7,263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) |
|---|---|---|---|---|---|---|
| 2026/02/19 | 7,800.0 | 7,870.0 | 7,750.0 | 7,780.0 | 7,780.0 | 43,900 |
| 2026/02/18 | 7,730.0 | 7,820.0 | 7,730.0 | 7,790.0 | 7,790.0 | 29,900 |
| 2026/02/17 | 7,800.0 | 7,800.0 | 7,650.0 | 7,670.0 | 7,670.0 | 20,700 |
| 2026/02/16 | 7,840.0 | 7,900.0 | 7,690.0 | 7,740.0 | 7,740.0 | 28,300 |
| 2026/02/13 | 7,930.0 | 7,950.0 | 7,790.0 | 7,820.0 | 7,820.0 | 28,400 |
| 2026/02/12 | 7,710.0 | 7,930.0 | 7,670.0 | 7,850.0 | 7,850.0 | 48,200 |
| 2026/02/10 | 7,670.0 | 7,780.0 | 7,660.0 | 7,720.0 | 7,720.0 | 29,000 |
| 2026/02/09 | 7,620.0 | 7,680.0 | 7,560.0 | 7,610.0 | 7,610.0 | 29,500 |
| 2026/02/06 | 7,620.0 | 7,620.0 | 7,500.0 | 7,590.0 | 7,590.0 | 30,900 |
| 2026/02/05 | 7,610.0 | 7,650.0 | 7,550.0 | 7,640.0 | 7,640.0 | 37,400 |
| 2026/02/04 | 7,620.0 | 7,730.0 | 7,620.0 | 7,700.0 | 7,700.0 | 20,700 |
| 2026/02/03 | 7,630.0 | 7,660.0 | 7,560.0 | 7,620.0 | 7,620.0 | 17,000 |
| 2026/02/02 | 7,660.0 | 7,660.0 | 7,550.0 | 7,550.0 | 7,550.0 | 18,400 |
| 2026/01/30 | 7,590.0 | 7,660.0 | 7,590.0 | 7,660.0 | 7,660.0 | 15,100 |
| 2026/01/29 | 7,530.0 | 7,670.0 | 7,470.0 | 7,650.0 | 7,650.0 | 25,500 |
| 2026/01/28 | 7,760.0 | 7,760.0 | 7,520.0 | 7,520.0 | 7,520.0 | 22,000 |
| 2026/01/27 | 7,840.0 | 7,840.0 | 7,720.0 | 7,760.0 | 7,760.0 | 18,500 |
| 2026/01/26 | 7,770.0 | 7,890.0 | 7,750.0 | 7,840.0 | 7,840.0 | 19,600 |
| 2026/01/23 | 7,840.0 | 7,900.0 | 7,770.0 | 7,840.0 | 7,840.0 | 15,900 |
| 2026/01/22 | 7,870.0 | 7,890.0 | 7,820.0 | 7,840.0 | 7,840.0 | 19,300 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
