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 |
|---|---|---|---|---|---|
| 2024/12/30 | 777 | 789 | 772 | 778 | 246,700 |
| 2024/12/27 | 782 | 793 | 780 | 788 | 277,600 |
| 2024/12/26 | 773 | 782 | 770 | 778 | 228,800 |
| 2024/12/25 | 775 | 775 | 764 | 773 | 86,200 |
| 2024/12/24 | 775 | 775 | 768 | 775 | 82,700 |
| 2024/12/23 | 777 | 780 | 769 | 775 | 119,100 |
| 2024/12/20 | 783 | 784 | 772 | 772 | 260,100 |
| 2024/12/19 | 766 | 780 | 763 | 780 | 160,800 |
| 2024/12/18 | 786 | 787 | 774 | 776 | 119,100 |
| 2024/12/17 | 787 | 789 | 782 | 786 | 99,400 |
| 2024/12/16 | 785 | 789 | 781 | 786 | 103,100 |
| 2024/12/13 | 780 | 792 | 780 | 784 | 142,700 |
| 2024/12/12 | 783 | 800 | 781 | 789 | 291,400 |
| 2024/12/11 | 781 | 782 | 774 | 780 | 121,300 |
| 2024/12/10 | 779 | 781 | 772 | 780 | 156,600 |
| 2024/12/09 | 770 | 786 | 769 | 780 | 258,600 |
| 2024/12/06 | 766 | 770 | 760 | 766 | 127,700 |
| 2024/12/05 | 765 | 768 | 760 | 765 | 99,400 |
| 2024/12/04 | 759 | 764 | 755 | 760 | 162,700 |
| 2024/12/03 | 750 | 767 | 750 | 761 | 215,900 |
| 2024/12/02 | 758 | 760 | 750 | 752 | 125,900 |
| 2024/11/29 | 759 | 766 | 756 | 758 | 201,200 |
| 2024/11/28 | 732 | 754 | 732 | 753 | 195,000 |
| 2024/11/27 | 736 | 736 | 725 | 732 | 70,600 |
| 2024/11/26 | 738 | 738 | 732 | 736 | 67,800 |
| 2024/11/25 | 740 | 740 | 734 | 737 | 169,400 |
| 2024/11/22 | 729 | 736 | 726 | 734 | 74,400 |
| 2024/11/21 | 728 | 732 | 723 | 729 | 79,600 |
| 2024/11/20 | 725 | 730 | 725 | 726 | 66,100 |
| 2024/11/19 | 721 | 729 | 721 | 728 | 49,800 |
| 2024/11/18 | 721 | 729 | 720 | 724 | 107,300 |
| 2024/11/15 | 724 | 728 | 722 | 722 | 99,800 |
| 2024/11/14 | 726 | 728 | 722 | 722 | 91,300 |
| 2024/11/13 | 734 | 735 | 722 | 728 | 302,300 |
| 2024/11/12 | 734 | 740 | 728 | 732 | 120,900 |
| 2024/11/11 | 731 | 735 | 727 | 731 | 91,900 |
| 2024/11/08 | 747 | 748 | 731 | 734 | 108,000 |
| 2024/11/07 | 737 | 746 | 736 | 744 | 174,700 |
| 2024/11/06 | 726 | 737 | 725 | 733 | 180,800 |
| 2024/11/05 | 718 | 730 | 714 | 730 | 186,000 |
| 2024/11/01 | 707 | 723 | 703 | 718 | 223,100 |
| 2024/10/31 | 710 | 716 | 706 | 714 | 160,600 |
| 2024/10/30 | 715 | 718 | 711 | 712 | 208,800 |
| 2024/10/29 | 711 | 722 | 710 | 716 | 205,600 |
| 2024/10/28 | 702 | 711 | 699 | 708 | 154,300 |
| 2024/10/25 | 702 | 705 | 695 | 696 | 176,700 |
| 2024/10/24 | 702 | 707 | 700 | 704 | 189,500 |
| 2024/10/23 | 720 | 721 | 706 | 706 | 203,900 |
| 2024/10/22 | 728 | 730 | 723 | 723 | 182,200 |
| 2024/10/21 | 725 | 726 | 720 | 720 | 129,100 |
| 2024/10/18 | 728 | 731 | 725 | 727 | 151,000 |
| 2024/10/17 | 726 | 729 | 721 | 726 | 120,900 |
| 2024/10/16 | 726 | 734 | 721 | 725 | 266,000 |
| 2024/10/15 | 740 | 740 | 730 | 733 | 168,800 |
| 2024/10/11 | 736 | 741 | 735 | 741 | 178,000 |
| 2024/10/10 | 734 | 737 | 725 | 737 | 145,300 |
| 2024/10/09 | 751 | 753 | 733 | 734 | 229,600 |
| 2024/10/08 | 757 | 764 | 755 | 755 | 227,500 |
| 2024/10/07 | 755 | 757 | 747 | 756 | 178,800 |
| 2024/10/04 | 759 | 760 | 746 | 748 | 104,200 |
| 2024/10/03 | 755 | 767 | 753 | 754 | 328,000 |
| 2024/10/02 | 731 | 753 | 729 | 749 | 649,500 |
| 2024/10/01 | 729 | 731 | 723 | 729 | 223,900 |
| 2024/09/30 | 714 | 723 | 709 | 723 | 390,700 |
| 2024/09/27 | 716 | 727 | 711 | 726 | 763,800 |
| 2024/09/26 | 721 | 726 | 715 | 724 | 1,604,300 |
| 2024/09/25 | 716 | 718 | 711 | 715 | 651,500 |
| 2024/09/24 | 720 | 725 | 716 | 716 | 756,500 |
| 2024/09/20 | 720 | 720 | 711 | 712 | 562,800 |
| 2024/09/19 | 714 | 718 | 711 | 712 | 379,000 |
| 2024/09/18 | 710 | 713 | 704 | 710 | 417,400 |
| 2024/09/17 | 708 | 711 | 699 | 708 | 557,800 |
| 2024/09/13 | 706 | 708 | 700 | 702 | 332,100 |
| 2024/09/12 | 716 | 716 | 701 | 705 | 457,800 |
| 2024/09/11 | 712 | 716 | 699 | 701 | 365,800 |
| 2024/09/10 | 728 | 728 | 717 | 717 | 237,300 |
| 2024/09/09 | 710 | 725 | 709 | 722 | 339,400 |
| 2024/09/06 | 730 | 733 | 720 | 720 | 324,500 |
| 2024/09/05 | 732 | 740 | 727 | 727 | 364,500 |
| 2024/09/04 | 738 | 745 | 733 | 738 | 375,400 |
| 2024/09/03 | 748 | 755 | 747 | 747 | 203,300 |
| 2024/09/02 | 750 | 752 | 741 | 748 | 265,700 |
| 2024/08/30 | 738 | 746 | 737 | 742 | 257,500 |
| 2024/08/29 | 736 | 742 | 733 | 735 | 216,600 |
| 2024/08/28 | 725 | 737 | 723 | 737 | 150,700 |
| 2024/08/27 | 729 | 729 | 724 | 725 | 135,800 |
| 2024/08/26 | 737 | 737 | 723 | 725 | 178,900 |
| 2024/08/23 | 738 | 741 | 735 | 737 | 117,500 |
| 2024/08/22 | 736 | 743 | 733 | 740 | 153,500 |
| 2024/08/21 | 730 | 735 | 725 | 733 | 181,700 |
| 2024/08/20 | 728 | 739 | 728 | 733 | 198,400 |
| 2024/08/19 | 726 | 727 | 719 | 723 | 138,500 |
| 2024/08/16 | 724 | 733 | 722 | 727 | 201,000 |
| 2024/08/15 | 711 | 718 | 705 | 716 | 180,100 |
| 2024/08/14 | 704 | 714 | 703 | 710 | 170,700 |
| 2024/08/13 | 703 | 703 | 694 | 698 | 282,100 |
| 2024/08/09 | 701 | 708 | 690 | 699 | 240,200 |
| 2024/08/08 | 685 | 702 | 685 | 691 | 200,900 |
| 2024/08/07 | 675 | 707 | 668 | 694 | 311,400 |
| 2024/08/06 | 657 | 692 | 657 | 685 | 424,000 |
| 2024/08/05 | 660 | 667 | 618 | 627 | 665,300 |
| 2024/08/02 | 690 | 709 | 688 | 699 | 443,900 |
| 2024/08/01 | 755 | 755 | 720 | 720 | 556,400 |
| 2024/07/31 | 764 | 787 | 759 | 785 | 231,900 |
| 2024/07/30 | 771 | 774 | 764 | 772 | 191,100 |
| 2024/07/29 | 770 | 775 | 764 | 772 | 244,600 |
| 2024/07/26 | 775 | 775 | 752 | 764 | 296,400 |
| 2024/07/25 | 771 | 772 | 756 | 762 | 411,500 |
| 2024/07/24 | 786 | 789 | 779 | 779 | 98,900 |
| 2024/07/23 | 783 | 791 | 779 | 791 | 272,800 |
| 2024/07/22 | 779 | 780 | 770 | 773 | 255,200 |
| 2024/07/19 | 781 | 790 | 774 | 779 | 207,000 |
| 2024/07/18 | 791 | 792 | 782 | 782 | 233,000 |
| 2024/07/17 | 795 | 801 | 793 | 794 | 187,400 |
| 2024/07/16 | 803 | 806 | 792 | 792 | 237,100 |
| 2024/07/12 | 809 | 813 | 800 | 801 | 233,500 |
| 2024/07/11 | 806 | 821 | 806 | 812 | 512,600 |
| 2024/07/10 | 814 | 814 | 789 | 794 | 421,800 |
| 2024/07/09 | 818 | 827 | 809 | 814 | 371,200 |
| 2024/07/08 | 813 | 818 | 808 | 812 | 265,000 |
| 2024/07/05 | 810 | 811 | 798 | 807 | 261,800 |
| 2024/07/04 | 800 | 814 | 798 | 813 | 340,800 |
| 2024/07/03 | 790 | 794 | 786 | 789 | 203,900 |
| 2024/07/02 | 792 | 801 | 788 | 791 | 267,000 |
| 2024/07/01 | 778 | 794 | 777 | 791 | 369,200 |
| 2024/06/28 | 772 | 772 | 765 | 768 | 148,700 |
| 2024/06/27 | 773 | 773 | 765 | 772 | 150,500 |
| 2024/06/26 | 766 | 775 | 765 | 772 | 245,400 |
| 2024/06/25 | 758 | 771 | 758 | 761 | 259,100 |
| 2024/06/24 | 770 | 771 | 756 | 758 | 179,000 |
| 2024/06/21 | 774 | 774 | 757 | 760 | 471,800 |
| 2024/06/20 | 757 | 772 | 753 | 770 | 336,200 |
| 2024/06/19 | 760 | 760 | 745 | 749 | 154,100 |
| 2024/06/18 | 747 | 760 | 745 | 760 | 343,700 |
| 2024/06/17 | 734 | 742 | 724 | 742 | 228,000 |
| 2024/06/14 | 726 | 737 | 726 | 735 | 289,300 |
| 2024/06/13 | 741 | 741 | 729 | 732 | 209,200 |
| 2024/06/12 | 738 | 744 | 738 | 742 | 159,800 |
| 2024/06/11 | 746 | 749 | 736 | 739 | 220,300 |
| 2024/06/10 | 740 | 750 | 738 | 745 | 286,900 |
| 2024/06/07 | 730 | 735 | 729 | 735 | 180,900 |
| 2024/06/06 | 730 | 731 | 723 | 730 | 190,300 |
| 2024/06/05 | 731 | 732 | 719 | 726 | 157,800 |
| 2024/06/04 | 732 | 740 | 731 | 732 | 241,200 |
| 2024/06/03 | 720 | 733 | 718 | 728 | 297,000 |
| 2024/05/31 | 713 | 719 | 711 | 716 | 331,200 |
| 2024/05/30 | 705 | 712 | 698 | 712 | 151,900 |
| 2024/05/29 | 717 | 717 | 706 | 706 | 183,400 |
| 2024/05/28 | 719 | 723 | 715 | 717 | 231,800 |
| 2024/05/27 | 715 | 719 | 713 | 715 | 210,400 |
| 2024/05/24 | 703 | 712 | 700 | 712 | 267,700 |
| 2024/05/23 | 700 | 707 | 696 | 706 | 208,400 |
| 2024/05/22 | 697 | 702 | 694 | 700 | 156,100 |
| 2024/05/21 | 702 | 702 | 694 | 697 | 126,000 |
| 2024/05/20 | 691 | 704 | 691 | 699 | 304,600 |
| 2024/05/17 | 689 | 700 | 682 | 688 | 421,700 |
| 2024/05/16 | 681 | 685 | 671 | 675 | 260,600 |
| 2024/05/15 | 699 | 700 | 677 | 680 | 427,400 |
| 2024/05/14 | 680 | 707 | 674 | 699 | 1,637,500 |
| 2024/05/13 | 639 | 641 | 635 | 640 | 185,500 |
| 2024/05/10 | 638 | 642 | 634 | 639 | 222,700 |
| 2024/05/09 | 636 | 639 | 630 | 637 | 287,200 |
| 2024/05/08 | 631 | 636 | 630 | 630 | 204,900 |
| 2024/05/07 | 635 | 637 | 632 | 634 | 104,200 |
| 2024/05/02 | 631 | 634 | 630 | 634 | 89,700 |
| 2024/05/01 | 631 | 633 | 627 | 630 | 83,800 |
| 2024/04/30 | 630 | 636 | 616 | 635 | 429,500 |
| 2024/04/26 | 623 | 630 | 621 | 629 | 149,200 |
| 2024/04/25 | 629 | 629 | 624 | 626 | 120,500 |
| 2024/04/24 | 626 | 629 | 623 | 629 | 145,000 |
| 2024/04/23 | 624 | 628 | 624 | 626 | 81,800 |
| 2024/04/22 | 618 | 623 | 617 | 622 | 126,700 |
| 2024/04/19 | 619 | 619 | 606 | 611 | 262,500 |
| 2024/04/18 | 616 | 622 | 615 | 617 | 130,700 |
| 2024/04/17 | 623 | 625 | 614 | 616 | 187,100 |
| 2024/04/16 | 628 | 629 | 621 | 623 | 294,100 |
| 2024/04/15 | 628 | 634 | 625 | 632 | 196,600 |
| 2024/04/12 | 628 | 631 | 626 | 631 | 107,900 |
| 2024/04/11 | 629 | 631 | 626 | 629 | 121,900 |
| 2024/04/10 | 633 | 633 | 630 | 632 | 112,500 |
| 2024/04/09 | 633 | 635 | 631 | 632 | 136,000 |
| 2024/04/08 | 626 | 633 | 626 | 633 | 284,900 |
| 2024/04/05 | 620 | 626 | 620 | 625 | 190,400 |
| 2024/04/04 | 623 | 628 | 621 | 626 | 218,700 |
| 2024/04/03 | 616 | 622 | 613 | 620 | 195,700 |
| 2024/04/02 | 617 | 619 | 615 | 617 | 237,200 |
| 2024/04/01 | 622 | 626 | 617 | 617 | 230,200 |
| 2024/03/29 | 615 | 622 | 615 | 620 | 198,200 |
| 2024/03/28 | 617 | 621 | 612 | 614 | 610,400 |
| 2024/03/27 | 631 | 634 | 630 | 631 | 969,200 |
| 2024/03/26 | 626 | 630 | 622 | 627 | 543,700 |
| 2024/03/25 | 629 | 632 | 625 | 627 | 630,400 |
| 2024/03/22 | 632 | 632 | 627 | 631 | 379,200 |
| 2024/03/21 | 633 | 633 | 628 | 629 | 476,600 |
| 2024/03/19 | 626 | 629 | 621 | 629 | 314,600 |
| 2024/03/18 | 622 | 626 | 620 | 625 | 380,100 |
| 2024/03/15 | 620 | 622 | 617 | 620 | 280,700 |
| 2024/03/14 | 613 | 619 | 612 | 618 | 222,100 |
| 2024/03/13 | 615 | 620 | 613 | 613 | 285,100 |
| 2024/03/12 | 611 | 614 | 605 | 613 | 345,000 |
| 2024/03/11 | 616 | 616 | 606 | 609 | 469,800 |
| 2024/03/08 | 607 | 615 | 607 | 613 | 372,000 |
| 2024/03/07 | 609 | 612 | 608 | 609 | 424,300 |
| 2024/03/06 | 607 | 613 | 606 | 610 | 391,500 |
| 2024/03/05 | 614 | 615 | 608 | 611 | 319,900 |
| 2024/03/04 | 619 | 620 | 613 | 614 | 417,000 |
| 2024/03/01 | 619 | 620 | 618 | 619 | 247,700 |
| 2024/02/29 | 622 | 625 | 618 | 620 | 235,000 |
| 2024/02/28 | 619 | 625 | 619 | 621 | 254,400 |
| 2024/02/27 | 618 | 623 | 617 | 619 | 265,100 |
| 2024/02/26 | 615 | 620 | 615 | 618 | 244,600 |
| 2024/02/22 | 615 | 618 | 612 | 613 | 246,900 |
| 2024/02/21 | 615 | 616 | 613 | 615 | 194,900 |
| 2024/02/20 | 619 | 619 | 614 | 616 | 218,200 |
| 2024/02/19 | 611 | 618 | 611 | 618 | 333,100 |
| 2024/02/16 | 603 | 612 | 603 | 609 | 383,400 |
| 2024/02/15 | 607 | 608 | 599 | 601 | 426,200 |
| 2024/02/14 | 615 | 616 | 604 | 606 | 399,600 |
| 2024/02/13 | 615 | 618 | 612 | 616 | 282,200 |
| 2024/02/09 | 610 | 615 | 606 | 612 | 359,300 |
| 2024/02/08 | 615 | 615 | 609 | 613 | 439,700 |
| 2024/02/07 | 617 | 619 | 615 | 617 | 155,500 |
| 2024/02/06 | 618 | 621 | 615 | 615 | 294,100 |
| 2024/02/05 | 620 | 625 | 619 | 621 | 210,200 |
| 2024/02/02 | 622 | 622 | 614 | 617 | 411,200 |
| 2024/02/01 | 629 | 630 | 615 | 622 | 535,900 |
| 2024/01/31 | 631 | 637 | 627 | 636 | 424,400 |
| 2024/01/30 | 633 | 634 | 627 | 627 | 233,800 |
| 2024/01/29 | 628 | 635 | 628 | 633 | 351,900 |
| 2024/01/26 | 630 | 631 | 625 | 625 | 234,600 |
| 2024/01/25 | 621 | 630 | 621 | 629 | 363,600 |
| 2024/01/24 | 625 | 626 | 621 | 624 | 194,900 |
| 2024/01/23 | 625 | 627 | 625 | 626 | 226,200 |
| 2024/01/22 | 620 | 625 | 620 | 624 | 261,400 |
| 2024/01/19 | 621 | 622 | 617 | 620 | 235,000 |
| 2024/01/18 | 616 | 621 | 615 | 618 | 246,500 |
| 2024/01/17 | 613 | 621 | 613 | 617 | 360,700 |
| 2024/01/16 | 621 | 621 | 613 | 613 | 290,100 |
| 2024/01/15 | 618 | 623 | 617 | 620 | 312,600 |
| 2024/01/12 | 623 | 625 | 615 | 618 | 330,700 |
| 2024/01/11 | 629 | 629 | 623 | 623 | 261,000 |
| 2024/01/10 | 632 | 632 | 625 | 625 | 324,100 |
| 2024/01/09 | 629 | 636 | 629 | 634 | 489,900 |
| 2024/01/05 | 627 | 628 | 626 | 628 | 234,500 |
| 2024/01/04 | 624 | 626 | 616 | 624 | 312,600 |