7,251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) |
|---|---|---|---|---|---|---|
| 2018/03/09 | 5,870.0 | 5,890.0 | 5,710.0 | 5,750.0 | 5,750.0 | 18,700 |
| 2018/03/08 | 5,910.0 | 5,940.0 | 5,780.0 | 5,790.0 | 5,790.0 | 12,300 |
| 2018/03/07 | 5,860.0 | 5,990.0 | 5,860.0 | 5,910.0 | 5,910.0 | 9,300 |
| 2018/03/06 | 5,730.0 | 5,900.0 | 5,730.0 | 5,900.0 | 5,900.0 | 16,200 |
| 2018/03/05 | 5,680.0 | 5,790.0 | 5,680.0 | 5,730.0 | 5,730.0 | 13,100 |
| 2018/03/02 | 5,770.0 | 5,780.0 | 5,600.0 | 5,700.0 | 5,700.0 | 25,600 |
| 2018/03/01 | 5,980.0 | 5,980.0 | 5,840.0 | 5,840.0 | 5,840.0 | 20,000 |
| 2018/02/28 | 5,990.0 | 6,020.0 | 5,980.0 | 5,990.0 | 5,990.0 | 11,800 |
| 2018/02/27 | 6,030.0 | 6,030.0 | 5,950.0 | 5,990.0 | 5,990.0 | 13,700 |
| 2018/02/26 | 6,070.0 | 6,070.0 | 6,010.0 | 6,030.0 | 6,030.0 | 17,000 |
| 2018/02/23 | 6,020.0 | 6,090.0 | 6,000.0 | 6,060.0 | 6,060.0 | 65,900 |
| 2018/02/22 | 6,090.0 | 6,110.0 | 6,030.0 | 6,080.0 | 6,080.0 | 19,900 |
| 2018/02/21 | 6,140.0 | 6,180.0 | 6,110.0 | 6,130.0 | 6,130.0 | 22,100 |
| 2018/02/20 | 6,170.0 | 6,230.0 | 6,160.0 | 6,190.0 | 6,190.0 | 15,500 |
| 2018/02/19 | 6,060.0 | 6,250.0 | 6,060.0 | 6,230.0 | 6,230.0 | 14,700 |
| 2018/02/16 | 5,860.0 | 6,030.0 | 5,860.0 | 6,000.0 | 6,000.0 | 22,500 |
| 2018/02/15 | 5,920.0 | 5,920.0 | 5,840.0 | 5,860.0 | 5,860.0 | 19,800 |
| 2018/02/14 | 5,940.0 | 6,090.0 | 5,830.0 | 5,880.0 | 5,880.0 | 24,700 |
| 2018/02/13 | 6,170.0 | 6,170.0 | 5,930.0 | 5,940.0 | 5,940.0 | 37,000 |
| 2018/02/09 | 6,010.0 | 6,120.0 | 5,940.0 | 6,100.0 | 6,100.0 | 17,900 |
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。
