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 |