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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 6,640.0 | 6,840.0 | 6,580.0 | 6,790.0 | 6,790.0 | 38,700 |
| 2020/05/29 | 6,430.0 | 6,670.0 | 6,380.0 | 6,640.0 | 6,640.0 | 88,700 |
| 2020/05/28 | 6,470.0 | 6,470.0 | 6,290.0 | 6,380.0 | 6,380.0 | 38,000 |
| 2020/05/27 | 6,380.0 | 6,480.0 | 6,320.0 | 6,430.0 | 6,430.0 | 24,500 |
| 2020/05/26 | 6,450.0 | 6,450.0 | 6,250.0 | 6,340.0 | 6,340.0 | 30,200 |
| 2020/05/25 | 6,470.0 | 6,470.0 | 6,360.0 | 6,420.0 | 6,420.0 | 20,400 |
| 2020/05/22 | 6,500.0 | 6,550.0 | 6,370.0 | 6,370.0 | 6,370.0 | 23,900 |
| 2020/05/21 | 6,490.0 | 6,570.0 | 6,420.0 | 6,480.0 | 6,480.0 | 34,300 |
| 2020/05/20 | 6,340.0 | 6,500.0 | 6,330.0 | 6,460.0 | 6,460.0 | 26,800 |
| 2020/05/19 | 6,380.0 | 6,470.0 | 6,290.0 | 6,360.0 | 6,360.0 | 36,200 |
| 2020/05/18 | 6,170.0 | 6,370.0 | 6,170.0 | 6,360.0 | 6,360.0 | 41,500 |
| 2020/05/15 | 6,020.0 | 6,220.0 | 6,010.0 | 6,170.0 | 6,170.0 | 43,600 |
| 2020/05/14 | 5,900.0 | 6,030.0 | 5,900.0 | 5,980.0 | 5,980.0 | 27,400 |
| 2020/05/13 | 5,830.0 | 6,040.0 | 5,830.0 | 6,030.0 | 6,030.0 | 44,300 |
| 2020/05/12 | 6,000.0 | 6,050.0 | 5,940.0 | 5,970.0 | 5,970.0 | 33,400 |
| 2020/05/11 | 6,090.0 | 6,090.0 | 5,910.0 | 5,940.0 | 5,940.0 | 40,900 |
| 2020/05/08 | 6,150.0 | 6,230.0 | 5,970.0 | 6,070.0 | 6,070.0 | 34,700 |
| 2020/05/07 | 6,080.0 | 6,130.0 | 5,950.0 | 6,060.0 | 6,060.0 | 36,700 |
| 2020/05/01 | 6,260.0 | 6,290.0 | 6,050.0 | 6,090.0 | 6,090.0 | 89,800 |
| 2020/04/30 | 6,500.0 | 6,540.0 | 6,310.0 | 6,310.0 | 6,310.0 | 37,900 |
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。
