7,252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) |
|---|---|---|---|---|---|---|
| 2017/12/22 | 6,790.0 | 6,800.0 | 6,680.0 | 6,710.0 | 6,710.0 | 17,400 |
| 2017/12/21 | 6,730.0 | 6,780.0 | 6,660.0 | 6,750.0 | 6,750.0 | 14,300 |
| 2017/12/20 | 6,610.0 | 6,750.0 | 6,570.0 | 6,700.0 | 6,700.0 | 24,300 |
| 2017/12/19 | 6,670.0 | 6,670.0 | 6,550.0 | 6,580.0 | 6,580.0 | 8,000 |
| 2017/12/18 | 6,740.0 | 6,740.0 | 6,600.0 | 6,600.0 | 6,600.0 | 14,300 |
| 2017/12/15 | 6,650.0 | 6,700.0 | 6,530.0 | 6,680.0 | 6,680.0 | 30,900 |
| 2017/12/14 | 6,540.0 | 6,680.0 | 6,540.0 | 6,600.0 | 6,600.0 | 24,500 |
| 2017/12/13 | 6,500.0 | 6,530.0 | 6,450.0 | 6,520.0 | 6,520.0 | 19,600 |
| 2017/12/12 | 6,640.0 | 6,640.0 | 6,400.0 | 6,410.0 | 6,410.0 | 21,300 |
| 2017/12/11 | 6,580.0 | 6,620.0 | 6,510.0 | 6,590.0 | 6,590.0 | 18,500 |
| 2017/12/08 | 6,500.0 | 6,610.0 | 6,490.0 | 6,530.0 | 6,530.0 | 26,800 |
| 2017/12/07 | 6,280.0 | 6,490.0 | 6,280.0 | 6,470.0 | 6,470.0 | 20,000 |
| 2017/12/06 | 6,330.0 | 6,350.0 | 6,220.0 | 6,220.0 | 6,220.0 | 17,600 |
| 2017/12/05 | 6,330.0 | 6,350.0 | 6,280.0 | 6,330.0 | 6,330.0 | 15,400 |
| 2017/12/04 | 6,370.0 | 6,450.0 | 6,340.0 | 6,350.0 | 6,350.0 | 13,400 |
| 2017/12/01 | 6,280.0 | 6,330.0 | 6,280.0 | 6,300.0 | 6,300.0 | 12,200 |
| 2017/11/30 | 6,240.0 | 6,330.0 | 6,200.0 | 6,290.0 | 6,290.0 | 16,300 |
| 2017/11/29 | 6,200.0 | 6,260.0 | 6,180.0 | 6,240.0 | 6,240.0 | 10,000 |
| 2017/11/28 | 6,240.0 | 6,270.0 | 6,170.0 | 6,180.0 | 6,180.0 | 7,600 |
| 2017/11/27 | 6,210.0 | 6,240.0 | 6,170.0 | 6,170.0 | 6,170.0 | 5,500 |
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。
