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) |
|---|---|---|---|---|---|---|
| 2023/03/06 | 5,490.0 | 5,550.0 | 5,490.0 | 5,540.0 | 5,540.0 | 15,800 |
| 2023/03/03 | 5,410.0 | 5,480.0 | 5,400.0 | 5,470.0 | 5,470.0 | 21,400 |
| 2023/03/02 | 5,420.0 | 5,420.0 | 5,340.0 | 5,370.0 | 5,370.0 | 16,900 |
| 2023/03/01 | 5,390.0 | 5,440.0 | 5,350.0 | 5,380.0 | 5,380.0 | 15,600 |
| 2023/02/28 | 5,480.0 | 5,500.0 | 5,350.0 | 5,370.0 | 5,370.0 | 49,600 |
| 2023/02/27 | 5,420.0 | 5,530.0 | 5,420.0 | 5,480.0 | 5,480.0 | 47,400 |
| 2023/02/24 | 5,420.0 | 5,520.0 | 5,420.0 | 5,500.0 | 5,500.0 | 339,900 |
| 2023/02/22 | 5,500.0 | 5,530.0 | 5,460.0 | 5,480.0 | 5,480.0 | 33,700 |
| 2023/02/21 | 5,530.0 | 5,560.0 | 5,480.0 | 5,540.0 | 5,540.0 | 27,100 |
| 2023/02/20 | 5,490.0 | 5,560.0 | 5,470.0 | 5,530.0 | 5,530.0 | 48,400 |
| 2023/02/17 | 5,500.0 | 5,570.0 | 5,500.0 | 5,500.0 | 5,500.0 | 89,900 |
| 2023/02/16 | 5,560.0 | 5,610.0 | 5,540.0 | 5,560.0 | 5,560.0 | 21,900 |
| 2023/02/15 | 5,470.0 | 5,550.0 | 5,470.0 | 5,530.0 | 5,530.0 | 14,400 |
| 2023/02/14 | 5,430.0 | 5,490.0 | 5,430.0 | 5,490.0 | 5,490.0 | 10,300 |
| 2023/02/13 | 5,440.0 | 5,490.0 | 5,410.0 | 5,410.0 | 5,410.0 | 9,300 |
| 2023/02/10 | 5,400.0 | 5,470.0 | 5,400.0 | 5,440.0 | 5,440.0 | 21,100 |
| 2023/02/09 | 5,440.0 | 5,450.0 | 5,400.0 | 5,400.0 | 5,400.0 | 10,200 |
| 2023/02/08 | 5,460.0 | 5,490.0 | 5,450.0 | 5,450.0 | 5,450.0 | 6,300 |
| 2023/02/07 | 5,440.0 | 5,480.0 | 5,430.0 | 5,480.0 | 5,480.0 | 7,100 |
| 2023/02/06 | 5,440.0 | 5,480.0 | 5,430.0 | 5,440.0 | 5,440.0 | 12,000 |
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。
