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) |
|---|---|---|---|---|---|---|
| 2024/01/26 | 6,300.0 | 6,350.0 | 6,300.0 | 6,320.0 | 6,320.0 | 26,300 |
| 2024/01/25 | 6,250.0 | 6,330.0 | 6,240.0 | 6,300.0 | 6,300.0 | 22,400 |
| 2024/01/24 | 6,300.0 | 6,330.0 | 6,250.0 | 6,260.0 | 6,260.0 | 20,100 |
| 2024/01/23 | 6,300.0 | 6,320.0 | 6,280.0 | 6,300.0 | 6,300.0 | 21,900 |
| 2024/01/22 | 6,220.0 | 6,280.0 | 6,200.0 | 6,270.0 | 6,270.0 | 22,500 |
| 2024/01/19 | 6,120.0 | 6,200.0 | 6,090.0 | 6,170.0 | 6,170.0 | 47,000 |
| 2024/01/18 | 6,210.0 | 6,210.0 | 6,130.0 | 6,150.0 | 6,150.0 | 31,300 |
| 2024/01/17 | 6,240.0 | 6,240.0 | 6,180.0 | 6,190.0 | 6,190.0 | 39,000 |
| 2024/01/16 | 6,290.0 | 6,320.0 | 6,200.0 | 6,200.0 | 6,200.0 | 39,700 |
| 2024/01/15 | 6,250.0 | 6,300.0 | 6,220.0 | 6,270.0 | 6,270.0 | 52,900 |
| 2024/01/12 | 6,360.0 | 6,420.0 | 6,200.0 | 6,210.0 | 6,210.0 | 88,200 |
| 2024/01/11 | 6,380.0 | 6,440.0 | 6,290.0 | 6,300.0 | 6,300.0 | 112,400 |
| 2024/01/10 | 6,470.0 | 6,480.0 | 6,350.0 | 6,480.0 | 6,480.0 | 87,800 |
| 2024/01/09 | 6,350.0 | 6,440.0 | 6,320.0 | 6,420.0 | 6,420.0 | 40,000 |
| 2024/01/05 | 6,380.0 | 6,380.0 | 6,230.0 | 6,250.0 | 6,250.0 | 65,700 |
| 2024/01/04 | 6,280.0 | 6,340.0 | 6,180.0 | 6,300.0 | 6,300.0 | 36,900 |
| 2023/12/29 | 6,250.0 | 6,250.0 | 6,170.0 | 6,250.0 | 6,250.0 | 23,200 |
| 2023/12/28 | 6,190.0 | 6,220.0 | 6,170.0 | 6,220.0 | 6,220.0 | 9,300 |
| 2023/12/27 | 6,140.0 | 6,200.0 | 6,140.0 | 6,190.0 | 6,190.0 | 16,200 |
| 2023/12/26 | 6,180.0 | 6,190.0 | 6,140.0 | 6,150.0 | 6,150.0 | 12,800 |
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。
