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) |
|---|---|---|---|---|---|---|
| 2024/10/28 | 6,380.0 | 6,450.0 | 6,340.0 | 6,410.0 | 6,410.0 | 14,500 |
| 2024/10/25 | 6,500.0 | 6,500.0 | 6,330.0 | 6,360.0 | 6,360.0 | 26,600 |
| 2024/10/24 | 6,530.0 | 6,530.0 | 6,460.0 | 6,490.0 | 6,490.0 | 26,200 |
| 2024/10/23 | 6,500.0 | 6,570.0 | 6,460.0 | 6,530.0 | 6,530.0 | 31,400 |
| 2024/10/22 | 6,600.0 | 6,650.0 | 6,520.0 | 6,570.0 | 6,570.0 | 30,800 |
| 2024/10/21 | 6,720.0 | 6,720.0 | 6,620.0 | 6,660.0 | 6,660.0 | 18,800 |
| 2024/10/18 | 6,630.0 | 6,750.0 | 6,610.0 | 6,720.0 | 6,720.0 | 30,200 |
| 2024/10/17 | 6,720.0 | 6,720.0 | 6,590.0 | 6,630.0 | 6,630.0 | 25,800 |
| 2024/10/16 | 6,760.0 | 6,800.0 | 6,620.0 | 6,660.0 | 6,660.0 | 36,000 |
| 2024/10/15 | 6,750.0 | 6,850.0 | 6,700.0 | 6,750.0 | 6,750.0 | 59,800 |
| 2024/10/11 | 6,700.0 | 6,830.0 | 6,550.0 | 6,710.0 | 6,710.0 | 138,000 |
| 2024/10/10 | 6,310.0 | 6,370.0 | 6,230.0 | 6,250.0 | 6,250.0 | 56,000 |
| 2024/10/09 | 6,420.0 | 6,430.0 | 6,360.0 | 6,390.0 | 6,390.0 | 47,500 |
| 2024/10/08 | 6,520.0 | 6,550.0 | 6,410.0 | 6,420.0 | 6,420.0 | 39,000 |
| 2024/10/07 | 6,520.0 | 6,580.0 | 6,510.0 | 6,560.0 | 6,560.0 | 25,200 |
| 2024/10/04 | 6,490.0 | 6,550.0 | 6,470.0 | 6,540.0 | 6,540.0 | 30,100 |
| 2024/10/03 | 6,460.0 | 6,510.0 | 6,440.0 | 6,490.0 | 6,490.0 | 32,800 |
| 2024/10/02 | 6,420.0 | 6,450.0 | 6,370.0 | 6,380.0 | 6,380.0 | 24,300 |
| 2024/10/01 | 6,500.0 | 6,500.0 | 6,420.0 | 6,440.0 | 6,440.0 | 20,000 |
| 2024/09/30 | 6,380.0 | 6,480.0 | 6,360.0 | 6,430.0 | 6,430.0 | 32,400 |
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。
