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) |
|---|---|---|---|---|---|---|
| 2020/11/26 | 6,280.0 | 6,520.0 | 6,280.0 | 6,500.0 | 6,500.0 | 36,700 |
| 2020/11/25 | 6,360.0 | 6,400.0 | 6,280.0 | 6,300.0 | 6,300.0 | 48,200 |
| 2020/11/24 | 6,400.0 | 6,430.0 | 6,360.0 | 6,360.0 | 6,360.0 | 40,600 |
| 2020/11/20 | 6,340.0 | 6,340.0 | 6,240.0 | 6,270.0 | 6,270.0 | 19,700 |
| 2020/11/19 | 6,170.0 | 6,260.0 | 6,140.0 | 6,260.0 | 6,260.0 | 48,300 |
| 2020/11/18 | 6,170.0 | 6,260.0 | 6,170.0 | 6,170.0 | 6,170.0 | 35,200 |
| 2020/11/17 | 6,340.0 | 6,340.0 | 6,220.0 | 6,230.0 | 6,230.0 | 27,500 |
| 2020/11/16 | 6,300.0 | 6,370.0 | 6,290.0 | 6,330.0 | 6,330.0 | 30,500 |
| 2020/11/13 | 6,330.0 | 6,370.0 | 6,200.0 | 6,300.0 | 6,300.0 | 41,600 |
| 2020/11/12 | 6,360.0 | 6,440.0 | 6,340.0 | 6,390.0 | 6,390.0 | 41,600 |
| 2020/11/11 | 6,390.0 | 6,470.0 | 6,340.0 | 6,430.0 | 6,430.0 | 44,000 |
| 2020/11/10 | 6,670.0 | 6,670.0 | 6,340.0 | 6,390.0 | 6,390.0 | 75,100 |
| 2020/11/09 | 6,660.0 | 6,690.0 | 6,540.0 | 6,610.0 | 6,610.0 | 37,200 |
| 2020/11/06 | 6,690.0 | 6,690.0 | 6,560.0 | 6,610.0 | 6,610.0 | 30,300 |
| 2020/11/05 | 6,440.0 | 6,700.0 | 6,400.0 | 6,600.0 | 6,600.0 | 73,400 |
| 2020/11/04 | 6,560.0 | 6,580.0 | 6,420.0 | 6,440.0 | 6,440.0 | 44,700 |
| 2020/11/02 | 6,410.0 | 6,570.0 | 6,410.0 | 6,520.0 | 6,520.0 | 38,000 |
| 2020/10/30 | 6,590.0 | 6,590.0 | 6,390.0 | 6,410.0 | 6,410.0 | 35,000 |
| 2020/10/29 | 6,430.0 | 6,570.0 | 6,420.0 | 6,530.0 | 6,530.0 | 55,700 |
| 2020/10/28 | 6,300.0 | 6,430.0 | 6,280.0 | 6,430.0 | 6,430.0 | 37,700 |
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。
