 1,289 1,295 1,276 1,282 213,500
2021/03/16 1,250 1,290 1,234 1,290 265,100
2021/03/15 1,275 1,310 1,263 1,271 311,300
2021/03/12 1,249 1,266 1,228 1,266 337,900
2021/03/11 1,181 1,260 1,181 1,250 347,600
2021/03/10 1,188 1,228 1,170 1,180 324,700
2021/03/09 1,160 1,181 1,131 1,179 348,400
2021/03/08 1,102 1,177 1,100 1,174 515,900
2021/03/05 1,095 1,095 1,052 1,092 223,200
2021/03/04 1,076 1,100 1,070 1,100 147,900
2021/03/03 1,083 1,090 1,065 1,090 133,100
2021/03/02 1,120 1,122 1,079 1,084 278,800
2021/03/01 1,053 1,091 1,051 1,090 249,100
2021/02/26 1,041 1,059 1,034 1,035 251,300
2021/02/25 1,041 1,060 1,038 1,058 219,200
2021/02/24 1,046 1,052 1,033 1,035 255,100
2021/02/22 1,036 1,045 1,032 1,037 126,500
2021/02/19 1,010 1,027 1,007 1,024 153,300
2021/02/18 1,047 1,047 1,010 1,016 223,000
2021/02/17 1,043 1,053 1,037 1,041 140,600
2021/02/16 1,054 1,072 1,044 1,046 171,000
2021/02/15 1,043 1,053 1,038 1,044 167,500
2021/02/12 1,059 1,060 1,035 1,035 152,800
2021/02/10 1,055 1,063 1,048 1,056 140,300
2021/02/09 1,061 1,072 1,053 1,062 157,600
2021/02/08 1,053 1,060 1,045 1,054 221,100
2021/02/05 1,033 1,051 1,027 1,048 256,000
2021/02/04 1,040 1,061 1,016 1,025 416,700
2021/02/03 1,097 1,099 1,034 1,042 702,200
2021/02/02 1,125 1,125 1,078 1,086 511,800
2021/02/01 1,126 1,132 1,085 1,124 346,000
2021/01/29 1,151 1,193 1,150 1,150 270,100
2021/01/28 1,158 1,178 1,152 1,166 274,800
2021/01/27 1,190 1,198 1,170 1,188 219,900
2021/01/26 1,174 1,185 1,157 1,171 187,500
2021/01/25 1,161 1,193 1,158 1,183 159,500
2021/01/22 1,150 1,180 1,149 1,158 284,200
2021/01/21 1,142 1,175 1,140 1,148 177,500
2021/01/20 1,163 1,163 1,130 1,135 165,500
2021/01/19 1,165 1,193 1,160 1,168 285,000
2021/01/18 1,159 1,184 1,139 1,164 460,100
2021/01/15 1,108 1,149 1,100 1,129 293,100
2021/01/14 1,096 1,135 1,090 1,109 213,100
2021/01/13 1,076 1,097 1,069 1,096 169,500
2021/01/12 1,104 1,112 1,072 1,080 237,400
2021/01/08 1,080 1,102 1,075 1,101 172,300
2021/01/07 1,118 1,130 1,085 1,088 278,700
2021/01/06 1,118 1,122 1,087 1,089 329,600
2021/01/05 1,114 1,150 1,102 1,118 354,600
2021/01/04 1,155 1,165 1,106 1,121 402,000

このページの先頭へ