7,279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) |
|---|---|---|---|---|---|---|
| 2024/01/04 | 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 |
| 2023/12/25 | 6,270.0 | 6,270.0 | 6,200.0 | 6,200.0 | 6,200.0 | 11,800 |
| 2023/12/22 | 6,180.0 | 6,220.0 | 6,180.0 | 6,210.0 | 6,210.0 | 15,700 |
| 2023/12/21 | 6,170.0 | 6,170.0 | 6,120.0 | 6,130.0 | 6,130.0 | 15,100 |
| 2023/12/20 | 6,200.0 | 6,220.0 | 6,160.0 | 6,180.0 | 6,180.0 | 23,400 |
| 2023/12/19 | 6,170.0 | 6,170.0 | 6,090.0 | 6,150.0 | 6,150.0 | 22,800 |
| 2023/12/18 | 6,080.0 | 6,170.0 | 6,030.0 | 6,130.0 | 6,130.0 | 27,200 |
| 2023/12/15 | 6,270.0 | 6,280.0 | 6,160.0 | 6,180.0 | 6,180.0 | 30,800 |
| 2023/12/14 | 6,310.0 | 6,340.0 | 6,260.0 | 6,290.0 | 6,290.0 | 25,200 |
| 2023/12/13 | 6,430.0 | 6,430.0 | 6,290.0 | 6,300.0 | 6,300.0 | 24,800 |
| 2023/12/12 | 6,460.0 | 6,480.0 | 6,410.0 | 6,430.0 | 6,430.0 | 22,100 |
| 2023/12/11 | 6,340.0 | 6,380.0 | 6,320.0 | 6,380.0 | 6,380.0 | 20,000 |
| 2023/12/08 | 6,410.0 | 6,440.0 | 6,280.0 | 6,330.0 | 6,330.0 | 42,600 |
| 2023/12/07 | 6,410.0 | 6,410.0 | 6,330.0 | 6,350.0 | 6,350.0 | 17,300 |
| 2023/12/06 | 6,290.0 | 6,440.0 | 6,290.0 | 6,420.0 | 6,420.0 | 30,100 |
| 2023/12/05 | 6,340.0 | 6,370.0 | 6,280.0 | 6,280.0 | 6,280.0 | 21,400 |
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。
