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) |
|---|---|---|---|---|---|---|
| 2023/08/29 | 6,650.0 | 6,710.0 | 6,640.0 | 6,690.0 | 6,690.0 | 12,700 |
| 2023/08/28 | 6,640.0 | 6,690.0 | 6,610.0 | 6,690.0 | 6,690.0 | 12,000 |
| 2023/08/25 | 6,640.0 | 6,660.0 | 6,560.0 | 6,570.0 | 6,570.0 | 16,500 |
| 2023/08/24 | 6,680.0 | 6,720.0 | 6,640.0 | 6,690.0 | 6,690.0 | 17,900 |
| 2023/08/23 | 6,520.0 | 6,600.0 | 6,520.0 | 6,550.0 | 6,550.0 | 5,100 |
| 2023/08/22 | 6,570.0 | 6,580.0 | 6,510.0 | 6,570.0 | 6,570.0 | 8,200 |
| 2023/08/21 | 6,550.0 | 6,610.0 | 6,540.0 | 6,550.0 | 6,550.0 | 11,200 |
| 2023/08/18 | 6,510.0 | 6,600.0 | 6,500.0 | 6,540.0 | 6,540.0 | 15,900 |
| 2023/08/17 | 6,610.0 | 6,640.0 | 6,550.0 | 6,560.0 | 6,560.0 | 11,000 |
| 2023/08/16 | 6,610.0 | 6,660.0 | 6,590.0 | 6,630.0 | 6,630.0 | 7,400 |
| 2023/08/15 | 6,620.0 | 6,670.0 | 6,560.0 | 6,660.0 | 6,660.0 | 11,100 |
| 2023/08/14 | 6,670.0 | 6,720.0 | 6,610.0 | 6,620.0 | 6,620.0 | 8,300 |
| 2023/08/10 | 6,590.0 | 6,640.0 | 6,580.0 | 6,640.0 | 6,640.0 | 10,600 |
| 2023/08/09 | 6,680.0 | 6,680.0 | 6,570.0 | 6,630.0 | 6,630.0 | 14,600 |
| 2023/08/08 | 6,630.0 | 6,730.0 | 6,630.0 | 6,720.0 | 6,720.0 | 8,300 |
| 2023/08/07 | 6,570.0 | 6,620.0 | 6,570.0 | 6,610.0 | 6,610.0 | 7,500 |
| 2023/08/04 | 6,560.0 | 6,610.0 | 6,550.0 | 6,580.0 | 6,580.0 | 10,200 |
| 2023/08/03 | 6,580.0 | 6,660.0 | 6,530.0 | 6,540.0 | 6,540.0 | 14,300 |
| 2023/08/02 | 6,770.0 | 6,770.0 | 6,610.0 | 6,640.0 | 6,640.0 | 16,600 |
| 2023/08/01 | 6,790.0 | 6,810.0 | 6,710.0 | 6,770.0 | 6,770.0 | 8,200 |
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。
