7,252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) |
|---|---|---|---|---|---|---|
| 2024/02/27 | 6,440.0 | 6,480.0 | 6,410.0 | 6,420.0 | 6,420.0 | 234,400 |
| 2024/02/26 | 6,460.0 | 6,510.0 | 6,460.0 | 6,480.0 | 6,480.0 | 156,600 |
| 2024/02/22 | 6,560.0 | 6,560.0 | 6,450.0 | 6,480.0 | 6,480.0 | 111,700 |
| 2024/02/21 | 6,550.0 | 6,570.0 | 6,500.0 | 6,560.0 | 6,560.0 | 98,000 |
| 2024/02/20 | 6,600.0 | 6,660.0 | 6,550.0 | 6,570.0 | 6,570.0 | 52,900 |
| 2024/02/19 | 6,470.0 | 6,590.0 | 6,470.0 | 6,590.0 | 6,590.0 | 49,000 |
| 2024/02/16 | 6,440.0 | 6,470.0 | 6,390.0 | 6,450.0 | 6,450.0 | 41,400 |
| 2024/02/15 | 6,440.0 | 6,470.0 | 6,370.0 | 6,380.0 | 6,380.0 | 55,400 |
| 2024/02/14 | 6,500.0 | 6,510.0 | 6,400.0 | 6,440.0 | 6,440.0 | 51,200 |
| 2024/02/13 | 6,480.0 | 6,520.0 | 6,440.0 | 6,500.0 | 6,500.0 | 66,800 |
| 2024/02/09 | 6,520.0 | 6,570.0 | 6,490.0 | 6,520.0 | 6,520.0 | 38,900 |
| 2024/02/08 | 6,540.0 | 6,570.0 | 6,480.0 | 6,540.0 | 6,540.0 | 65,000 |
| 2024/02/07 | 6,350.0 | 6,550.0 | 6,350.0 | 6,540.0 | 6,540.0 | 88,100 |
| 2024/02/06 | 6,380.0 | 6,390.0 | 6,310.0 | 6,340.0 | 6,340.0 | 34,800 |
| 2024/02/05 | 6,360.0 | 6,380.0 | 6,320.0 | 6,380.0 | 6,380.0 | 29,700 |
| 2024/02/02 | 6,360.0 | 6,360.0 | 6,290.0 | 6,330.0 | 6,330.0 | 30,900 |
| 2024/02/01 | 6,330.0 | 6,360.0 | 6,310.0 | 6,340.0 | 6,340.0 | 29,700 |
| 2024/01/31 | 6,250.0 | 6,330.0 | 6,250.0 | 6,320.0 | 6,320.0 | 31,100 |
| 2024/01/30 | 6,360.0 | 6,360.0 | 6,240.0 | 6,240.0 | 6,240.0 | 34,000 |
| 2024/01/29 | 6,340.0 | 6,370.0 | 6,320.0 | 6,330.0 | 6,330.0 | 23,300 |
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。
