7,262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) |
|---|---|---|---|---|---|---|
| 2020/07/02 | 7,240.0 | 7,390.0 | 7,230.0 | 7,300.0 | 7,300.0 | 34,000 |
| 2020/07/01 | 7,370.0 | 7,370.0 | 7,180.0 | 7,180.0 | 7,180.0 | 33,900 |
| 2020/06/30 | 7,460.0 | 7,470.0 | 7,290.0 | 7,370.0 | 7,370.0 | 54,300 |
| 2020/06/29 | 7,290.0 | 7,400.0 | 7,260.0 | 7,380.0 | 7,380.0 | 28,900 |
| 2020/06/26 | 7,180.0 | 7,300.0 | 7,100.0 | 7,290.0 | 7,290.0 | 25,000 |
| 2020/06/25 | 7,150.0 | 7,290.0 | 7,070.0 | 7,100.0 | 7,100.0 | 35,700 |
| 2020/06/24 | 7,220.0 | 7,220.0 | 7,100.0 | 7,120.0 | 7,120.0 | 25,400 |
| 2020/06/23 | 6,960.0 | 7,250.0 | 6,920.0 | 7,220.0 | 7,220.0 | 55,200 |
| 2020/06/22 | 6,910.0 | 6,980.0 | 6,870.0 | 6,920.0 | 6,920.0 | 20,300 |
| 2020/06/19 | 6,710.0 | 6,910.0 | 6,710.0 | 6,910.0 | 6,910.0 | 37,200 |
| 2020/06/18 | 6,860.0 | 6,860.0 | 6,690.0 | 6,700.0 | 6,700.0 | 28,200 |
| 2020/06/17 | 6,810.0 | 6,870.0 | 6,720.0 | 6,800.0 | 6,800.0 | 23,600 |
| 2020/06/16 | 6,770.0 | 6,840.0 | 6,710.0 | 6,810.0 | 6,810.0 | 24,100 |
| 2020/06/15 | 6,660.0 | 6,870.0 | 6,660.0 | 6,700.0 | 6,700.0 | 17,700 |
| 2020/06/12 | 6,630.0 | 6,790.0 | 6,570.0 | 6,680.0 | 6,680.0 | 28,900 |
| 2020/06/11 | 6,700.0 | 6,760.0 | 6,660.0 | 6,710.0 | 6,710.0 | 25,400 |
| 2020/06/10 | 6,680.0 | 6,730.0 | 6,560.0 | 6,710.0 | 6,710.0 | 27,400 |
| 2020/06/09 | 6,660.0 | 6,730.0 | 6,580.0 | 6,680.0 | 6,680.0 | 23,700 |
| 2020/06/08 | 6,670.0 | 6,670.0 | 6,610.0 | 6,660.0 | 6,660.0 | 25,100 |
| 2020/06/05 | 6,830.0 | 6,830.0 | 6,620.0 | 6,620.0 | 6,620.0 | 25,800 |
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。
