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) |
|---|---|---|---|---|---|---|
| 2023/07/31 | 6,790.0 | 6,880.0 | 6,730.0 | 6,730.0 | 6,730.0 | 17,200 |
| 2023/07/28 | 6,530.0 | 6,680.0 | 6,510.0 | 6,680.0 | 6,680.0 | 17,600 |
| 2023/07/27 | 6,610.0 | 6,610.0 | 6,530.0 | 6,570.0 | 6,570.0 | 8,800 |
| 2023/07/26 | 6,610.0 | 6,630.0 | 6,540.0 | 6,610.0 | 6,610.0 | 6,300 |
| 2023/07/25 | 6,720.0 | 6,720.0 | 6,540.0 | 6,580.0 | 6,580.0 | 15,800 |
| 2023/07/24 | 6,670.0 | 6,690.0 | 6,600.0 | 6,670.0 | 6,670.0 | 7,000 |
| 2023/07/21 | 6,600.0 | 6,640.0 | 6,560.0 | 6,570.0 | 6,570.0 | 10,000 |
| 2023/07/20 | 6,620.0 | 6,680.0 | 6,580.0 | 6,600.0 | 6,600.0 | 9,500 |
| 2023/07/19 | 6,630.0 | 6,680.0 | 6,590.0 | 6,670.0 | 6,670.0 | 12,600 |
| 2023/07/18 | 6,650.0 | 6,690.0 | 6,600.0 | 6,610.0 | 6,610.0 | 19,400 |
| 2023/07/14 | 6,690.0 | 6,690.0 | 6,560.0 | 6,640.0 | 6,640.0 | 15,100 |
| 2023/07/13 | 6,690.0 | 6,760.0 | 6,600.0 | 6,620.0 | 6,620.0 | 23,700 |
| 2023/07/12 | 6,780.0 | 6,880.0 | 6,640.0 | 6,770.0 | 6,770.0 | 34,400 |
| 2023/07/11 | 6,980.0 | 7,010.0 | 6,670.0 | 6,740.0 | 6,740.0 | 97,200 |
| 2023/07/10 | 6,260.0 | 6,450.0 | 6,250.0 | 6,380.0 | 6,380.0 | 34,300 |
| 2023/07/07 | 6,180.0 | 6,280.0 | 6,130.0 | 6,220.0 | 6,220.0 | 15,800 |
| 2023/07/06 | 6,250.0 | 6,300.0 | 6,230.0 | 6,230.0 | 6,230.0 | 9,900 |
| 2023/07/05 | 6,320.0 | 6,370.0 | 6,270.0 | 6,290.0 | 6,290.0 | 12,000 |
| 2023/07/04 | 6,420.0 | 6,430.0 | 6,310.0 | 6,340.0 | 6,340.0 | 14,500 |
| 2023/07/03 | 6,420.0 | 6,500.0 | 6,400.0 | 6,420.0 | 6,420.0 | 5,700 |
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。
