ベルトラ
7048グロース/サービス業/VELTRA 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 188.0 | 191.0 | 187.0 | 188.0 | -5.0 | -2.59% | 145,800 |
| 2026-03-12 | 199.0 | 199.0 | 190.0 | 193.0 | -7.0 | -3.50% | 256,300 |
| 2026-03-11 | 201.0 | 205.0 | 199.0 | 200.0 | 0.0 | 0.00% | 254,100 |
| 2026-03-10 | 188.0 | 202.0 | 187.0 | 200.0 | +14.0 | +7.53% | 262,500 |
| 2026-03-09 | 181.0 | 189.0 | 175.0 | 186.0 | -4.0 | -2.11% | 481,600 |
| 2026-03-06 | 188.0 | 195.0 | 187.0 | 190.0 | -1.0 | -0.52% | 126,100 |
| 2026-03-05 | 186.0 | 196.0 | 186.0 | 191.0 | +10.0 | +5.52% | 398,400 |
| 2026-03-04 | 186.0 | 189.0 | 177.0 | 181.0 | -10.0 | -5.24% | 479,900 |
| 2026-03-03 | 208.0 | 208.0 | 190.0 | 191.0 | -18.0 | -8.61% | 389,100 |
| 2026-03-02 | 210.0 | 210.0 | 202.0 | 209.0 | -9.0 | -4.13% | 263,600 |
| 2026-02-27 | 207.0 | 219.0 | 207.0 | 218.0 | +15.0 | +7.39% | 437,700 |
| 2026-02-26 | 204.0 | 210.0 | 201.0 | 203.0 | -3.0 | -1.46% | 340,800 |
| 2026-02-25 | 197.0 | 206.0 | 197.0 | 206.0 | +9.0 | +4.57% | 361,500 |
| 2026-02-24 | 199.0 | 202.0 | 196.0 | 197.0 | -5.0 | -2.48% | 269,900 |
| 2026-02-20 | 210.0 | 211.0 | 199.0 | 202.0 | -10.0 | -4.72% | 543,100 |
| 2026-02-19 | 222.0 | 225.0 | 212.0 | 212.0 | -9.0 | -4.07% | 428,000 |
| 2026-02-18 | 227.0 | 230.0 | 218.0 | 221.0 | -5.0 | -2.21% | 664,400 |
| 2026-02-17 | 264.0 | 264.0 | 224.0 | 226.0 | +2.0 | +0.89% | 2,526,200 |
| 2026-02-16 | 220.0 | 224.0 | 209.0 | 224.0 | +50.0 | +28.74% | 820,000 |
| 2026-02-13 | 181.0 | 182.0 | 174.0 | 174.0 | -10.0 | -5.43% | 161,900 |
| 2026-02-12 | 185.0 | 186.0 | 181.0 | 184.0 | +1.0 | +0.55% | 125,800 |
| 2026-02-10 | 175.0 | 183.0 | 175.0 | 183.0 | +8.0 | +4.57% | 110,000 |
| 2026-02-09 | 176.0 | 177.0 | 172.0 | 175.0 | -2.0 | -1.13% | 73,400 |
| 2026-02-06 | 177.0 | 181.0 | 174.0 | 177.0 | -5.0 | -2.75% | 113,000 |
| 2026-02-05 | 169.0 | 182.0 | 169.0 | 182.0 | +13.0 | +7.69% | 146,200 |
| 2026-02-04 | 173.0 | 173.0 | 169.0 | 169.0 | -4.0 | -2.31% | 130,600 |
| 2026-02-03 | 176.0 | 177.0 | 173.0 | 173.0 | -4.0 | -2.26% | 134,200 |
| 2026-02-02 | 178.0 | 181.0 | 176.0 | 177.0 | 0.0 | 0.00% | 69,700 |
| 2026-01-30 | 177.0 | 181.0 | 177.0 | 177.0 | -1.0 | -0.56% | 112,300 |
| 2026-01-29 | 181.0 | 181.0 | 178.0 | 178.0 | -3.0 | -1.66% | 116,600 |
| 2026-01-28 | 184.0 | 184.0 | 180.0 | 181.0 | -4.0 | -2.16% | 109,700 |
| 2026-01-27 | 189.0 | 189.0 | 184.0 | 185.0 | -5.0 | -2.63% | 130,200 |
| 2026-01-26 | 194.0 | 195.0 | 189.0 | 190.0 | 0.0 | 0.00% | 64,000 |
| 2026-01-23 | 188.0 | 193.0 | 188.0 | 190.0 | 0.0 | 0.00% | 65,800 |
| 2026-01-22 | 191.0 | 191.0 | 187.0 | 190.0 | +1.0 | +0.53% | 59,100 |
| 2026-01-21 | 194.0 | 194.0 | 189.0 | 189.0 | -6.0 | -3.08% | 108,500 |
| 2026-01-20 | 193.0 | 197.0 | 191.0 | 195.0 | +2.0 | +1.04% | 118,300 |
| 2026-01-19 | 194.0 | 194.0 | 188.0 | 193.0 | -4.0 | -2.03% | 162,600 |
| 2026-01-16 | 197.0 | 199.0 | 194.0 | 197.0 | -1.0 | -0.51% | 100,000 |
| 2026-01-15 | 186.0 | 199.0 | 185.0 | 198.0 | +13.0 | +7.03% | 290,200 |
| 2026-01-14 | 185.0 | 187.0 | 183.0 | 185.0 | 0.0 | 0.00% | 129,600 |
| 2026-01-13 | 191.0 | 191.0 | 183.0 | 185.0 | -2.0 | -1.07% | 169,700 |
| 2026-01-09 | 185.0 | 188.0 | 183.0 | 187.0 | +4.0 | +2.19% | 121,500 |
| 2026-01-08 | 179.0 | 184.0 | 179.0 | 183.0 | +5.0 | +2.81% | 142,700 |
| 2026-01-07 | 178.0 | 182.0 | 176.0 | 178.0 | -3.0 | -1.66% | 149,100 |
| 2026-01-06 | 176.0 | 181.0 | 176.0 | 181.0 | +5.0 | +2.84% | 133,400 |
| 2026-01-05 | 175.0 | 181.0 | 171.0 | 176.0 | +1.0 | +0.57% | 227,700 |
| 2025-12-30 | 177.0 | 177.0 | 173.0 | 175.0 | -3.0 | -1.69% | 187,200 |
| 2025-12-29 | 180.0 | 180.0 | 175.0 | 178.0 | +1.0 | +0.56% | 131,500 |
| 2025-12-26 | 178.0 | 179.0 | 175.0 | 177.0 | -2.0 | -1.12% | 172,200 |
| 2025-12-25 | 170.0 | 179.0 | 169.0 | 179.0 | +9.0 | +5.29% | 242,600 |
| 2025-12-24 | 174.0 | 174.0 | 170.0 | 170.0 | -5.0 | -2.86% | 206,300 |
| 2025-12-23 | 166.0 | 179.0 | 166.0 | 175.0 | +14.0 | +8.70% | 737,400 |
| 2025-12-22 | 168.0 | 168.0 | 161.0 | 161.0 | -9.0 | -5.29% | 206,300 |
| 2025-12-19 | 172.0 | 173.0 | 170.0 | 170.0 | -2.0 | -1.16% | 114,700 |
| 2025-12-18 | 172.0 | 173.0 | 168.0 | 172.0 | -1.0 | -0.58% | 115,400 |
| 2025-12-17 | 170.0 | 174.0 | 164.0 | 173.0 | +2.0 | +1.17% | 220,500 |
| 2025-12-16 | 169.0 | 178.0 | 165.0 | 171.0 | +4.0 | +2.40% | 402,800 |
| 2025-12-15 | 157.0 | 167.0 | 157.0 | 167.0 | +11.0 | +7.05% | 317,700 |
| 2025-12-12 | 159.0 | 162.0 | 153.0 | 156.0 | -3.0 | -1.89% | 373,900 |
| 2025-12-11 | 162.0 | 166.0 | 159.0 | 159.0 | -3.0 | -1.85% | 220,800 |
| 2025-12-10 | 164.0 | 166.0 | 160.0 | 162.0 | -1.0 | -0.61% | 258,000 |
| 2025-12-09 | 163.0 | 164.0 | 160.0 | 163.0 | -1.0 | -0.61% | 197,700 |
| 2025-12-08 | 166.0 | 169.0 | 163.0 | 164.0 | -5.0 | -2.96% | 183,600 |
| 2025-12-05 | 166.0 | 170.0 | 165.0 | 169.0 | +4.0 | +2.42% | 245,700 |
| 2025-12-04 | 173.0 | 173.0 | 164.0 | 165.0 | -8.0 | -4.62% | 387,800 |
| 2025-12-03 | 175.0 | 177.0 | 172.0 | 173.0 | -2.0 | -1.14% | 134,200 |
| 2025-12-02 | 180.0 | 181.0 | 174.0 | 175.0 | -6.0 | -3.31% | 229,600 |
| 2025-12-01 | 185.0 | 185.0 | 180.0 | 181.0 | -4.0 | -2.16% | 206,800 |
| 2025-11-28 | 188.0 | 190.0 | 184.0 | 185.0 | -2.0 | -1.07% | 77,800 |
| 2025-11-27 | 182.0 | 189.0 | 182.0 | 187.0 | +3.0 | +1.63% | 163,700 |
| 2025-11-26 | 182.0 | 188.0 | 181.0 | 184.0 | +3.0 | +1.66% | 108,600 |
| 2025-11-25 | 185.0 | 188.0 | 180.0 | 181.0 | -3.0 | -1.63% | 190,700 |
| 2025-11-21 | 181.0 | 187.0 | 180.0 | 184.0 | +3.0 | +1.66% | 230,200 |
| 2025-11-20 | 181.0 | 185.0 | 176.0 | 181.0 | 0.0 | 0.00% | 314,600 |
| 2025-11-19 | 190.0 | 191.0 | 181.0 | 181.0 | -8.0 | -4.23% | 407,200 |
| 2025-11-18 | 195.0 | 199.0 | 189.0 | 189.0 | -7.0 | -3.57% | 465,100 |
| 2025-11-17 | 207.0 | 207.0 | 186.0 | 196.0 | -19.0 | -8.84% | 725,200 |
| 2025-11-14 | 220.0 | 220.0 | 213.0 | 215.0 | -7.0 | -3.15% | 167,900 |
| 2025-11-13 | 221.0 | 226.0 | 219.0 | 222.0 | +2.0 | +0.91% | 110,500 |
| 2025-11-12 | 217.0 | 221.0 | 217.0 | 220.0 | +3.0 | +1.38% | 65,900 |
| 2025-11-11 | 219.0 | 219.0 | 215.0 | 217.0 | -2.0 | -0.91% | 55,500 |
| 2025-11-10 | 214.0 | 221.0 | 214.0 | 219.0 | +5.0 | +2.34% | 106,400 |
| 2025-11-07 | 217.0 | 219.0 | 214.0 | 214.0 | -3.0 | -1.38% | 97,700 |
| 2025-11-06 | 220.0 | 220.0 | 215.0 | 217.0 | 0.0 | 0.00% | 77,100 |
| 2025-11-05 | 213.0 | 218.0 | 212.0 | 217.0 | +3.0 | +1.40% | 182,600 |
| 2025-11-04 | 214.0 | 217.0 | 212.0 | 214.0 | -2.0 | -0.93% | 193,000 |
| 2025-10-31 | 218.0 | 220.0 | 215.0 | 216.0 | 0.0 | 0.00% | 214,900 |
| 2025-10-30 | 221.0 | 224.0 | 215.0 | 216.0 | -5.0 | -2.26% | 256,100 |
| 2025-10-29 | 232.0 | 232.0 | 219.0 | 221.0 | -10.0 | -4.33% | 309,000 |
| 2025-10-28 | 236.0 | 236.0 | 231.0 | 231.0 | -4.0 | -1.70% | 141,300 |
| 2025-10-27 | 240.0 | 240.0 | 235.0 | 235.0 | -5.0 | -2.08% | 62,700 |
| 2025-10-24 | 240.0 | 241.0 | 237.0 | 240.0 | +1.0 | +0.42% | 84,700 |
| 2025-10-23 | 238.0 | 240.0 | 235.0 | 239.0 | -1.0 | -0.42% | 141,800 |
| 2025-10-22 | 239.0 | 241.0 | 237.0 | 240.0 | +2.0 | +0.84% | 60,600 |
| 2025-10-21 | 238.0 | 239.0 | 235.0 | 238.0 | +2.0 | +0.85% | 51,500 |
| 2025-10-20 | 237.0 | 240.0 | 235.0 | 236.0 | 0.0 | 0.00% | 90,800 |
| 2025-10-17 | 235.0 | 238.0 | 233.0 | 236.0 | 0.0 | 0.00% | 36,800 |
| 2025-10-16 | 238.0 | 239.0 | 234.0 | 236.0 | -1.0 | -0.42% | 78,800 |
| 2025-10-15 | 230.0 | 239.0 | 230.0 | 237.0 | +10.0 | +4.41% | 122,700 |
| 2025-10-14 | 237.0 | 239.0 | 226.0 | 227.0 | -13.0 | -5.42% | 244,900 |
| 2025-10-10 | 244.0 | 246.0 | 240.0 | 240.0 | -6.0 | -2.44% | 136,900 |
| 2025-10-09 | 250.0 | 250.0 | 245.0 | 246.0 | -6.0 | -2.38% | 125,800 |
| 2025-10-08 | 248.0 | 253.0 | 248.0 | 252.0 | +3.0 | +1.20% | 83,100 |
| 2025-10-07 | 248.0 | 253.0 | 248.0 | 249.0 | 0.0 | 0.00% | 66,600 |
| 2025-10-06 | 251.0 | 254.0 | 246.0 | 249.0 | -4.0 | -1.58% | 198,000 |
| 2025-10-03 | 250.0 | 256.0 | 250.0 | 253.0 | +3.0 | +1.20% | 57,800 |
| 2025-10-02 | 256.0 | 257.0 | 250.0 | 250.0 | -5.0 | -1.96% | 64,200 |
| 2025-10-01 | 260.0 | 260.0 | 254.0 | 255.0 | -7.0 | -2.67% | 87,700 |
| 2025-09-30 | 261.0 | 262.0 | 258.0 | 262.0 | +1.0 | +0.38% | 49,100 |
| 2025-09-29 | 263.0 | 264.0 | 259.0 | 261.0 | -2.0 | -0.76% | 79,700 |
| 2025-09-26 | 262.0 | 265.0 | 261.0 | 263.0 | 0.0 | 0.00% | 40,700 |
| 2025-09-25 | 265.0 | 266.0 | 260.0 | 263.0 | -3.0 | -1.13% | 140,600 |
| 2025-09-24 | 268.0 | 268.0 | 263.0 | 266.0 | -3.0 | -1.12% | 214,100 |
| 2025-09-22 | 274.0 | 274.0 | 268.0 | 269.0 | -3.0 | -1.10% | 73,400 |
| 2025-09-19 | 280.0 | 280.0 | 270.0 | 272.0 | -8.0 | -2.86% | 100,700 |
| 2025-09-18 | 277.0 | 280.0 | 275.0 | 280.0 | +3.0 | +1.08% | 76,300 |
| 2025-09-17 | 283.0 | 283.0 | 277.0 | 277.0 | -5.0 | -1.77% | 58,900 |
| 2025-09-16 | 277.0 | 282.0 | 277.0 | 282.0 | +3.0 | +1.08% | 72,400 |
| 2025-09-12 | 286.0 | 286.0 | 278.0 | 279.0 | — | — | 90,300 |
直近120営業日分を表示