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) |
|---|---|---|---|---|---|---|
| 2020/04/28 | 6,350.0 | 6,480.0 | 6,220.0 | 6,460.0 | 6,460.0 | 39,100 |
| 2020/04/27 | 6,470.0 | 6,560.0 | 6,390.0 | 6,410.0 | 6,410.0 | 42,100 |
| 2020/04/24 | 6,350.0 | 6,350.0 | 6,170.0 | 6,350.0 | 6,350.0 | 36,700 |
| 2020/04/23 | 6,210.0 | 6,410.0 | 6,210.0 | 6,360.0 | 6,360.0 | 40,700 |
| 2020/04/22 | 6,080.0 | 6,230.0 | 6,050.0 | 6,210.0 | 6,210.0 | 46,300 |
| 2020/04/21 | 6,020.0 | 6,130.0 | 5,920.0 | 6,070.0 | 6,070.0 | 31,600 |
| 2020/04/20 | 5,910.0 | 6,040.0 | 5,910.0 | 6,020.0 | 6,020.0 | 27,900 |
| 2020/04/17 | 6,150.0 | 6,180.0 | 5,820.0 | 5,910.0 | 5,910.0 | 43,000 |
| 2020/04/16 | 5,680.0 | 6,050.0 | 5,680.0 | 6,050.0 | 6,050.0 | 44,300 |
| 2020/04/15 | 5,870.0 | 5,870.0 | 5,620.0 | 5,680.0 | 5,680.0 | 43,800 |
| 2020/04/14 | 5,740.0 | 5,910.0 | 5,690.0 | 5,870.0 | 5,870.0 | 55,200 |
| 2020/04/13 | 5,600.0 | 5,770.0 | 5,550.0 | 5,750.0 | 5,750.0 | 74,200 |
| 2020/04/10 | 5,330.0 | 5,400.0 | 5,130.0 | 5,400.0 | 5,400.0 | 42,700 |
| 2020/04/09 | 5,510.0 | 5,510.0 | 5,240.0 | 5,330.0 | 5,330.0 | 39,700 |
| 2020/04/08 | 5,390.0 | 5,520.0 | 5,290.0 | 5,430.0 | 5,430.0 | 41,300 |
| 2020/04/07 | 5,470.0 | 5,530.0 | 5,340.0 | 5,460.0 | 5,460.0 | 33,200 |
| 2020/04/06 | 5,130.0 | 5,340.0 | 5,130.0 | 5,270.0 | 5,270.0 | 57,600 |
| 2020/04/03 | 5,310.0 | 5,400.0 | 5,040.0 | 5,140.0 | 5,140.0 | 24,900 |
| 2020/04/02 | 5,440.0 | 5,500.0 | 5,300.0 | 5,320.0 | 5,320.0 | 35,700 |
| 2020/04/01 | 5,670.0 | 5,790.0 | 5,560.0 | 5,590.0 | 5,590.0 | 26,500 |
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。
