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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 5,790.0 | 5,830.0 | 5,740.0 | 5,790.0 | 5,790.0 | 8,600 |
| 2018/05/08 | 5,810.0 | 5,870.0 | 5,770.0 | 5,790.0 | 5,790.0 | 11,800 |
| 2018/05/07 | 5,780.0 | 5,850.0 | 5,780.0 | 5,840.0 | 5,840.0 | 6,900 |
| 2018/05/02 | 5,800.0 | 5,850.0 | 5,740.0 | 5,830.0 | 5,830.0 | 15,900 |
| 2018/05/01 | 5,850.0 | 5,860.0 | 5,780.0 | 5,780.0 | 5,780.0 | 11,700 |
| 2018/04/27 | 5,850.0 | 5,900.0 | 5,810.0 | 5,890.0 | 5,890.0 | 12,000 |
| 2018/04/26 | 5,820.0 | 5,820.0 | 5,780.0 | 5,810.0 | 5,810.0 | 6,900 |
| 2018/04/25 | 5,750.0 | 5,800.0 | 5,720.0 | 5,780.0 | 5,780.0 | 18,100 |
| 2018/04/24 | 5,920.0 | 5,920.0 | 5,730.0 | 5,780.0 | 5,780.0 | 16,000 |
| 2018/04/23 | 5,900.0 | 5,900.0 | 5,830.0 | 5,830.0 | 5,830.0 | 8,500 |
| 2018/04/20 | 5,980.0 | 6,000.0 | 5,860.0 | 5,880.0 | 5,880.0 | 9,400 |
| 2018/04/19 | 6,100.0 | 6,130.0 | 5,940.0 | 5,980.0 | 5,980.0 | 9,400 |
| 2018/04/18 | 5,960.0 | 6,090.0 | 5,910.0 | 6,070.0 | 6,070.0 | 17,400 |
| 2018/04/17 | 5,900.0 | 5,940.0 | 5,860.0 | 5,880.0 | 5,880.0 | 6,000 |
| 2018/04/16 | 5,820.0 | 5,950.0 | 5,790.0 | 5,910.0 | 5,910.0 | 16,600 |
| 2018/04/13 | 5,890.0 | 5,890.0 | 5,760.0 | 5,850.0 | 5,850.0 | 29,100 |
| 2018/04/12 | 5,840.0 | 5,990.0 | 5,800.0 | 5,910.0 | 5,910.0 | 32,000 |
| 2018/04/11 | 6,090.0 | 6,090.0 | 5,870.0 | 5,910.0 | 5,910.0 | 23,100 |
| 2018/04/10 | 6,080.0 | 6,190.0 | 6,050.0 | 6,060.0 | 6,060.0 | 14,200 |
| 2018/04/09 | 6,070.0 | 6,170.0 | 6,070.0 | 6,090.0 | 6,090.0 | 14,900 |
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。
