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) |
|---|---|---|---|---|---|---|
| 2021/01/26 | 5,820.0 | 5,880.0 | 5,800.0 | 5,850.0 | 5,850.0 | 31,400 |
| 2021/01/25 | 5,820.0 | 5,820.0 | 5,770.0 | 5,780.0 | 5,780.0 | 23,000 |
| 2021/01/22 | 5,720.0 | 5,820.0 | 5,720.0 | 5,820.0 | 5,820.0 | 25,000 |
| 2021/01/21 | 5,790.0 | 5,850.0 | 5,780.0 | 5,780.0 | 5,780.0 | 30,700 |
| 2021/01/20 | 5,800.0 | 5,850.0 | 5,760.0 | 5,780.0 | 5,780.0 | 32,500 |
| 2021/01/19 | 5,890.0 | 5,910.0 | 5,820.0 | 5,820.0 | 5,820.0 | 38,100 |
| 2021/01/18 | 5,860.0 | 5,970.0 | 5,860.0 | 5,880.0 | 5,880.0 | 26,800 |
| 2021/01/15 | 5,950.0 | 5,970.0 | 5,880.0 | 5,910.0 | 5,910.0 | 37,900 |
| 2021/01/14 | 5,970.0 | 6,030.0 | 5,910.0 | 5,980.0 | 5,980.0 | 40,100 |
| 2021/01/13 | 6,000.0 | 6,000.0 | 5,880.0 | 5,910.0 | 5,910.0 | 62,600 |
| 2021/01/12 | 6,050.0 | 6,100.0 | 5,980.0 | 6,010.0 | 6,010.0 | 63,500 |
| 2021/01/08 | 6,100.0 | 6,130.0 | 5,880.0 | 6,040.0 | 6,040.0 | 175,500 |
| 2021/01/07 | 6,320.0 | 6,500.0 | 6,320.0 | 6,450.0 | 6,450.0 | 63,000 |
| 2021/01/06 | 6,160.0 | 6,330.0 | 6,160.0 | 6,290.0 | 6,290.0 | 37,100 |
| 2021/01/05 | 6,240.0 | 6,240.0 | 6,150.0 | 6,150.0 | 6,150.0 | 29,900 |
| 2021/01/04 | 6,270.0 | 6,280.0 | 6,160.0 | 6,240.0 | 6,240.0 | 26,200 |
| 2020/12/30 | 6,240.0 | 6,300.0 | 6,180.0 | 6,240.0 | 6,240.0 | 26,200 |
| 2020/12/29 | 6,250.0 | 6,300.0 | 6,210.0 | 6,270.0 | 6,270.0 | 30,400 |
| 2020/12/28 | 6,330.0 | 6,380.0 | 6,230.0 | 6,270.0 | 6,270.0 | 30,600 |
| 2020/12/25 | 6,350.0 | 6,370.0 | 6,250.0 | 6,320.0 | 6,320.0 | 21,300 |
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。
