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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 6,150.0 | 6,150.0 | 6,080.0 | 6,120.0 | 6,120.0 | 8,900 |
| 2018/09/28 | 6,170.0 | 6,200.0 | 6,140.0 | 6,150.0 | 6,150.0 | 11,900 |
| 2018/09/27 | 6,240.0 | 6,270.0 | 6,130.0 | 6,160.0 | 6,160.0 | 26,000 |
| 2018/09/26 | 6,260.0 | 6,350.0 | 6,260.0 | 6,320.0 | 6,320.0 | 17,600 |
| 2018/09/25 | 6,180.0 | 6,330.0 | 6,140.0 | 6,290.0 | 6,290.0 | 26,200 |
| 2018/09/21 | 6,100.0 | 6,230.0 | 6,090.0 | 6,160.0 | 6,160.0 | 23,500 |
| 2018/09/20 | 6,100.0 | 6,150.0 | 6,060.0 | 6,110.0 | 6,110.0 | 10,300 |
| 2018/09/19 | 6,140.0 | 6,160.0 | 6,070.0 | 6,140.0 | 6,140.0 | 19,500 |
| 2018/09/18 | 5,920.0 | 6,090.0 | 5,900.0 | 6,070.0 | 6,070.0 | 16,300 |
| 2018/09/14 | 5,970.0 | 6,120.0 | 5,900.0 | 5,930.0 | 5,930.0 | 48,900 |
| 2018/09/13 | 5,850.0 | 5,910.0 | 5,790.0 | 5,850.0 | 5,850.0 | 13,800 |
| 2018/09/12 | 5,820.0 | 5,890.0 | 5,780.0 | 5,850.0 | 5,850.0 | 24,100 |
| 2018/09/11 | 5,820.0 | 5,830.0 | 5,710.0 | 5,820.0 | 5,820.0 | 12,300 |
| 2018/09/10 | 5,890.0 | 5,890.0 | 5,740.0 | 5,790.0 | 5,790.0 | 11,800 |
| 2018/09/07 | 5,760.0 | 5,810.0 | 5,720.0 | 5,790.0 | 5,790.0 | 12,600 |
| 2018/09/06 | 5,850.0 | 5,850.0 | 5,740.0 | 5,790.0 | 5,790.0 | 13,600 |
| 2018/09/05 | 5,860.0 | 5,900.0 | 5,840.0 | 5,850.0 | 5,850.0 | 14,600 |
| 2018/09/04 | 5,860.0 | 5,880.0 | 5,780.0 | 5,830.0 | 5,830.0 | 11,400 |
| 2018/09/03 | 5,850.0 | 5,850.0 | 5,760.0 | 5,820.0 | 5,820.0 | 9,500 |
| 2018/08/31 | 5,790.0 | 5,890.0 | 5,780.0 | 5,860.0 | 5,860.0 | 13,700 |
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。
