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) |
|---|---|---|---|---|---|---|
| 2024/08/28 | 6,190.0 | 6,210.0 | 6,120.0 | 6,190.0 | 6,190.0 | 45,000 |
| 2024/08/27 | 6,220.0 | 6,230.0 | 6,170.0 | 6,180.0 | 6,180.0 | 19,000 |
| 2024/08/26 | 6,170.0 | 6,210.0 | 6,140.0 | 6,160.0 | 6,160.0 | 27,600 |
| 2024/08/23 | 6,160.0 | 6,180.0 | 6,130.0 | 6,130.0 | 6,130.0 | 19,000 |
| 2024/08/22 | 6,080.0 | 6,120.0 | 6,070.0 | 6,110.0 | 6,110.0 | 13,700 |
| 2024/08/21 | 6,040.0 | 6,090.0 | 6,020.0 | 6,090.0 | 6,090.0 | 20,300 |
| 2024/08/20 | 6,030.0 | 6,100.0 | 6,030.0 | 6,030.0 | 6,030.0 | 22,300 |
| 2024/08/19 | 5,950.0 | 6,040.0 | 5,930.0 | 6,010.0 | 6,010.0 | 26,100 |
| 2024/08/16 | 5,940.0 | 5,980.0 | 5,920.0 | 5,970.0 | 5,970.0 | 14,800 |
| 2024/08/15 | 5,870.0 | 5,930.0 | 5,840.0 | 5,860.0 | 5,860.0 | 29,500 |
| 2024/08/14 | 5,830.0 | 5,880.0 | 5,810.0 | 5,870.0 | 5,870.0 | 20,400 |
| 2024/08/13 | 5,820.0 | 5,870.0 | 5,790.0 | 5,820.0 | 5,820.0 | 38,400 |
| 2024/08/09 | 5,850.0 | 5,890.0 | 5,720.0 | 5,810.0 | 5,810.0 | 45,400 |
| 2024/08/08 | 5,730.0 | 5,840.0 | 5,730.0 | 5,750.0 | 5,750.0 | 31,900 |
| 2024/08/07 | 5,760.0 | 5,910.0 | 5,720.0 | 5,820.0 | 5,820.0 | 52,900 |
| 2024/08/06 | 5,790.0 | 5,870.0 | 5,660.0 | 5,840.0 | 5,840.0 | 81,400 |
| 2024/08/05 | 5,900.0 | 5,990.0 | 5,090.0 | 5,090.0 | 5,090.0 | 177,200 |
| 2024/08/02 | 6,170.0 | 6,170.0 | 6,020.0 | 6,090.0 | 6,090.0 | 54,700 |
| 2024/08/01 | 6,300.0 | 6,300.0 | 6,190.0 | 6,230.0 | 6,230.0 | 31,900 |
| 2024/07/31 | 6,180.0 | 6,280.0 | 6,170.0 | 6,280.0 | 6,280.0 | 29,100 |
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。
