2,011円
ベルグアース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) |
|---|---|---|---|---|---|---|
| 2019/05/24 | 2,192.0 | 2,231.0 | 2,192.0 | 2,225.0 | 2,225.0 | 800 |
| 2019/05/23 | 2,248.0 | 2,248.0 | 2,203.0 | 2,226.0 | 2,226.0 | 1,300 |
| 2019/05/22 | 2,212.0 | 2,250.0 | 2,212.0 | 2,245.0 | 2,245.0 | 2,200 |
| 2019/05/21 | 2,181.0 | 2,230.0 | 2,180.0 | 2,229.0 | 2,229.0 | 2,700 |
| 2019/05/20 | 2,222.0 | 2,377.0 | 2,113.0 | 2,181.0 | 2,181.0 | 22,100 |
| 2019/05/17 | 2,070.0 | 2,079.0 | 2,058.0 | 2,072.0 | 2,072.0 | 1,500 |
| 2019/05/16 | 2,119.0 | 2,135.0 | 2,050.0 | 2,050.0 | 2,050.0 | 2,500 |
| 2019/05/15 | 2,100.0 | 2,140.0 | 2,092.0 | 2,119.0 | 2,119.0 | 1,700 |
| 2019/05/14 | 2,122.0 | 2,122.0 | 2,022.0 | 2,095.0 | 2,095.0 | 4,300 |
| 2019/05/13 | 2,140.0 | 2,190.0 | 2,140.0 | 2,151.0 | 2,151.0 | 3,000 |
| 2019/05/10 | 2,130.0 | 2,147.0 | 2,130.0 | 2,132.0 | 2,132.0 | 4,800 |
| 2019/05/09 | 2,145.0 | 2,146.0 | 2,104.0 | 2,104.0 | 2,104.0 | 2,600 |
| 2019/05/08 | 2,202.0 | 2,202.0 | 2,138.0 | 2,143.0 | 2,143.0 | 7,400 |
| 2019/05/07 | 2,180.0 | 2,256.0 | 2,162.0 | 2,211.0 | 2,211.0 | 5,800 |
| 2019/04/26 | 2,282.0 | 2,291.0 | 2,250.0 | 2,271.0 | 2,271.0 | 6,600 |
| 2019/04/25 | 2,349.0 | 2,349.0 | 2,271.0 | 2,300.0 | 2,300.0 | 14,600 |
| 2019/04/24 | 2,405.0 | 2,425.0 | 2,364.0 | 2,365.0 | 2,365.0 | 48,200 |
| 2019/04/23 | 2,670.0 | 2,675.0 | 2,655.0 | 2,655.0 | 2,655.0 | 23,900 |
| 2019/04/22 | 2,639.0 | 2,666.0 | 2,635.0 | 2,665.0 | 2,665.0 | 15,000 |
| 2019/04/19 | 2,585.0 | 2,630.0 | 2,585.0 | 2,619.0 | 2,619.0 | 12,700 |
