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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 5,150.0 | 5,410.0 | 5,110.0 | 5,400.0 | 5,400.0 | 31,500 |
| 2020/02/28 | 5,200.0 | 5,250.0 | 5,150.0 | 5,180.0 | 5,180.0 | 34,400 |
| 2020/02/27 | 5,230.0 | 5,320.0 | 5,190.0 | 5,280.0 | 5,280.0 | 45,800 |
| 2020/02/26 | 5,180.0 | 5,360.0 | 5,180.0 | 5,340.0 | 5,340.0 | 109,000 |
| 2020/02/25 | 5,350.0 | 5,390.0 | 5,180.0 | 5,210.0 | 5,210.0 | 85,600 |
| 2020/02/21 | 5,560.0 | 5,670.0 | 5,550.0 | 5,570.0 | 5,570.0 | 46,000 |
| 2020/02/20 | 5,650.0 | 5,680.0 | 5,590.0 | 5,590.0 | 5,590.0 | 17,400 |
| 2020/02/19 | 5,690.0 | 5,700.0 | 5,640.0 | 5,670.0 | 5,670.0 | 15,800 |
| 2020/02/18 | 5,810.0 | 5,810.0 | 5,630.0 | 5,630.0 | 5,630.0 | 17,200 |
| 2020/02/17 | 5,900.0 | 5,910.0 | 5,790.0 | 5,870.0 | 5,870.0 | 20,800 |
| 2020/02/14 | 6,000.0 | 6,010.0 | 5,930.0 | 5,980.0 | 5,980.0 | 16,500 |
| 2020/02/13 | 6,120.0 | 6,120.0 | 6,060.0 | 6,060.0 | 6,060.0 | 6,600 |
| 2020/02/12 | 6,160.0 | 6,190.0 | 6,090.0 | 6,120.0 | 6,120.0 | 14,200 |
| 2020/02/10 | 6,090.0 | 6,140.0 | 6,090.0 | 6,130.0 | 6,130.0 | 8,600 |
| 2020/02/07 | 6,260.0 | 6,260.0 | 6,030.0 | 6,120.0 | 6,120.0 | 18,100 |
| 2020/02/06 | 6,080.0 | 6,240.0 | 6,070.0 | 6,190.0 | 6,190.0 | 24,200 |
| 2020/02/05 | 6,000.0 | 6,090.0 | 6,000.0 | 6,030.0 | 6,030.0 | 15,800 |
| 2020/02/04 | 5,960.0 | 5,990.0 | 5,900.0 | 5,990.0 | 5,990.0 | 7,500 |
| 2020/02/03 | 5,790.0 | 6,040.0 | 5,770.0 | 5,970.0 | 5,970.0 | 23,000 |
| 2020/01/31 | 5,920.0 | 5,920.0 | 5,840.0 | 5,860.0 | 5,860.0 | 15,700 |
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。
