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
2022/12/30 681 688 680 680 99,100
2022/12/29 676 681 672 681 103,600
2022/12/28 680 682 675 682 156,000
2022/12/27 678 686 675 685 265,500
2022/12/26 673 673 666 668 143,600
2022/12/23 670 672 664 668 160,400
2022/12/22 674 677 669 676 146,100
2022/12/21 672 674 666 673 161,500
2022/12/20 688 688 670 673 160,900
2022/12/19 688 690 684 684 77,800
2022/12/16 680 691 680 690 169,800
2022/12/15 685 689 684 687 55,500
2022/12/14 681 688 680 688 133,000
2022/12/13 684 685 680 680 110,400
2022/12/12 676 680 676 677 66,700
2022/12/09 670 679 670 679 109,500
2022/12/08 675 675 669 673 140,200
2022/12/07 672 678 672 673 142,300
2022/12/06 667 675 666 672 206,700
2022/12/05 674 675 666 666 209,700
2022/12/02 683 684 673 674 215,800
2022/12/01 695 697 683 683 157,700
2022/11/30 701 704 689 689 201,900
2022/11/29 703 705 700 702 125,500
2022/11/28 713 714 702 705 158,900
2022/11/25 714 718 711 712 132,800
2022/11/24 709 711 705 708 114,200
2022/11/22 704 708 704 707 116,700
2022/11/21 698 703 697 703 79,900
2022/11/18 697 699 694 694 97,200
2022/11/17 689 697 689 696 72,500
2022/11/16 689 691 687 687 84,200
2022/11/15 688 694 686 689 97,800
2022/11/14 694 696 689 689 95,600
2022/11/11 693 695 688 693 144,100
2022/11/10 688 688 683 687 150,600
2022/11/09 696 696 691 691 101,200
2022/11/08 696 698 690 695 133,300
2022/11/07 692 695 687 694 124,200
2022/11/04 699 700 691 691 155,200
2022/11/02 704 709 701 705 195,500
2022/11/01 717 718 707 710 197,200
2022/10/31 727 728 714 717 212,200
2022/10/28 716 725 715 719 343,500
2022/10/27 725 725 716 719 77,400
2022/10/26 729 734 725 728 155,200
2022/10/25 716 726 714 723 125,700
2022/10/24 717 719 711 718 95,500
2022/10/21 707 712 704 712 219,700
2022/10/20 722 724 715 722 132,600
2022/10/19 730 733 725 728 150,900
2022/10/18 717 735 717 732 266,600
2022/10/17 713 720 709 710 118,300
2022/10/14 705 716 703 713 151,400
2022/10/13 700 700 694 699 142,000
2022/10/12 702 709 699 701 204,300
2022/10/11 706 707 695 702 246,400
2022/10/07 712 714 708 709 160,600
2022/10/06 717 720 713 713 146,500
2022/10/05 721 721 713 713 128,600
2022/10/04 717 721 712 720 169,900
2022/10/03 700 714 698 714 265,300
2022/09/30 691 702 685 698 291,900
2022/09/29 684 696 678 695 504,800
2022/09/28 706 706 674 689 1,041,000
2022/09/27 710 721 710 713 324,500
2022/09/26 713 716 706 714 341,400
2022/09/22 710 725 710 723 332,200
2022/09/21 714 720 710 718 260,100
2022/09/20 723 726 720 724 209,800
2022/09/16 718 719 713 716 377,200
2022/09/15 713 725 704 720 281,400
2022/09/14 704 712 695 709 328,500
2022/09/13 725 725 714 714 317,400
2022/09/12 733 733 728 732 165,300
2022/09/09 727 732 725 729 280,400
2022/09/08 719 726 717 725 153,000
2022/09/07 720 722 705 708 233,300
2022/09/06 726 728 719 724 168,600
2022/09/05 723 726 717 725 160,600
2022/09/02 733 733 722 722 212,900
2022/09/01 740 740 729 732 227,300
2022/08/31 742 746 735 740 204,700
2022/08/30 747 751 743 750 134,600
2022/08/29 737 745 735 742 134,700
2022/08/26 749 756 749 752 161,100
2022/08/25 745 752 738 748 163,600
2022/08/24 731 742 729 742 106,800
2022/08/23 725 733 721 729 121,900
2022/08/22 725 733 721 729 84,800
2022/08/19 738 738 727 728 131,400
2022/08/18 736 741 735 735 85,600
2022/08/17 734 750 731 743 187,000
2022/08/16 721 727 716 727 189,100
2022/08/15 728 728 717 721 200,900
2022/08/12 734 738 725 727 201,100
2022/08/10 732 734 726 731 137,700
2022/08/09 740 745 735 735 166,800
2022/08/08 743 745 737 737 172,100
2022/08/05 740 748 737 747 142,400
2022/08/04 758 758 743 743 189,600
2022/08/03 756 761 746 755 213,900
2022/08/02 753 758 743 756 259,600
2022/08/01 730 762 720 753 566,300
2022/07/29 810 810 770 776 412,900
2022/07/28 813 816 801 816 187,300
2022/07/27 819 822 811 811 136,500
2022/07/26 826 827 816 825 133,600
2022/07/25 829 831 816 826 151,200
2022/07/22 822 835 815 829 231,800
2022/07/21 804 828 804 823 251,300
2022/07/20 810 811 801 806 152,700
2022/07/19 802 808 788 804 163,900
2022/07/15 810 814 792 797 225,500
2022/07/14 792 812 791 812 285,500
2022/07/13 781 796 780 791 269,800
2022/07/12 770 785 765 781 301,900
2022/07/11 765 776 761 775 267,700
2022/07/08 760 763 752 757 242,500
2022/07/07 762 765 754 760 147,200
2022/07/06 758 763 754 759 155,900
2022/07/05 749 758 740 755 175,900
2022/07/04 749 762 748 752 251,000
2022/07/01 747 756 739 743 252,700
2022/06/30 741 748 738 745 239,500
2022/06/29 737 742 729 742 246,100
2022/06/28 729 740 721 740 212,400
2022/06/27 728 731 723 729 162,600
2022/06/24 710 725 710 719 139,600
2022/06/23 704 713 704 707 114,700
2022/06/22 706 716 703 707 150,200
2022/06/21 692 709 692 706 204,800
2022/06/20 693 697 683 687 122,600
2022/06/17 682 694 680 693 495,200
2022/06/16 693 704 688 689 260,000
2022/06/15 687 691 682 686 146,000
2022/06/14 681 691 680 687 176,200
2022/06/13 682 692 682 687 201,700
2022/06/10 694 696 682 685 262,000
2022/06/09 692 704 688 697 238,100
2022/06/08 688 695 684 690 139,600
2022/06/07 680 690 677 688 157,800
2022/06/06 670 680 666 680 120,700
2022/06/03 677 677 671 674 160,700
2022/06/02 672 676 671 671 120,500
2022/06/01 668 678 668 675 198,500
2022/05/31 669 671 664 667 146,000
2022/05/30 660 669 656 667 343,500
2022/05/27 655 656 649 651 141,100
2022/05/26 647 656 645 648 116,400
2022/05/25 652 652 640 644 233,300
2022/05/24 663 664 653 653 191,600
2022/05/23 655 664 651 664 177,600
2022/05/20 645 653 644 653 212,600
2022/05/19 648 648 638 645 320,600
2022/05/18 661 667 657 657 199,400
2022/05/17 664 665 653 657 307,500
2022/05/16 690 692 663 664 425,400
2022/05/13 685 709 684 708 326,300
2022/05/12 696 697 678 681 231,800
2022/05/11 709 711 690 703 221,200
2022/05/10 711 715 696 711 291,000
2022/05/09 719 720 709 717 160,300
2022/05/06 731 731 721 721 140,800
2022/05/02 730 738 729 731 114,200
2022/04/28 717 731 714 731 149,800
2022/04/27 712 721 702 720 221,100
2022/04/26 720 725 715 724 112,300
2022/04/25 711 720 711 716 108,900
2022/04/22 713 722 706 722 138,700
2022/04/21 726 728 718 722 175,600
2022/04/20 733 736 726 730 116,200
2022/04/19 726 734 723 723 75,100
2022/04/18 721 727 715 727 93,300
2022/04/15 721 727 717 725 71,500
2022/04/14 722 727 719 721 89,200
2022/04/13 709 722 709 717 137,100
2022/04/12 717 722 711 711 133,900
2022/04/11 734 735 718 719 132,500
2022/04/08 738 744 727 735 141,100
2022/04/07 745 746 733 735 176,400
2022/04/06 750 754 745 749 183,900
2022/04/05 750 754 742 753 207,900
2022/04/04 743 747 734 740 203,000
2022/04/01 722 743 716 743 221,300
2022/03/31 716 729 711 726 254,500
2022/03/30 717 722 705 716 430,300
2022/03/29 718 731 711 730 427,800
2022/03/28 719 721 710 712 293,000
2022/03/25 711 720 704 718 514,200
2022/03/24 717 718 706 713 214,500
2022/03/23 720 729 717 723 318,400
2022/03/22 712 725 705 708 372,600
2022/03/18 686 701 686 700 458,600
2022/03/17 698 704 684 695 313,100
2022/03/16 705 705 677 682 334,200
2022/03/15 686 697 684 693 226,700
2022/03/14 680 687 677 679 177,400
2022/03/11 674 684 671 677 246,900
2022/03/10 666 689 666 683 322,700
2022/03/09 656 663 646 647 182,400
2022/03/08 664 670 653 653 376,600
2022/03/07 680 682 663 674 380,700
2022/03/04 702 703 690 690 354,800
2022/03/03 720 720 707 707 163,600
2022/03/02 724 725 711 711 187,600
2022/03/01 737 743 730 733 243,100
2022/02/28 731 737 726 734 288,100
2022/02/25 725 738 724 733 170,500
2022/02/24 709 725 708 719 195,600
2022/02/22 719 723 711 721 225,500
2022/02/21 725 729 719 727 116,400
2022/02/18 722 736 716 736 176,100
2022/02/17 741 744 722 725 304,200
2022/02/16 756 757 741 741 126,400
2022/02/15 751 751 736 741 177,900
2022/02/14 750 752 743 749 153,700
2022/02/10 771 771 758 761 160,400
2022/02/09 764 774 758 763 194,600
2022/02/08 754 762 752 758 152,500
2022/02/07 749 753 738 753 179,700
2022/02/04 739 753 736 751 231,700
2022/02/03 748 749 734 747 182,700
2022/02/02 737 758 737 755 351,200
2022/02/01 728 757 726 732 478,300
2022/01/31 709 723 707 722 278,200
2022/01/28 708 710 701 708 165,900
2022/01/27 718 720 692 698 322,400
2022/01/26 718 722 712 714 187,300
2022/01/25 719 720 706 715 205,500
2022/01/24 716 727 710 726 182,900
2022/01/21 712 724 706 724 201,700
2022/01/20 706 718 706 712 234,700
2022/01/19 727 730 707 708 355,400
2022/01/18 736 756 729 737 400,400
2022/01/17 725 738 718 733 271,000
2022/01/14 733 733 711 714 222,500
2022/01/13 738 739 724 732 212,300
2022/01/12 724 741 722 737 306,600
2022/01/11 712 719 704 719 277,600
2022/01/07 705 714 702 708 193,300
2022/01/06 708 711 698 700 224,400
2022/01/05 710 715 706 714 201,800
2022/01/04 716 717 702 708 224,800

このページの先頭へ