7,244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) |
|---|---|---|---|---|---|---|
| 2024/07/22 | 6,150.0 | 6,150.0 | 6,060.0 | 6,130.0 | 6,130.0 | 36,300 |
| 2024/07/19 | 6,200.0 | 6,210.0 | 6,120.0 | 6,130.0 | 6,130.0 | 36,900 |
| 2024/07/18 | 6,300.0 | 6,300.0 | 6,180.0 | 6,180.0 | 6,180.0 | 47,400 |
| 2024/07/17 | 6,310.0 | 6,350.0 | 6,270.0 | 6,270.0 | 6,270.0 | 42,100 |
| 2024/07/16 | 6,370.0 | 6,410.0 | 6,300.0 | 6,300.0 | 6,300.0 | 73,900 |
| 2024/07/12 | 6,400.0 | 6,410.0 | 6,330.0 | 6,370.0 | 6,370.0 | 110,600 |
| 2024/07/11 | 6,590.0 | 6,590.0 | 6,310.0 | 6,360.0 | 6,360.0 | 336,900 |
| 2024/07/10 | 7,450.0 | 7,450.0 | 7,260.0 | 7,340.0 | 7,340.0 | 40,100 |
| 2024/07/09 | 7,440.0 | 7,450.0 | 7,340.0 | 7,390.0 | 7,390.0 | 28,300 |
| 2024/07/08 | 7,470.0 | 7,470.0 | 7,370.0 | 7,380.0 | 7,380.0 | 25,700 |
| 2024/07/05 | 7,620.0 | 7,620.0 | 7,460.0 | 7,520.0 | 7,520.0 | 19,700 |
| 2024/07/04 | 7,520.0 | 7,570.0 | 7,460.0 | 7,570.0 | 7,570.0 | 21,000 |
| 2024/07/03 | 7,560.0 | 7,590.0 | 7,500.0 | 7,530.0 | 7,530.0 | 11,800 |
| 2024/07/02 | 7,550.0 | 7,590.0 | 7,490.0 | 7,510.0 | 7,510.0 | 19,200 |
| 2024/07/01 | 7,620.0 | 7,650.0 | 7,500.0 | 7,530.0 | 7,530.0 | 15,900 |
| 2024/06/28 | 7,750.0 | 7,770.0 | 7,610.0 | 7,620.0 | 7,620.0 | 23,700 |
| 2024/06/27 | 7,700.0 | 7,760.0 | 7,640.0 | 7,720.0 | 7,720.0 | 29,700 |
| 2024/06/26 | 7,560.0 | 7,660.0 | 7,560.0 | 7,650.0 | 7,650.0 | 26,000 |
| 2024/06/25 | 7,490.0 | 7,650.0 | 7,440.0 | 7,550.0 | 7,550.0 | 41,100 |
| 2024/06/24 | 7,360.0 | 7,460.0 | 7,310.0 | 7,420.0 | 7,420.0 | 23,500 |
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。
