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) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 5,960.0 | 6,000.0 | 5,930.0 | 5,960.0 | 5,960.0 | 19,600 |
| 2021/04/21 | 6,040.0 | 6,040.0 | 5,880.0 | 5,900.0 | 5,900.0 | 33,400 |
| 2021/04/20 | 6,020.0 | 6,110.0 | 5,970.0 | 6,050.0 | 6,050.0 | 36,300 |
| 2021/04/19 | 5,990.0 | 6,100.0 | 5,970.0 | 6,050.0 | 6,050.0 | 24,100 |
| 2021/04/16 | 6,070.0 | 6,120.0 | 6,020.0 | 6,030.0 | 6,030.0 | 16,400 |
| 2021/04/15 | 6,020.0 | 6,140.0 | 6,020.0 | 6,050.0 | 6,050.0 | 22,300 |
| 2021/04/14 | 6,040.0 | 6,160.0 | 6,000.0 | 6,020.0 | 6,020.0 | 36,300 |
| 2021/04/13 | 6,040.0 | 6,150.0 | 6,020.0 | 6,070.0 | 6,070.0 | 40,000 |
| 2021/04/12 | 6,070.0 | 6,070.0 | 5,870.0 | 6,050.0 | 6,050.0 | 55,700 |
| 2021/04/09 | 6,090.0 | 6,250.0 | 6,050.0 | 6,110.0 | 6,110.0 | 57,100 |
| 2021/04/08 | 6,150.0 | 6,230.0 | 6,080.0 | 6,120.0 | 6,120.0 | 41,900 |
| 2021/04/07 | 6,090.0 | 6,210.0 | 6,090.0 | 6,190.0 | 6,190.0 | 27,200 |
| 2021/04/06 | 6,080.0 | 6,150.0 | 6,010.0 | 6,060.0 | 6,060.0 | 33,000 |
| 2021/04/05 | 6,220.0 | 6,230.0 | 6,090.0 | 6,110.0 | 6,110.0 | 33,100 |
| 2021/04/02 | 6,220.0 | 6,290.0 | 6,190.0 | 6,190.0 | 6,190.0 | 22,900 |
| 2021/04/01 | 6,210.0 | 6,310.0 | 6,200.0 | 6,200.0 | 6,200.0 | 34,600 |
| 2021/03/31 | 6,210.0 | 6,290.0 | 6,170.0 | 6,170.0 | 6,170.0 | 25,800 |
| 2021/03/30 | 6,400.0 | 6,410.0 | 6,270.0 | 6,300.0 | 6,300.0 | 29,900 |
| 2021/03/29 | 6,360.0 | 6,460.0 | 6,350.0 | 6,450.0 | 6,450.0 | 64,000 |
| 2021/03/26 | 6,240.0 | 6,300.0 | 6,190.0 | 6,260.0 | 6,260.0 | 28,600 |
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。
