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) |
|---|---|---|---|---|---|---|
| 2020/08/27 | 7,420.0 | 7,470.0 | 7,360.0 | 7,420.0 | 7,420.0 | 35,500 |
| 2020/08/26 | 7,610.0 | 7,610.0 | 7,420.0 | 7,460.0 | 7,460.0 | 45,100 |
| 2020/08/25 | 7,800.0 | 7,800.0 | 7,500.0 | 7,610.0 | 7,610.0 | 87,800 |
| 2020/08/24 | 7,820.0 | 7,880.0 | 7,710.0 | 7,810.0 | 7,810.0 | 23,600 |
| 2020/08/21 | 7,810.0 | 7,830.0 | 7,680.0 | 7,750.0 | 7,750.0 | 13,400 |
| 2020/08/20 | 7,760.0 | 7,860.0 | 7,740.0 | 7,790.0 | 7,790.0 | 24,300 |
| 2020/08/19 | 7,680.0 | 7,770.0 | 7,670.0 | 7,770.0 | 7,770.0 | 29,200 |
| 2020/08/18 | 7,500.0 | 7,720.0 | 7,460.0 | 7,700.0 | 7,700.0 | 37,700 |
| 2020/08/17 | 7,590.0 | 7,610.0 | 7,510.0 | 7,560.0 | 7,560.0 | 26,700 |
| 2020/08/14 | 7,580.0 | 7,740.0 | 7,580.0 | 7,670.0 | 7,670.0 | 23,700 |
| 2020/08/13 | 7,640.0 | 7,670.0 | 7,600.0 | 7,640.0 | 7,640.0 | 26,300 |
| 2020/08/12 | 7,510.0 | 7,620.0 | 7,470.0 | 7,600.0 | 7,600.0 | 48,100 |
| 2020/08/11 | 7,410.0 | 7,440.0 | 7,330.0 | 7,400.0 | 7,400.0 | 32,700 |
| 2020/08/07 | 7,520.0 | 7,580.0 | 7,320.0 | 7,370.0 | 7,370.0 | 30,400 |
| 2020/08/06 | 7,550.0 | 7,670.0 | 7,520.0 | 7,550.0 | 7,550.0 | 22,100 |
| 2020/08/05 | 7,580.0 | 7,640.0 | 7,540.0 | 7,600.0 | 7,600.0 | 22,200 |
| 2020/08/04 | 7,590.0 | 7,730.0 | 7,590.0 | 7,600.0 | 7,600.0 | 23,400 |
| 2020/08/03 | 7,700.0 | 7,700.0 | 7,520.0 | 7,590.0 | 7,590.0 | 24,600 |
| 2020/07/31 | 7,820.0 | 7,820.0 | 7,550.0 | 7,590.0 | 7,590.0 | 25,200 |
| 2020/07/30 | 7,730.0 | 7,820.0 | 7,690.0 | 7,790.0 | 7,790.0 | 48,300 |
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。
