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) |
|---|---|---|---|---|---|---|
| 2025/11/07 | 7,150.0 | 7,260.0 | 7,150.0 | 7,260.0 | 7,260.0 | 16,200 |
| 2025/11/06 | 7,230.0 | 7,240.0 | 7,170.0 | 7,170.0 | 7,170.0 | 23,200 |
| 2025/11/05 | 7,260.0 | 7,290.0 | 7,190.0 | 7,210.0 | 7,210.0 | 24,900 |
| 2025/11/04 | 7,240.0 | 7,280.0 | 7,140.0 | 7,280.0 | 7,280.0 | 29,300 |
| 2025/10/31 | 7,300.0 | 7,310.0 | 7,200.0 | 7,240.0 | 7,240.0 | 44,000 |
| 2025/10/30 | 7,160.0 | 7,250.0 | 7,140.0 | 7,250.0 | 7,250.0 | 96,400 |
| 2025/10/29 | 7,310.0 | 7,310.0 | 7,150.0 | 7,180.0 | 7,180.0 | 39,000 |
| 2025/10/28 | 7,420.0 | 7,450.0 | 7,270.0 | 7,300.0 | 7,300.0 | 34,200 |
| 2025/10/27 | 7,400.0 | 7,470.0 | 7,370.0 | 7,450.0 | 7,450.0 | 25,400 |
| 2025/10/24 | 7,510.0 | 7,510.0 | 7,380.0 | 7,400.0 | 7,400.0 | 26,400 |
| 2025/10/23 | 7,490.0 | 7,560.0 | 7,470.0 | 7,510.0 | 7,510.0 | 34,100 |
| 2025/10/22 | 7,350.0 | 7,490.0 | 7,350.0 | 7,470.0 | 7,470.0 | 27,000 |
| 2025/10/21 | 7,310.0 | 7,360.0 | 7,290.0 | 7,350.0 | 7,350.0 | 14,300 |
| 2025/10/20 | 7,270.0 | 7,310.0 | 7,220.0 | 7,290.0 | 7,290.0 | 25,700 |
| 2025/10/17 | 7,290.0 | 7,310.0 | 7,210.0 | 7,270.0 | 7,270.0 | 26,600 |
| 2025/10/16 | 7,350.0 | 7,360.0 | 7,250.0 | 7,260.0 | 7,260.0 | 28,200 |
| 2025/10/15 | 7,340.0 | 7,430.0 | 7,330.0 | 7,340.0 | 7,340.0 | 29,600 |
| 2025/10/14 | 7,300.0 | 7,420.0 | 7,130.0 | 7,400.0 | 7,400.0 | 76,700 |
| 2025/10/10 | 7,470.0 | 7,490.0 | 7,350.0 | 7,350.0 | 7,350.0 | 49,900 |
| 2025/10/09 | 7,420.0 | 7,500.0 | 7,420.0 | 7,490.0 | 7,490.0 | 26,900 |
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。
