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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 5,490.0 | 5,580.0 | 5,490.0 | 5,530.0 | 5,530.0 | 10,300 |
| 2018/07/03 | 5,740.0 | 5,740.0 | 5,480.0 | 5,510.0 | 5,510.0 | 13,500 |
| 2018/07/02 | 5,830.0 | 5,830.0 | 5,660.0 | 5,660.0 | 5,660.0 | 10,300 |
| 2018/06/29 | 5,870.0 | 5,870.0 | 5,780.0 | 5,860.0 | 5,860.0 | 6,000 |
| 2018/06/28 | 5,980.0 | 5,980.0 | 5,830.0 | 5,860.0 | 5,860.0 | 7,500 |
| 2018/06/27 | 5,890.0 | 6,030.0 | 5,850.0 | 5,980.0 | 5,980.0 | 14,100 |
| 2018/06/26 | 5,790.0 | 5,840.0 | 5,760.0 | 5,840.0 | 5,840.0 | 8,100 |
| 2018/06/25 | 6,010.0 | 6,010.0 | 5,800.0 | 5,850.0 | 5,850.0 | 12,000 |
| 2018/06/22 | 5,820.0 | 6,000.0 | 5,770.0 | 5,960.0 | 5,960.0 | 24,900 |
| 2018/06/21 | 5,750.0 | 5,850.0 | 5,750.0 | 5,820.0 | 5,820.0 | 6,000 |
| 2018/06/20 | 5,860.0 | 5,890.0 | 5,700.0 | 5,770.0 | 5,770.0 | 14,800 |
| 2018/06/19 | 5,920.0 | 5,930.0 | 5,820.0 | 5,850.0 | 5,850.0 | 12,700 |
| 2018/06/18 | 5,980.0 | 5,990.0 | 5,920.0 | 5,930.0 | 5,930.0 | 6,300 |
| 2018/06/15 | 6,010.0 | 6,020.0 | 5,980.0 | 5,980.0 | 5,980.0 | 11,700 |
| 2018/06/14 | 5,920.0 | 5,990.0 | 5,920.0 | 5,980.0 | 5,980.0 | 6,600 |
| 2018/06/13 | 5,940.0 | 6,020.0 | 5,930.0 | 5,980.0 | 5,980.0 | 9,000 |
| 2018/06/12 | 5,890.0 | 5,940.0 | 5,830.0 | 5,930.0 | 5,930.0 | 12,400 |
| 2018/06/11 | 5,830.0 | 5,890.0 | 5,830.0 | 5,850.0 | 5,850.0 | 6,700 |
| 2018/06/08 | 5,760.0 | 5,830.0 | 5,760.0 | 5,820.0 | 5,820.0 | 14,300 |
| 2018/06/07 | 5,780.0 | 5,830.0 | 5,780.0 | 5,820.0 | 5,820.0 | 7,000 |
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。
