7,279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) |
|---|---|---|---|---|---|---|
| 2017/11/08 | 6,140.0 | 6,300.0 | 6,140.0 | 6,300.0 | 6,300.0 | 16,100 |
| 2017/11/07 | 6,120.0 | 6,230.0 | 6,080.0 | 6,220.0 | 6,220.0 | 13,400 |
| 2017/11/06 | 6,220.0 | 6,250.0 | 6,110.0 | 6,120.0 | 6,120.0 | 21,300 |
| 2017/11/02 | 6,280.0 | 6,280.0 | 6,220.0 | 6,230.0 | 6,230.0 | 11,200 |
| 2017/11/01 | 6,430.0 | 6,430.0 | 6,260.0 | 6,260.0 | 6,260.0 | 21,700 |
| 2017/10/31 | 6,390.0 | 6,390.0 | 6,280.0 | 6,330.0 | 6,330.0 | 10,500 |
| 2017/10/30 | 6,370.0 | 6,370.0 | 6,290.0 | 6,310.0 | 6,310.0 | 18,400 |
| 2017/10/27 | 6,280.0 | 6,380.0 | 6,270.0 | 6,370.0 | 6,370.0 | 19,200 |
| 2017/10/26 | 6,240.0 | 6,310.0 | 6,240.0 | 6,280.0 | 6,280.0 | 8,400 |
| 2017/10/25 | 6,400.0 | 6,400.0 | 6,270.0 | 6,280.0 | 6,280.0 | 16,600 |
| 2017/10/24 | 6,410.0 | 6,480.0 | 6,340.0 | 6,370.0 | 6,370.0 | 20,700 |
| 2017/10/23 | 6,500.0 | 6,550.0 | 6,390.0 | 6,410.0 | 6,410.0 | 19,300 |
| 2017/10/20 | 6,280.0 | 6,490.0 | 6,260.0 | 6,450.0 | 6,450.0 | 44,500 |
| 2017/10/19 | 6,350.0 | 6,400.0 | 6,180.0 | 6,200.0 | 6,200.0 | 32,900 |
| 2017/10/18 | 6,300.0 | 6,340.0 | 6,220.0 | 6,250.0 | 6,250.0 | 27,000 |
| 2017/10/17 | 6,130.0 | 6,260.0 | 6,130.0 | 6,250.0 | 6,250.0 | 25,200 |
| 2017/10/16 | 6,140.0 | 6,190.0 | 6,080.0 | 6,170.0 | 6,170.0 | 20,800 |
| 2017/10/13 | 6,010.0 | 6,120.0 | 6,010.0 | 6,090.0 | 6,090.0 | 29,400 |
| 2017/10/12 | 6,050.0 | 6,160.0 | 6,010.0 | 6,050.0 | 6,050.0 | 21,600 |
| 2017/10/11 | 6,110.0 | 6,240.0 | 5,980.0 | 6,010.0 | 6,010.0 | 39,200 |
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。
