KabuInsight

ベリテ

9904
スタンダード/小売業/Verite Co.,Ltd.
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
2026-03-13409.0411.0407.0407.0-3.0-0.73%34,300
2026-03-12412.0414.0410.0410.0-5.0-1.20%17,400
2026-03-11412.0417.0407.0415.0+4.0+0.97%35,800
2026-03-10415.0420.0409.0411.0+2.0+0.49%43,300
2026-03-09412.0414.0400.0409.0-9.0-2.15%104,700
2026-03-06419.0419.0413.0418.0-1.0-0.24%18,800
2026-03-05410.0420.0410.0419.0+12.0+2.95%47,500
2026-03-04410.0411.0400.0407.0-4.0-0.97%85,600
2026-03-03422.0422.0411.0411.0-12.0-2.84%75,100
2026-03-02418.0423.0412.0423.0+5.0+1.20%79,900
2026-02-27416.0420.0413.0418.0+2.0+0.48%119,100
2026-02-26416.0416.0412.0416.0+4.0+0.97%22,200
2026-02-25411.0415.0411.0412.0+2.0+0.49%30,900
2026-02-24408.0412.0408.0410.0+2.0+0.49%52,400
2026-02-20409.0410.0407.0408.00.00.00%24,700
2026-02-19407.0408.0405.0408.0+2.0+0.49%27,400
2026-02-18406.0406.0404.0406.0+2.0+0.50%30,000
2026-02-17402.0405.0401.0404.0+3.0+0.75%34,300
2026-02-16400.0401.0399.0401.0+6.0+1.52%41,700
2026-02-13403.0406.0393.0395.0-7.0-1.74%95,700
2026-02-12403.0406.0401.0402.00.00.00%29,900
2026-02-10406.0406.0401.0402.00.00.00%19,900
2026-02-09405.0406.0402.0402.0-3.0-0.74%32,600
2026-02-06401.0405.0401.0405.0+4.0+1.00%37,200
2026-02-05399.0401.0397.0401.0+3.0+0.75%41,000
2026-02-04399.0399.0395.0398.0+1.0+0.25%17,100
2026-02-03398.0400.0395.0397.0-1.0-0.25%46,700
2026-02-02395.0398.0393.0398.0+5.0+1.27%45,100
2026-01-30392.0394.0391.0393.0+1.0+0.26%8,500
2026-01-29394.0394.0390.0392.0-3.0-0.76%26,400
2026-01-28390.0398.0388.0395.0+5.0+1.28%75,200
2026-01-27389.0390.0387.0390.0+1.0+0.26%14,600
2026-01-26390.0390.0387.0389.00.00.00%25,200
2026-01-23389.0392.0389.0389.0+1.0+0.26%14,400
2026-01-22390.0392.0387.0388.0-1.0-0.26%30,200
2026-01-21392.0393.0385.0389.0-3.0-0.77%33,500
2026-01-20390.0392.0385.0392.0+6.0+1.55%45,200
2026-01-19386.0390.0385.0386.0+2.0+0.52%62,900
2026-01-16383.0385.0382.0384.0+2.0+0.52%49,600
2026-01-15381.0383.0381.0382.0+1.0+0.26%22,600
2026-01-14381.0382.0380.0381.0+1.0+0.26%21,600
2026-01-13380.0381.0379.0380.0+1.0+0.26%31,200
2026-01-09379.0379.0378.0379.0+2.0+0.53%16,500
2026-01-08377.0379.0377.0377.00.00.00%30,000
2026-01-07377.0379.0376.0377.00.00.00%21,000
2026-01-06377.0378.0376.0377.00.00.00%28,700
2026-01-05376.0377.0375.0377.0+1.0+0.27%51,900
2025-12-30373.0378.0373.0376.00.00.00%28,800
2025-12-29379.0379.0372.0376.0-7.0-1.83%80,200
2025-12-26382.0383.0380.0383.00.00.00%49,800
2025-12-25379.0383.0379.0383.0+3.0+0.79%43,200
2025-12-24378.0380.0378.0380.0+1.0+0.26%32,200
2025-12-23377.0380.0377.0379.00.00.00%14,200
2025-12-22379.0380.0377.0379.00.00.00%24,700
2025-12-19379.0379.0378.0379.0+1.0+0.26%20,300
2025-12-18377.0379.0377.0378.0-1.0-0.26%16,400
2025-12-17379.0379.0377.0379.0+1.0+0.26%15,000
2025-12-16379.0379.0378.0378.00.00.00%15,000
2025-12-15379.0379.0378.0378.0-1.0-0.26%13,800
2025-12-12378.0379.0377.0379.0+1.0+0.26%16,700
2025-12-11377.0378.0376.0378.0+1.0+0.27%29,700
2025-12-10378.0379.0377.0377.0+1.0+0.27%14,900
2025-12-09378.0379.0376.0376.0-2.0-0.53%33,400
2025-12-08377.0378.0376.0378.0+1.0+0.27%13,900
2025-12-05376.0377.0375.0377.0+1.0+0.27%27,300
2025-12-04376.0376.0375.0376.0+1.0+0.27%24,200
2025-12-03375.0376.0375.0375.00.00.00%17,100
2025-12-02375.0377.0375.0375.0-1.0-0.27%16,500
2025-12-01377.0377.0375.0376.0-1.0-0.27%14,300
2025-11-28377.0377.0375.0377.0+1.0+0.27%10,000
2025-11-27376.0377.0375.0376.00.00.00%17,700
2025-11-26375.0377.0375.0376.0+1.0+0.27%13,900
2025-11-25375.0376.0374.0375.00.00.00%10,500
2025-11-21372.0375.0372.0375.0+1.0+0.27%15,600
2025-11-20373.0375.0373.0374.0+1.0+0.27%9,500
2025-11-19373.0375.0373.0373.00.00.00%22,000
2025-11-18374.0375.0373.0373.0-2.0-0.53%14,400
2025-11-17376.0376.0374.0375.0-1.0-0.27%10,800
2025-11-14375.0376.0374.0376.0+1.0+0.27%12,000
2025-11-13377.0377.0375.0375.0-1.0-0.27%18,200
2025-11-12374.0376.0374.0376.0+3.0+0.80%10,000
2025-11-11374.0375.0372.0373.0+1.0+0.27%27,900
2025-11-10373.0374.0372.0372.0-2.0-0.53%18,100
2025-11-07374.0375.0372.0374.0+1.0+0.27%16,600
2025-11-06373.0375.0373.0373.00.00.00%7,800
2025-11-05375.0375.0372.0373.0-2.0-0.53%30,600
2025-11-04374.0375.0373.0375.0+2.0+0.54%8,900
2025-10-31375.0375.0373.0373.0-1.0-0.27%10,700
2025-10-30373.0375.0373.0374.0+1.0+0.27%32,600
2025-10-29373.0375.0373.0373.0-1.0-0.27%7,800
2025-10-28375.0375.0374.0374.00.00.00%13,400
2025-10-27375.0376.0373.0374.0-1.0-0.27%23,900
2025-10-24374.0375.0373.0375.0+1.0+0.27%25,900
2025-10-23374.0375.0373.0374.00.00.00%8,700
2025-10-22375.0375.0373.0374.0+1.0+0.27%13,400
2025-10-21375.0375.0373.0373.0-2.0-0.53%12,700
2025-10-20375.0375.0373.0375.0+1.0+0.27%16,700
2025-10-17374.0374.0372.0374.00.00.00%13,300
2025-10-16373.0374.0371.0374.0+1.0+0.27%15,800
2025-10-15371.0373.0370.0373.0+5.0+1.36%16,300
2025-10-14371.0371.0368.0368.0-1.0-0.27%14,100
2025-10-10371.0371.0368.0369.0-2.0-0.54%23,100
2025-10-09370.0372.0370.0371.0-1.0-0.27%16,000
2025-10-08369.0372.0369.0372.0+1.0+0.27%14,300
2025-10-07371.0373.0370.0371.00.00.00%16,600
2025-10-06370.0375.0368.0371.0+3.0+0.82%38,000
2025-10-03369.0370.0368.0368.0-2.0-0.54%24,200
2025-10-02369.0371.0369.0370.00.00.00%16,100
2025-10-01370.0371.0369.0370.0-2.0-0.54%25,600
2025-09-30375.0375.0370.0372.0+2.0+0.54%22,400
2025-09-29372.0375.0369.0370.0-9.0-2.37%59,900
2025-09-26378.0379.0374.0379.0+2.0+0.53%54,000
2025-09-25375.0377.0373.0377.0+2.0+0.53%53,000
2025-09-24375.0375.0373.0375.00.00.00%27,900
2025-09-22373.0375.0371.0375.0+2.0+0.54%21,800
2025-09-19377.0377.0372.0373.0-3.0-0.80%46,600
2025-09-18374.0376.0373.0376.0+3.0+0.80%24,500
2025-09-17373.0374.0371.0373.00.00.00%29,800
2025-09-16372.0373.0371.0373.0+2.0+0.54%23,700
2025-09-12368.0372.0368.0371.0——21,500

直近120営業日分を表示