KabuInsight

ベルーナ

9997
プライム/小売業/BELLUNA 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
2026-03-13910.0920.0908.0912.0-6.0-0.65%366,000
2026-03-12931.0931.0916.0918.0-14.0-1.50%432,000
2026-03-11939.0941.0932.0932.0-3.0-0.32%319,000
2026-03-10938.0939.0929.0935.0+8.0+0.86%264,500
2026-03-09925.0929.0911.0927.0-13.0-1.38%476,300
2026-03-06936.0946.0929.0940.0+2.0+0.21%172,700
2026-03-05945.0949.0933.0938.0+18.0+1.96%313,400
2026-03-04950.0951.0914.0920.0-41.0-4.27%727,100
2026-03-03984.0984.0961.0961.0-23.0-2.34%331,500
2026-03-02979.0988.0972.0984.0-5.0-0.51%245,400
2026-02-27983.0989.0980.0989.0+13.0+1.33%191,400
2026-02-26973.0983.0971.0976.0+9.0+0.93%188,900
2026-02-25976.0976.0963.0967.0-11.0-1.12%245,000
2026-02-24979.0985.0976.0978.0+3.0+0.31%132,500
2026-02-20989.0989.0972.0975.0-17.0-1.71%222,600
2026-02-19987.0992.0980.0992.0+9.0+0.92%174,400
2026-02-18976.0984.0974.0983.0+10.0+1.03%173,800
2026-02-17974.0978.0972.0973.00.00.00%158,000
2026-02-16975.0980.0971.0973.0-3.0-0.31%179,400
2026-02-13976.0983.0967.0976.00.00.00%210,500
2026-02-12973.0982.0972.0976.0+5.0+0.51%189,000
2026-02-10963.0972.0960.0971.0+15.0+1.57%148,400
2026-02-09960.0961.0950.0956.0+2.0+0.21%234,200
2026-02-06956.0957.0951.0954.0-2.0-0.21%372,200
2026-02-05960.0962.0955.0956.0+5.0+0.53%263,000
2026-02-04949.0957.0946.0951.00.00.00%200,800
2026-02-03950.0952.0942.0951.0+9.0+0.96%290,200
2026-02-02958.0964.0942.0942.0-31.0-3.19%672,000
2026-01-30965.0973.0958.0973.0+19.0+1.99%396,300
2026-01-29961.0961.0949.0954.0-9.0-0.93%302,800
2026-01-28970.0970.0960.0963.0-9.0-0.93%222,400
2026-01-27980.0985.0969.0972.0-6.0-0.61%220,600
2026-01-26975.0984.0970.0978.0-9.0-0.91%260,500
2026-01-23992.0995.0984.0987.0-7.0-0.70%187,000
2026-01-22987.0994.0986.0994.0+13.0+1.33%112,600
2026-01-21992.0994.0980.0981.0-15.0-1.51%247,600
2026-01-201,002.01,002.0995.0996.0-8.0-0.80%167,600
2026-01-191,014.01,014.01,001.01,004.0-9.0-0.89%108,300
2026-01-161,000.01,013.0996.01,013.0+14.0+1.40%249,100
2026-01-15995.01,000.0990.0999.0+1.0+0.10%192,300
2026-01-14994.01,002.0993.0998.0+5.0+0.50%196,000
2026-01-131,009.01,009.0991.0993.0-6.0-0.60%278,100
2026-01-09999.01,003.0994.0999.0+8.0+0.81%128,000
2026-01-08995.01,000.0991.0991.0-3.0-0.30%132,400
2026-01-071,001.01,008.0993.0994.0-16.0-1.58%189,900
2026-01-061,005.01,012.01,000.01,010.0+5.0+0.50%206,300
2026-01-05999.01,006.0993.01,005.0+9.0+0.90%235,000
2025-12-30999.01,003.0993.0996.00.00.00%149,600
2025-12-29994.0996.0985.0996.0+8.0+0.81%178,500
2025-12-26989.0992.0984.0988.00.00.00%143,500
2025-12-25989.0989.0980.0988.0+3.0+0.30%204,100
2025-12-24990.0994.0982.0985.0-6.0-0.61%111,800
2025-12-23979.0991.0978.0991.0+12.0+1.23%155,600
2025-12-22990.0995.0975.0979.0-11.0-1.11%207,900
2025-12-19986.0992.0984.0990.0+2.0+0.20%121,900
2025-12-18990.0991.0983.0988.00.00.00%113,500
2025-12-17985.0989.0974.0988.0+5.0+0.51%157,900
2025-12-16990.0990.0981.0983.0-5.0-0.51%156,400
2025-12-15975.0990.0970.0988.0+20.0+2.07%260,200
2025-12-12971.0974.0968.0968.0+4.0+0.41%146,500
2025-12-11974.0974.0961.0964.0-2.0-0.21%130,400
2025-12-10970.0975.0966.0966.0-2.0-0.21%209,600
2025-12-09981.0986.0959.0968.0-26.0-2.62%509,300
2025-12-08971.0994.0971.0994.0+19.0+1.95%185,400
2025-12-05964.0976.0963.0975.0+1.0+0.10%151,200
2025-12-04972.0976.0964.0974.00.00.00%196,700
2025-12-03981.0984.0971.0974.0-11.0-1.12%234,600
2025-12-021,016.01,016.0978.0985.0-34.0-3.34%346,600
2025-12-011,007.01,020.01,005.01,019.0+14.0+1.39%288,000
2025-11-281,000.01,005.0999.01,005.0+4.0+0.40%154,400
2025-11-27992.01,001.0989.01,001.0+9.0+0.91%189,500
2025-11-26992.01,002.0986.0992.0+2.0+0.20%266,000
2025-11-25982.0992.0975.0990.0+13.0+1.33%364,100
2025-11-21941.0977.0939.0977.0+36.0+3.83%601,000
2025-11-20924.0955.0905.0941.0+22.0+2.39%1,471,400
2025-11-19906.0927.0899.0919.0+11.0+1.21%1,072,600
2025-11-18938.0950.0892.0908.0-26.0-2.78%1,844,600
2025-11-171,032.01,038.0931.0934.0-121.0-11.47%3,393,100
2025-11-141,043.01,057.01,040.01,055.0+6.0+0.57%128,600
2025-11-131,054.01,068.01,045.01,049.0-5.0-0.47%147,200
2025-11-121,040.01,056.01,035.01,054.0+15.0+1.44%182,500
2025-11-111,043.01,043.01,023.01,039.0+1.0+0.10%129,000
2025-11-101,036.01,042.01,027.01,038.0+8.0+0.78%128,700
2025-11-071,006.01,030.01,006.01,030.0+18.0+1.78%173,600
2025-11-061,015.01,021.01,006.01,012.0+3.0+0.30%119,400
2025-11-051,007.01,020.0999.01,009.00.00.00%200,500
2025-11-041,001.01,012.0987.01,009.0-8.0-0.79%302,000
2025-10-311,031.01,037.01,012.01,017.0+4.0+0.39%297,000
2025-10-301,006.01,019.01,002.01,013.0+6.0+0.60%214,200
2025-10-291,024.01,032.01,007.01,007.0-15.0-1.47%205,400
2025-10-281,043.01,046.01,018.01,022.0-27.0-2.57%221,100
2025-10-271,036.01,049.01,027.01,049.0+33.0+3.25%268,600
2025-10-241,015.01,018.01,007.01,016.0-1.0-0.10%135,200
2025-10-231,011.01,021.01,010.01,017.0+6.0+0.59%116,100
2025-10-221,007.01,017.01,007.01,011.0+4.0+0.40%145,200
2025-10-211,011.01,013.01,003.01,007.0-4.0-0.40%97,700
2025-10-201,005.01,011.01,003.01,011.0+14.0+1.40%106,500
2025-10-17995.0999.0992.0997.0+1.0+0.10%111,600
2025-10-16993.01,004.0991.0996.0+3.0+0.30%132,100
2025-10-15986.0995.0985.0993.0+16.0+1.64%217,800
2025-10-14978.0986.0970.0977.0-9.0-0.91%265,000
2025-10-10990.0993.0986.0986.0-15.0-1.50%188,900
2025-10-09999.01,003.0993.01,001.0-1.0-0.10%189,700
2025-10-081,007.01,019.01,002.01,002.0-5.0-0.50%169,200
2025-10-071,009.01,015.01,002.01,007.0-5.0-0.49%129,600
2025-10-061,008.01,019.0998.01,012.0+19.0+1.91%221,500
2025-10-03991.0998.0988.0993.0-2.0-0.20%212,400
2025-10-02993.0998.0989.0995.0+2.0+0.20%208,300
2025-10-011,014.01,017.0985.0993.0-30.0-2.93%344,000
2025-09-301,053.01,053.01,021.01,023.0-20.0-1.92%231,700
2025-09-291,073.01,073.01,036.01,043.0-30.0-2.80%568,000
2025-09-261,073.01,076.01,063.01,073.0+21.0+2.00%1,289,100
2025-09-251,042.01,057.01,041.01,052.0+15.0+1.45%882,200
2025-09-241,038.01,043.01,030.01,037.0-7.0-0.67%640,500
2025-09-221,050.01,057.01,044.01,044.0-13.0-1.23%526,300
2025-09-191,052.01,067.01,051.01,057.0+3.0+0.28%406,400
2025-09-181,071.01,071.01,050.01,054.0-8.0-0.75%292,600
2025-09-171,045.01,070.01,033.01,062.0+16.0+1.53%317,100
2025-09-161,040.01,046.01,032.01,046.0+6.0+0.58%326,600
2025-09-121,049.01,050.01,035.01,040.0——242,000

直近120営業日分を表示