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
2025/08/18 975 1,011 975 1,005 617,100
2025/08/15 958 969 955 967 222,600
2025/08/14 960 962 951 956 134,000
2025/08/13 963 966 957 960 141,600
2025/08/12 972 973 957 963 251,200
2025/08/08 956 974 953 968 308,500
2025/08/07 959 965 951 954 169,600
2025/08/06 958 969 957 959 242,100
2025/08/05 951 959 942 958 279,900
2025/08/04 945 955 935 950 280,300
2025/08/01 945 968 944 953 539,000
2025/07/31 976 979 951 960 482,900
2025/07/30 957 979 956 979 225,800
2025/07/29 950 963 940 961 248,500
2025/07/28 967 979 957 957 235,500
2025/07/25 972 973 962 967 129,500
2025/07/24 969 973 964 971 210,900
2025/07/23 971 974 963 966 197,900
2025/07/22 975 990 965 965 216,500
2025/07/18 963 977 959 975 282,500
2025/07/17 972 972 960 963 162,800
2025/07/16 969 974 956 973 322,300
2025/07/15 980 1,007 969 974 510,400
2025/07/14 964 975 952 965 397,100
2025/07/11 960 971 953 962 313,500
2025/07/10 952 963 939 955 490,500
2025/07/09 914 962 913 958 622,300
2025/07/08 886 917 879 914 467,200
2025/07/07 890 892 884 884 133,000
2025/07/04 900 900 890 892 133,200
2025/07/03 898 900 892 900 183,300
2025/07/02 881 895 878 891 173,300
2025/07/01 890 892 881 881 150,700
2025/06/30 892 896 889 889 205,500
2025/06/27 883 887 879 885 136,500
2025/06/26 882 885 879 885 145,300
2025/06/25 890 890 877 882 173,400
2025/06/24 898 907 891 892 200,900
2025/06/23 895 897 887 895 210,700
2025/06/20 877 907 877 896 414,800
2025/06/19 871 877 869 875 106,800
2025/06/18 862 869 861 867 127,900
2025/06/17 870 872 863 864 219,900
2025/06/16 871 877 870 873 134,100
2025/06/13 877 878 871 872 205,600
2025/06/12 876 882 875 881 169,900
2025/06/11 876 878 872 876 176,800
2025/06/10 880 882 875 875 236,400
2025/06/09 912 912 882 882 258,200
2025/06/06 888 927 888 904 502,200
2025/06/05 885 889 880 886 190,800
2025/06/04 898 904 890 890 138,900
2025/06/03 887 898 881 894 253,100
2025/06/02 884 890 876 889 297,400
2025/05/30 880 888 875 885 220,900
2025/05/29 878 884 873 880 148,700
2025/05/28 878 880 874 879 142,700
2025/05/27 881 883 874 875 101,800
2025/05/26 877 882 870 878 188,700
2025/05/23 878 881 873 875 133,000
2025/05/22 870 874 863 871 168,000
2025/05/21 877 886 874 874 181,700
2025/05/20 893 893 874 876 311,800
2025/05/19 895 904 892 895 197,900
2025/05/16 891 896 877 892 310,000
2025/05/15 896 896 882 887 323,300
2025/05/14 915 916 888 906 598,600
2025/05/13 945 956 938 951 323,500
2025/05/12 944 949 934 940 162,100
2025/05/09 932 949 932 945 179,000
2025/05/08 932 936 919 934 207,200
2025/05/07 935 939 930 934 163,400
2025/05/02 956 962 926 934 253,800
2025/05/01 972 972 956 958 311,100
2025/04/30 975 984 967 980 264,600
2025/04/28 972 980 964 975 266,000
2025/04/25 954 970 953 967 282,100
2025/04/24 990 990 954 956 361,400
2025/04/23 956 994 951 987 594,600
2025/04/22 941 958 941 956 218,300
2025/04/21 937 948 926 947 203,300
2025/04/18 919 942 919 942 129,700
2025/04/17 900 916 899 914 202,600
2025/04/16 888 902 886 902 197,500
2025/04/15 885 894 883 887 164,600
2025/04/14 891 895 885 886 277,200
2025/04/11 891 892 867 884 211,700
2025/04/10 907 910 888 895 308,400
2025/04/09 858 865 847 856 405,800
2025/04/08 846 880 841 873 316,600
2025/04/07 800 838 791 816 782,700
2025/04/04 868 877 854 873 642,400
2025/04/03 881 905 870 898 357,300
2025/04/02 921 922 912 918 235,100
2025/04/01 950 966 923 923 330,800
2025/03/31 934 960 925 946 376,500
2025/03/28 937 955 937 946 505,100
2025/03/27 944 957 941 957 950,600
2025/03/26 957 957 945 952 526,100
2025/03/25 943 954 937 951 325,500
2025/03/24 960 960 938 938 569,400
2025/03/21 942 960 941 951 478,000
2025/03/19 945 953 937 947 323,500
2025/03/18 944 954 938 948 366,400
2025/03/17 942 945 933 933 381,500
2025/03/14 928 942 928 936 235,400
2025/03/13 922 931 919 925 262,800
2025/03/12 920 931 917 927 272,100
2025/03/11 924 930 916 927 295,500
2025/03/10 958 959 938 939 286,300
2025/03/07 943 956 936 950 337,000
2025/03/06 953 961 942 949 330,800
2025/03/05 942 957 938 947 330,500
2025/03/04 934 946 925 943 459,500
2025/03/03 930 947 930 934 275,300
2025/02/28 914 937 910 918 439,700
2025/02/27 902 919 901 915 328,800
2025/02/26 891 899 883 897 198,000
2025/02/25 885 896 880 892 190,300
2025/02/21 908 910 883 885 232,100
2025/02/20 925 931 909 910 267,600
2025/02/19 914 931 907 922 271,000
2025/02/18 926 949 916 918 505,500
2025/02/17 910 928 903 919 313,700
2025/02/14 890 905 886 901 232,900
2025/02/13 860 896 860 890 385,800
2025/02/12 871 873 858 858 242,600
2025/02/10 870 870 863 864 118,000
2025/02/07 872 875 865 870 175,800
2025/02/06 875 877 868 872 172,500
2025/02/05 880 880 862 871 362,500
2025/02/04 876 885 865 876 346,900
2025/02/03 880 881 861 875 389,400
2025/01/31 884 884 875 879 268,300
2025/01/30 876 889 876 889 309,200
2025/01/29 869 889 860 888 626,300
2025/01/28 853 870 853 865 396,200
2025/01/27 815 872 811 868 804,100
2025/01/24 815 815 806 808 191,400
2025/01/23 810 812 799 809 345,700
2025/01/22 805 808 799 803 174,900
2025/01/21 799 809 798 803 275,500
2025/01/20 795 797 783 797 162,100
2025/01/17 783 794 776 792 199,900
2025/01/16 783 790 779 781 288,400
2025/01/15 766 778 766 777 180,600
2025/01/14 765 767 755 765 184,400
2025/01/10 771 773 762 765 261,500
2025/01/09 778 778 768 771 138,000
2025/01/08 786 791 777 777 148,600
2025/01/07 787 795 785 786 224,700
2025/01/06 781 787 779 785 178,600

このページの先頭へ