7,239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) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 6,620.0 | 6,620.0 | 6,560.0 | 6,590.0 | 6,590.0 | 24,200 |
| 2025/02/13 | 6,590.0 | 6,610.0 | 6,520.0 | 6,570.0 | 6,570.0 | 20,500 |
| 2025/02/12 | 6,590.0 | 6,600.0 | 6,530.0 | 6,540.0 | 6,540.0 | 21,400 |
| 2025/02/10 | 6,490.0 | 6,580.0 | 6,490.0 | 6,510.0 | 6,510.0 | 18,500 |
| 2025/02/07 | 6,410.0 | 6,540.0 | 6,400.0 | 6,500.0 | 6,500.0 | 25,400 |
| 2025/02/06 | 6,300.0 | 6,480.0 | 6,300.0 | 6,390.0 | 6,390.0 | 29,700 |
| 2025/02/05 | 6,250.0 | 6,350.0 | 6,250.0 | 6,300.0 | 6,300.0 | 20,300 |
| 2025/02/04 | 6,300.0 | 6,300.0 | 6,230.0 | 6,230.0 | 6,230.0 | 19,500 |
| 2025/02/03 | 6,290.0 | 6,310.0 | 6,250.0 | 6,250.0 | 6,250.0 | 33,700 |
| 2025/01/31 | 6,340.0 | 6,340.0 | 6,280.0 | 6,290.0 | 6,290.0 | 17,000 |
| 2025/01/30 | 6,300.0 | 6,360.0 | 6,300.0 | 6,340.0 | 6,340.0 | 20,800 |
| 2025/01/29 | 6,340.0 | 6,340.0 | 6,260.0 | 6,300.0 | 6,300.0 | 17,400 |
| 2025/01/28 | 6,300.0 | 6,360.0 | 6,300.0 | 6,340.0 | 6,340.0 | 21,000 |
| 2025/01/27 | 6,260.0 | 6,300.0 | 6,250.0 | 6,290.0 | 6,290.0 | 9,400 |
| 2025/01/24 | 6,300.0 | 6,310.0 | 6,230.0 | 6,230.0 | 6,230.0 | 16,700 |
| 2025/01/23 | 6,330.0 | 6,340.0 | 6,240.0 | 6,260.0 | 6,260.0 | 21,100 |
| 2025/01/22 | 6,380.0 | 6,400.0 | 6,320.0 | 6,330.0 | 6,330.0 | 12,100 |
| 2025/01/21 | 6,430.0 | 6,440.0 | 6,350.0 | 6,370.0 | 6,370.0 | 14,400 |
| 2025/01/20 | 6,420.0 | 6,440.0 | 6,390.0 | 6,430.0 | 6,430.0 | 15,200 |
| 2025/01/17 | 6,390.0 | 6,440.0 | 6,340.0 | 6,380.0 | 6,380.0 | 12,800 |
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。
