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) |
|---|---|---|---|---|---|---|
| 2017/10/25 | 6,400.0 | 6,400.0 | 6,270.0 | 6,280.0 | 6,280.0 | 16,600 |
| 2017/10/24 | 6,410.0 | 6,480.0 | 6,340.0 | 6,370.0 | 6,370.0 | 20,700 |
| 2017/10/23 | 6,500.0 | 6,550.0 | 6,390.0 | 6,410.0 | 6,410.0 | 19,300 |
| 2017/10/20 | 6,280.0 | 6,490.0 | 6,260.0 | 6,450.0 | 6,450.0 | 44,500 |
| 2017/10/19 | 6,350.0 | 6,400.0 | 6,180.0 | 6,200.0 | 6,200.0 | 32,900 |
| 2017/10/18 | 6,300.0 | 6,340.0 | 6,220.0 | 6,250.0 | 6,250.0 | 27,000 |
| 2017/10/17 | 6,130.0 | 6,260.0 | 6,130.0 | 6,250.0 | 6,250.0 | 25,200 |
| 2017/10/16 | 6,140.0 | 6,190.0 | 6,080.0 | 6,170.0 | 6,170.0 | 20,800 |
| 2017/10/13 | 6,010.0 | 6,120.0 | 6,010.0 | 6,090.0 | 6,090.0 | 29,400 |
| 2017/10/12 | 6,050.0 | 6,160.0 | 6,010.0 | 6,050.0 | 6,050.0 | 21,600 |
| 2017/10/11 | 6,110.0 | 6,240.0 | 5,980.0 | 6,010.0 | 6,010.0 | 39,200 |
| 2017/10/10 | 5,910.0 | 6,170.0 | 5,900.0 | 6,140.0 | 6,140.0 | 69,200 |
| 2017/10/06 | 5,700.0 | 6,010.0 | 5,630.0 | 5,910.0 | 5,910.0 | 157,000 |
| 2017/10/05 | 5,440.0 | 5,470.0 | 5,240.0 | 5,420.0 | 5,420.0 | 42,800 |
| 2017/10/04 | 5,510.0 | 5,530.0 | 5,440.0 | 5,470.0 | 5,470.0 | 20,900 |
| 2017/10/03 | 5,610.0 | 5,610.0 | 5,480.0 | 5,510.0 | 5,510.0 | 21,100 |
| 2017/10/02 | 5,640.0 | 5,670.0 | 5,550.0 | 5,580.0 | 5,580.0 | 14,400 |
| 2017/09/29 | 5,680.0 | 5,680.0 | 5,630.0 | 5,640.0 | 5,640.0 | 22,400 |
| 2017/09/28 | 5,580.0 | 5,700.0 | 5,520.0 | 5,680.0 | 5,680.0 | 22,900 |
| 2017/09/27 | 5,620.0 | 5,620.0 | 5,510.0 | 5,590.0 | 5,590.0 | 22,700 |
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。
