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) |
|---|---|---|---|---|---|---|
| 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 |
| 2025/01/16 | 6,420.0 | 6,440.0 | 6,360.0 | 6,380.0 | 6,380.0 | 21,500 |
| 2025/01/15 | 6,260.0 | 6,420.0 | 6,250.0 | 6,420.0 | 6,420.0 | 22,600 |
| 2025/01/14 | 6,400.0 | 6,400.0 | 6,240.0 | 6,270.0 | 6,270.0 | 61,000 |
| 2025/01/10 | 6,420.0 | 6,540.0 | 6,420.0 | 6,510.0 | 6,510.0 | 21,800 |
| 2025/01/09 | 6,530.0 | 6,530.0 | 6,420.0 | 6,420.0 | 6,420.0 | 23,400 |
| 2025/01/08 | 6,620.0 | 6,620.0 | 6,530.0 | 6,530.0 | 6,530.0 | 27,200 |
| 2025/01/07 | 6,610.0 | 6,640.0 | 6,580.0 | 6,640.0 | 6,640.0 | 16,000 |
| 2025/01/06 | 6,730.0 | 6,740.0 | 6,600.0 | 6,600.0 | 6,600.0 | 23,000 |
| 2024/12/30 | 6,750.0 | 6,760.0 | 6,650.0 | 6,700.0 | 6,700.0 | 13,300 |
| 2024/12/27 | 6,730.0 | 6,750.0 | 6,700.0 | 6,750.0 | 6,750.0 | 11,700 |
| 2024/12/26 | 6,700.0 | 6,770.0 | 6,660.0 | 6,730.0 | 6,730.0 | 23,800 |
| 2024/12/25 | 6,690.0 | 6,730.0 | 6,590.0 | 6,640.0 | 6,640.0 | 13,200 |
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。
