7,261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) |
|---|---|---|---|---|---|---|
| 2020/08/03 | 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 |
| 2020/07/29 | 7,670.0 | 7,740.0 | 7,610.0 | 7,730.0 | 7,730.0 | 37,600 |
| 2020/07/28 | 7,710.0 | 7,740.0 | 7,610.0 | 7,650.0 | 7,650.0 | 25,500 |
| 2020/07/27 | 7,660.0 | 7,740.0 | 7,580.0 | 7,710.0 | 7,710.0 | 28,600 |
| 2020/07/22 | 7,770.0 | 7,900.0 | 7,670.0 | 7,700.0 | 7,700.0 | 39,400 |
| 2020/07/21 | 7,560.0 | 7,770.0 | 7,530.0 | 7,720.0 | 7,720.0 | 52,000 |
| 2020/07/20 | 7,610.0 | 7,640.0 | 7,420.0 | 7,490.0 | 7,490.0 | 45,500 |
| 2020/07/17 | 7,520.0 | 7,630.0 | 7,440.0 | 7,610.0 | 7,610.0 | 26,500 |
| 2020/07/16 | 7,520.0 | 7,640.0 | 7,410.0 | 7,510.0 | 7,510.0 | 73,300 |
| 2020/07/15 | 7,770.0 | 7,820.0 | 7,690.0 | 7,810.0 | 7,810.0 | 48,200 |
| 2020/07/14 | 7,800.0 | 7,920.0 | 7,740.0 | 7,800.0 | 7,800.0 | 50,300 |
| 2020/07/13 | 7,760.0 | 7,890.0 | 7,610.0 | 7,800.0 | 7,800.0 | 70,600 |
| 2020/07/10 | 7,700.0 | 7,760.0 | 7,560.0 | 7,610.0 | 7,610.0 | 42,900 |
| 2020/07/09 | 7,620.0 | 7,790.0 | 7,520.0 | 7,700.0 | 7,700.0 | 64,700 |
| 2020/07/08 | 7,750.0 | 7,860.0 | 7,610.0 | 7,680.0 | 7,680.0 | 77,100 |
| 2020/07/07 | 7,990.0 | 7,990.0 | 7,660.0 | 7,750.0 | 7,750.0 | 164,800 |
| 2020/07/06 | 7,650.0 | 8,030.0 | 7,640.0 | 8,030.0 | 8,030.0 | 95,900 |
| 2020/07/03 | 7,380.0 | 7,510.0 | 7,330.0 | 7,510.0 | 7,510.0 | 50,600 |
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。
