7,279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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 5,430.0 | 5,470.0 | 5,400.0 | 5,450.0 | 5,450.0 | 15,800 |
| 2021/06/22 | 5,440.0 | 5,510.0 | 5,410.0 | 5,490.0 | 5,490.0 | 25,700 |
| 2021/06/21 | 5,460.0 | 5,460.0 | 5,350.0 | 5,350.0 | 5,350.0 | 25,300 |
| 2021/06/18 | 5,570.0 | 5,570.0 | 5,470.0 | 5,490.0 | 5,490.0 | 33,800 |
| 2021/06/17 | 5,640.0 | 5,650.0 | 5,500.0 | 5,510.0 | 5,510.0 | 24,800 |
| 2021/06/16 | 5,630.0 | 5,700.0 | 5,630.0 | 5,700.0 | 5,700.0 | 7,600 |
| 2021/06/15 | 5,670.0 | 5,680.0 | 5,640.0 | 5,650.0 | 5,650.0 | 9,000 |
| 2021/06/14 | 5,680.0 | 5,700.0 | 5,620.0 | 5,650.0 | 5,650.0 | 20,100 |
| 2021/06/11 | 5,610.0 | 5,720.0 | 5,580.0 | 5,660.0 | 5,660.0 | 48,200 |
| 2021/06/10 | 5,560.0 | 5,660.0 | 5,550.0 | 5,650.0 | 5,650.0 | 28,700 |
| 2021/06/09 | 5,590.0 | 5,660.0 | 5,550.0 | 5,600.0 | 5,600.0 | 17,300 |
| 2021/06/08 | 5,510.0 | 5,630.0 | 5,510.0 | 5,630.0 | 5,630.0 | 11,200 |
| 2021/06/07 | 5,550.0 | 5,550.0 | 5,470.0 | 5,510.0 | 5,510.0 | 16,200 |
| 2021/06/04 | 5,540.0 | 5,570.0 | 5,540.0 | 5,560.0 | 5,560.0 | 5,400 |
| 2021/06/03 | 5,520.0 | 5,560.0 | 5,480.0 | 5,540.0 | 5,540.0 | 13,500 |
| 2021/06/02 | 5,520.0 | 5,520.0 | 5,450.0 | 5,460.0 | 5,460.0 | 13,000 |
| 2021/06/01 | 5,500.0 | 5,510.0 | 5,450.0 | 5,510.0 | 5,510.0 | 21,000 |
| 2021/05/31 | 5,590.0 | 5,600.0 | 5,460.0 | 5,510.0 | 5,510.0 | 18,100 |
| 2021/05/28 | 5,560.0 | 5,590.0 | 5,520.0 | 5,590.0 | 5,590.0 | 16,800 |
| 2021/05/27 | 5,600.0 | 5,650.0 | 5,520.0 | 5,540.0 | 5,540.0 | 19,600 |
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。
