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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 5,560.0 | 5,590.0 | 5,550.0 | 5,570.0 | 5,570.0 | 8,900 |
| 2022/12/05 | 5,590.0 | 5,600.0 | 5,530.0 | 5,600.0 | 5,600.0 | 12,300 |
| 2022/12/02 | 5,710.0 | 5,710.0 | 5,560.0 | 5,600.0 | 5,600.0 | 22,400 |
| 2022/12/01 | 5,720.0 | 5,730.0 | 5,680.0 | 5,730.0 | 5,730.0 | 13,600 |
| 2022/11/30 | 5,720.0 | 5,750.0 | 5,690.0 | 5,720.0 | 5,720.0 | 17,000 |
| 2022/11/29 | 5,940.0 | 5,940.0 | 5,760.0 | 5,790.0 | 5,790.0 | 23,300 |
| 2022/11/28 | 5,920.0 | 5,970.0 | 5,870.0 | 5,960.0 | 5,960.0 | 19,200 |
| 2022/11/25 | 5,950.0 | 5,970.0 | 5,860.0 | 5,880.0 | 5,880.0 | 18,400 |
| 2022/11/24 | 5,820.0 | 5,930.0 | 5,820.0 | 5,900.0 | 5,900.0 | 20,100 |
| 2022/11/22 | 5,690.0 | 5,830.0 | 5,690.0 | 5,830.0 | 5,830.0 | 30,200 |
| 2022/11/21 | 5,660.0 | 5,720.0 | 5,660.0 | 5,680.0 | 5,680.0 | 15,600 |
| 2022/11/18 | 5,620.0 | 5,690.0 | 5,580.0 | 5,660.0 | 5,660.0 | 19,700 |
| 2022/11/17 | 5,520.0 | 5,620.0 | 5,520.0 | 5,600.0 | 5,600.0 | 16,300 |
| 2022/11/16 | 5,560.0 | 5,640.0 | 5,520.0 | 5,620.0 | 5,620.0 | 14,000 |
| 2022/11/15 | 5,520.0 | 5,580.0 | 5,500.0 | 5,580.0 | 5,580.0 | 13,200 |
| 2022/11/14 | 5,520.0 | 5,560.0 | 5,470.0 | 5,510.0 | 5,510.0 | 16,900 |
| 2022/11/11 | 5,540.0 | 5,540.0 | 5,490.0 | 5,510.0 | 5,510.0 | 16,400 |
| 2022/11/10 | 5,480.0 | 5,510.0 | 5,460.0 | 5,500.0 | 5,500.0 | 9,400 |
| 2022/11/09 | 5,460.0 | 5,490.0 | 5,430.0 | 5,480.0 | 5,480.0 | 9,700 |
| 2022/11/08 | 5,460.0 | 5,510.0 | 5,410.0 | 5,470.0 | 5,470.0 | 21,900 |
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。
