7,262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) |
|---|---|---|---|---|---|---|
| 2024/08/05 | 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 |
| 2024/07/30 | 6,200.0 | 6,230.0 | 6,150.0 | 6,150.0 | 6,150.0 | 31,100 |
| 2024/07/29 | 6,230.0 | 6,250.0 | 6,180.0 | 6,180.0 | 6,180.0 | 27,600 |
| 2024/07/26 | 6,300.0 | 6,300.0 | 6,130.0 | 6,130.0 | 6,130.0 | 47,900 |
| 2024/07/25 | 6,160.0 | 6,260.0 | 6,120.0 | 6,200.0 | 6,200.0 | 51,800 |
| 2024/07/24 | 6,180.0 | 6,180.0 | 6,080.0 | 6,130.0 | 6,130.0 | 39,000 |
| 2024/07/23 | 6,140.0 | 6,210.0 | 6,110.0 | 6,130.0 | 6,130.0 | 27,500 |
| 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 |
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。
