KabuInsight

ベルテクスコーポレーション

5290
スタンダード/ガラス･土石製品/Vertex Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,766.01,801.01,750.01,786.0-20.0-1.11%65,400
2026-03-121,825.01,830.01,775.01,806.0-33.0-1.79%72,400
2026-03-111,748.01,844.01,745.01,839.0+131.0+7.67%136,900
2026-03-101,689.01,725.01,661.01,708.0+59.0+3.58%48,900
2026-03-091,600.01,657.01,588.01,649.0-32.0-1.90%68,200
2026-03-061,623.01,697.01,621.01,681.0+27.0+1.63%60,800
2026-03-051,643.01,683.01,626.01,654.0+51.0+3.18%64,600
2026-03-041,625.01,629.01,542.01,603.0-102.0-5.98%86,900
2026-03-031,731.01,750.01,704.01,705.0-52.0-2.96%47,000
2026-03-021,777.01,777.01,730.01,757.0-34.0-1.90%44,000
2026-02-271,683.01,794.01,676.01,791.0+90.0+5.29%68,300
2026-02-261,682.01,715.01,680.01,701.0-16.0-0.93%49,700
2026-02-251,716.01,753.01,701.01,717.0-22.0-1.27%79,600
2026-02-241,653.01,740.01,635.01,739.0+70.0+4.19%190,500
2026-02-201,715.01,720.01,650.01,669.0-11.0-0.65%93,800
2026-02-191,631.01,700.01,610.01,680.0+49.0+3.00%148,000
2026-02-181,574.01,647.01,574.01,631.0+71.0+4.55%86,800
2026-02-171,550.01,610.01,539.01,560.0+21.0+1.36%86,600
2026-02-161,549.01,563.01,506.01,539.0+10.0+0.65%84,600
2026-02-131,479.01,540.01,443.01,529.0+165.0+12.10%151,200
2026-02-121,359.01,365.01,345.01,364.0+16.0+1.19%29,500
2026-02-101,365.01,365.01,337.01,348.0-6.0-0.44%24,500
2026-02-091,320.01,361.01,312.01,354.0+39.0+2.97%51,900
2026-02-061,301.01,320.01,296.01,315.0+13.0+1.00%19,700
2026-02-051,311.01,313.01,298.01,302.0-9.0-0.69%58,800
2026-02-041,297.01,311.01,297.01,311.0+14.0+1.08%20,500
2026-02-031,306.01,310.01,292.01,297.0+5.0+0.39%19,600
2026-02-021,335.01,337.01,292.01,292.0-32.0-2.42%27,400
2026-01-301,327.01,338.01,317.01,324.0-3.0-0.23%19,000
2026-01-291,331.01,334.01,309.01,327.0-4.0-0.30%26,600
2026-01-281,358.01,358.01,331.01,331.0-27.0-1.99%23,300
2026-01-271,386.01,392.01,345.01,358.0-10.0-0.73%31,800
2026-01-261,377.01,385.01,365.01,368.0-22.0-1.58%23,200
2026-01-231,356.01,399.01,352.01,390.0+44.0+3.27%48,900
2026-01-221,361.01,363.01,336.01,346.0-8.0-0.59%37,600
2026-01-211,364.01,384.01,354.01,354.0-21.0-1.53%34,800
2026-01-201,413.01,413.01,375.01,375.0-35.0-2.48%43,200
2026-01-191,401.01,422.01,382.01,410.0+10.0+0.71%48,300
2026-01-161,389.01,420.01,387.01,400.0+17.0+1.23%56,400
2026-01-151,345.01,386.01,345.01,383.0+41.0+3.06%53,000
2026-01-141,357.01,358.01,335.01,342.0-16.0-1.18%30,300
2026-01-131,378.01,378.01,353.01,358.0+10.0+0.74%18,400
2026-01-091,367.01,370.01,346.01,348.0-17.0-1.25%33,200
2026-01-081,381.01,381.01,355.01,365.0-3.0-0.22%27,400
2026-01-071,334.01,372.01,333.01,368.0+33.0+2.47%60,300
2026-01-061,320.01,347.01,312.01,335.0+36.0+2.77%64,500
2026-01-051,315.01,330.01,299.01,299.0-13.0-0.99%27,900
2025-12-301,330.01,330.01,296.01,312.0-5.0-0.38%16,700
2025-12-291,318.01,320.01,306.01,317.0+2.0+0.15%31,700
2025-12-261,335.01,339.01,310.01,315.0-16.0-1.20%35,700
2025-12-251,328.01,332.01,312.01,331.0+18.0+1.37%19,600
2025-12-241,310.01,325.01,305.01,313.0+6.0+0.46%19,900
2025-12-231,302.01,320.01,302.01,307.0+6.0+0.46%18,700
2025-12-221,312.01,312.01,299.01,301.0+8.0+0.62%15,500
2025-12-191,294.01,309.01,289.01,293.0+7.0+0.54%12,600
2025-12-181,281.01,296.01,280.01,286.0+6.0+0.47%21,900
2025-12-171,330.01,344.01,280.01,280.0-38.0-2.88%37,000
2025-12-161,354.01,368.01,308.01,318.0-36.0-2.66%38,400
2025-12-151,306.01,355.01,296.01,354.0+56.0+4.31%55,200
2025-12-121,249.01,300.01,249.01,298.0+65.0+5.27%77,100
2025-12-111,264.01,264.01,227.01,233.0-31.0-2.45%45,100
2025-12-101,270.01,280.01,252.01,264.0-6.0-0.47%24,000
2025-12-091,273.01,277.01,264.01,270.0+1.0+0.08%40,200
2025-12-081,225.01,277.01,225.01,269.0+47.0+3.85%59,700
2025-12-051,244.01,249.01,210.01,222.0-14.0-1.13%59,200
2025-12-041,200.01,239.01,185.01,236.0+41.0+3.43%67,000
2025-12-031,206.01,206.01,186.01,195.0-12.0-0.99%52,700
2025-12-021,236.01,236.01,181.01,207.0-28.0-2.27%75,300
2025-12-011,252.01,253.01,233.01,235.0-20.0-1.59%35,400
2025-11-281,243.01,259.01,243.01,255.0+12.0+0.97%21,400
2025-11-271,250.01,257.01,240.01,243.0-14.0-1.11%27,400
2025-11-261,260.01,270.01,242.01,257.0-7.0-0.55%46,700
2025-11-251,291.01,291.01,253.01,264.0-15.0-1.17%18,800
2025-11-211,278.01,299.01,266.01,279.0+5.0+0.39%40,000
2025-11-201,280.01,294.01,261.01,274.0-6.0-0.47%46,300
2025-11-191,268.01,289.01,260.01,280.0+5.0+0.39%83,800
2025-11-181,278.01,297.01,260.01,275.0-12.0-0.93%46,600
2025-11-171,311.01,331.01,276.01,287.0-42.0-3.16%57,600
2025-11-141,375.01,381.01,314.01,329.0-57.0-4.11%59,300
2025-11-131,389.01,408.01,375.01,386.0+5.0+0.36%25,000
2025-11-121,367.01,393.01,366.01,381.0+4.0+0.29%36,800
2025-11-111,362.01,378.01,354.01,377.0+8.0+0.58%15,600
2025-11-101,373.01,378.01,362.01,369.0+4.0+0.29%14,100
2025-11-071,366.01,381.01,344.01,365.0-15.0-1.09%28,100
2025-11-061,386.01,393.01,369.01,380.0+5.0+0.36%15,700
2025-11-051,395.01,395.01,361.01,375.0-13.0-0.94%32,500
2025-11-041,375.01,410.01,375.01,388.0+8.0+0.58%39,300
2025-10-311,373.01,390.01,370.01,380.0+4.0+0.29%12,300
2025-10-301,370.01,389.01,366.01,376.0+5.0+0.36%18,200
2025-10-291,393.01,397.01,371.01,371.0-22.0-1.58%29,400
2025-10-281,447.01,447.01,390.01,393.0-62.0-4.26%52,400
2025-10-271,442.01,464.01,442.01,455.0+13.0+0.90%16,300
2025-10-241,467.01,467.01,438.01,442.0-12.0-0.83%19,700
2025-10-231,466.01,466.01,443.01,454.0-6.0-0.41%11,300
2025-10-221,444.01,473.01,440.01,460.0+7.0+0.48%55,700
2025-10-211,434.01,458.01,424.01,453.0+21.0+1.47%24,300
2025-10-201,450.01,450.01,414.01,432.0-15.0-1.04%33,500
2025-10-171,432.01,447.01,420.01,447.0+16.0+1.12%19,200
2025-10-161,452.01,463.01,431.01,431.0-21.0-1.45%36,400
2025-10-151,430.01,458.01,429.01,452.0+30.0+2.11%21,800
2025-10-141,425.01,447.01,405.01,422.0-27.0-1.86%34,000
2025-10-101,500.01,500.01,449.01,449.0-52.0-3.46%30,900
2025-10-091,490.01,501.01,469.01,501.0+11.0+0.74%36,900
2025-10-081,482.01,513.01,477.01,490.0+9.0+0.61%25,800
2025-10-071,480.01,486.01,468.01,481.0+3.0+0.20%33,200
2025-10-061,484.01,487.01,453.01,478.0+37.0+2.57%57,700
2025-10-031,422.01,444.01,413.01,441.0+6.0+0.42%48,400
2025-10-021,488.01,494.01,413.01,435.0-53.0-3.56%53,500
2025-10-011,547.01,547.01,488.01,488.0-54.0-3.50%50,400
2025-09-301,549.01,569.01,527.01,542.0+12.0+0.78%44,400
2025-09-291,517.01,549.01,516.01,530.0+27.0+1.80%70,300
2025-09-261,494.01,531.01,493.01,503.0-1.0-0.07%115,500
2025-09-251,531.01,532.01,498.01,504.0-11.0-0.73%65,500
2025-09-241,530.01,538.01,508.01,515.0-30.0-1.94%46,000
2025-09-221,551.01,559.01,537.01,545.0-9.0-0.58%39,500
2025-09-191,562.01,573.01,539.01,554.0+32.0+2.10%68,000
2025-09-181,526.01,531.01,500.01,522.0-3.0-0.20%40,200
2025-09-171,525.01,529.01,515.01,525.0+13.0+0.86%37,800
2025-09-161,503.01,532.01,503.01,512.0+17.0+1.14%53,000
2025-09-121,526.01,526.01,491.01,495.0——122,000

直近120営業日分を表示