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 |