6,539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) |
---|---|---|---|---|---|---|
2024/03/28 | 6,960.0 | 7,000.0 | 6,890.0 | 6,940.0 | 6,940.0 | 28,100 |
2024/03/27 | 6,940.0 | 7,030.0 | 6,920.0 | 6,960.0 | 6,960.0 | 40,000 |
2024/03/26 | 6,850.0 | 6,930.0 | 6,840.0 | 6,900.0 | 6,900.0 | 27,800 |
2024/03/25 | 6,830.0 | 6,870.0 | 6,800.0 | 6,840.0 | 6,840.0 | 31,100 |
2024/03/22 | 6,830.0 | 6,830.0 | 6,780.0 | 6,820.0 | 6,820.0 | 20,900 |
2024/03/21 | 6,760.0 | 6,830.0 | 6,740.0 | 6,810.0 | 6,810.0 | 30,500 |
2024/03/19 | 6,710.0 | 6,760.0 | 6,690.0 | 6,760.0 | 6,760.0 | 20,100 |
2024/03/18 | 6,700.0 | 6,780.0 | 6,670.0 | 6,740.0 | 6,740.0 | 26,600 |
2024/03/15 | 6,590.0 | 6,710.0 | 6,560.0 | 6,680.0 | 6,680.0 | 34,000 |
2024/03/14 | 6,650.0 | 6,680.0 | 6,550.0 | 6,590.0 | 6,590.0 | 31,400 |
2024/03/13 | 6,570.0 | 6,650.0 | 6,490.0 | 6,650.0 | 6,650.0 | 51,200 |
2024/03/12 | 6,530.0 | 6,650.0 | 6,460.0 | 6,540.0 | 6,540.0 | 83,000 |
2024/03/11 | 6,310.0 | 6,430.0 | 6,290.0 | 6,430.0 | 6,430.0 | 69,200 |
2024/03/08 | 6,220.0 | 6,320.0 | 6,220.0 | 6,290.0 | 6,290.0 | 33,600 |
2024/03/07 | 6,320.0 | 6,320.0 | 6,250.0 | 6,280.0 | 6,280.0 | 16,800 |
2024/03/06 | 6,190.0 | 6,310.0 | 6,190.0 | 6,280.0 | 6,280.0 | 35,800 |
2024/03/05 | 6,180.0 | 6,200.0 | 6,150.0 | 6,150.0 | 6,150.0 | 26,400 |
2024/03/04 | 6,310.0 | 6,340.0 | 6,190.0 | 6,200.0 | 6,200.0 | 41,300 |
2024/03/01 | 6,350.0 | 6,350.0 | 6,250.0 | 6,290.0 | 6,290.0 | 39,400 |
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。