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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 5,750.0 | 5,800.0 | 5,710.0 | 5,780.0 | 5,780.0 | 6,800 |
| 2018/06/05 | 5,790.0 | 5,790.0 | 5,720.0 | 5,750.0 | 5,750.0 | 7,600 |
| 2018/06/04 | 5,720.0 | 5,800.0 | 5,720.0 | 5,800.0 | 5,800.0 | 13,700 |
| 2018/06/01 | 5,720.0 | 5,720.0 | 5,610.0 | 5,640.0 | 5,640.0 | 11,900 |
| 2018/05/31 | 5,690.0 | 5,710.0 | 5,630.0 | 5,690.0 | 5,690.0 | 21,900 |
| 2018/05/30 | 5,660.0 | 5,720.0 | 5,640.0 | 5,660.0 | 5,660.0 | 23,300 |
| 2018/05/29 | 5,750.0 | 5,760.0 | 5,660.0 | 5,730.0 | 5,730.0 | 7,800 |
| 2018/05/28 | 5,780.0 | 5,780.0 | 5,720.0 | 5,740.0 | 5,740.0 | 8,700 |
| 2018/05/25 | 5,840.0 | 5,840.0 | 5,740.0 | 5,780.0 | 5,780.0 | 13,200 |
| 2018/05/24 | 5,870.0 | 5,870.0 | 5,800.0 | 5,820.0 | 5,820.0 | 6,200 |
| 2018/05/23 | 5,850.0 | 5,860.0 | 5,750.0 | 5,830.0 | 5,830.0 | 15,700 |
| 2018/05/22 | 5,950.0 | 5,950.0 | 5,840.0 | 5,850.0 | 5,850.0 | 10,200 |
| 2018/05/21 | 5,900.0 | 6,000.0 | 5,900.0 | 5,970.0 | 5,970.0 | 10,000 |
| 2018/05/18 | 5,950.0 | 5,950.0 | 5,840.0 | 5,940.0 | 5,940.0 | 15,600 |
| 2018/05/17 | 6,000.0 | 6,000.0 | 5,940.0 | 5,950.0 | 5,950.0 | 9,800 |
| 2018/05/16 | 5,970.0 | 6,040.0 | 5,960.0 | 6,010.0 | 6,010.0 | 9,400 |
| 2018/05/15 | 6,020.0 | 6,040.0 | 5,960.0 | 5,990.0 | 5,990.0 | 17,800 |
| 2018/05/14 | 5,910.0 | 6,020.0 | 5,890.0 | 6,020.0 | 6,020.0 | 15,300 |
| 2018/05/11 | 5,770.0 | 5,870.0 | 5,740.0 | 5,870.0 | 5,870.0 | 17,300 |
| 2018/05/10 | 5,790.0 | 5,800.0 | 5,740.0 | 5,780.0 | 5,780.0 | 6,700 |
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。
