7,275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) |
|---|---|---|---|---|---|---|
| 2021/10/20 | 5,500.0 | 5,540.0 | 5,480.0 | 5,540.0 | 5,540.0 | 34,600 |
| 2021/10/19 | 5,560.0 | 5,590.0 | 5,480.0 | 5,500.0 | 5,500.0 | 20,000 |
| 2021/10/18 | 5,590.0 | 5,590.0 | 5,520.0 | 5,570.0 | 5,570.0 | 15,900 |
| 2021/10/15 | 5,520.0 | 5,610.0 | 5,500.0 | 5,590.0 | 5,590.0 | 17,600 |
| 2021/10/14 | 5,470.0 | 5,580.0 | 5,470.0 | 5,520.0 | 5,520.0 | 25,400 |
| 2021/10/13 | 5,570.0 | 5,570.0 | 5,480.0 | 5,520.0 | 5,520.0 | 26,500 |
| 2021/10/12 | 5,680.0 | 5,680.0 | 5,580.0 | 5,580.0 | 5,580.0 | 27,100 |
| 2021/10/11 | 5,700.0 | 5,700.0 | 5,620.0 | 5,670.0 | 5,670.0 | 28,900 |
| 2021/10/08 | 5,750.0 | 5,830.0 | 5,660.0 | 5,740.0 | 5,740.0 | 67,600 |
| 2021/10/07 | 5,700.0 | 5,760.0 | 5,640.0 | 5,680.0 | 5,680.0 | 29,400 |
| 2021/10/06 | 5,680.0 | 5,740.0 | 5,650.0 | 5,680.0 | 5,680.0 | 25,100 |
| 2021/10/05 | 5,660.0 | 5,710.0 | 5,610.0 | 5,630.0 | 5,630.0 | 20,600 |
| 2021/10/04 | 5,720.0 | 5,810.0 | 5,670.0 | 5,700.0 | 5,700.0 | 30,500 |
| 2021/10/01 | 5,690.0 | 5,790.0 | 5,650.0 | 5,710.0 | 5,710.0 | 41,200 |
| 2021/09/30 | 5,840.0 | 5,980.0 | 5,840.0 | 5,860.0 | 5,860.0 | 36,400 |
| 2021/09/29 | 5,920.0 | 5,920.0 | 5,830.0 | 5,860.0 | 5,860.0 | 38,500 |
| 2021/09/28 | 6,140.0 | 6,150.0 | 5,940.0 | 6,010.0 | 6,010.0 | 36,900 |
| 2021/09/27 | 6,230.0 | 6,280.0 | 6,140.0 | 6,150.0 | 6,150.0 | 17,600 |
| 2021/09/24 | 6,230.0 | 6,260.0 | 6,130.0 | 6,240.0 | 6,240.0 | 25,400 |
| 2021/09/22 | 6,220.0 | 6,240.0 | 6,130.0 | 6,130.0 | 6,130.0 | 19,300 |
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。
