7,129円
ベルクの株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/04/26 | 7,450.0 | 7,580.0 | 7,440.0 | 7,540.0 | 7,540.0 | 22,800 |
2024/04/25 | 7,700.0 | 7,700.0 | 7,510.0 | 7,570.0 | 7,570.0 | 33,100 |
2024/04/24 | 7,710.0 | 7,710.0 | 7,620.0 | 7,660.0 | 7,660.0 | 22,900 |
2024/04/23 | 7,670.0 | 7,750.0 | 7,620.0 | 7,670.0 | 7,670.0 | 21,500 |
2024/04/22 | 7,610.0 | 7,740.0 | 7,610.0 | 7,660.0 | 7,660.0 | 20,200 |
2024/04/19 | 7,680.0 | 7,730.0 | 7,550.0 | 7,620.0 | 7,620.0 | 34,100 |
2024/04/18 | 7,730.0 | 7,850.0 | 7,680.0 | 7,700.0 | 7,700.0 | 41,500 |
2024/04/17 | 7,840.0 | 7,840.0 | 7,540.0 | 7,580.0 | 7,580.0 | 34,700 |
2024/04/16 | 7,860.0 | 7,940.0 | 7,750.0 | 7,840.0 | 7,840.0 | 48,400 |
2024/04/15 | 7,910.0 | 8,010.0 | 7,820.0 | 7,940.0 | 7,940.0 | 64,300 |
2024/04/12 | 7,320.0 | 7,990.0 | 7,320.0 | 7,970.0 | 7,970.0 | 236,300 |
2024/04/11 | 6,900.0 | 7,120.0 | 6,870.0 | 7,020.0 | 7,020.0 | 80,800 |
2024/04/10 | 6,970.0 | 6,990.0 | 6,940.0 | 6,960.0 | 6,960.0 | 11,800 |
2024/04/09 | 6,980.0 | 6,980.0 | 6,870.0 | 6,910.0 | 6,910.0 | 23,700 |
2024/04/08 | 6,950.0 | 6,990.0 | 6,930.0 | 6,950.0 | 6,950.0 | 18,800 |
2024/04/05 | 6,770.0 | 6,930.0 | 6,770.0 | 6,900.0 | 6,900.0 | 23,000 |
2024/04/04 | 6,780.0 | 6,840.0 | 6,730.0 | 6,800.0 | 6,800.0 | 28,800 |
2024/04/03 | 6,810.0 | 6,810.0 | 6,750.0 | 6,790.0 | 6,790.0 | 22,800 |
2024/04/02 | 6,940.0 | 6,940.0 | 6,770.0 | 6,820.0 | 6,820.0 | 25,500 |
2024/04/01 | 7,030.0 | 7,030.0 | 6,850.0 | 6,920.0 | 6,920.0 | 31,000 |
ベルクの取引履歴を振り返りませんか?
ベルクの株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。