7,278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) |
|---|---|---|---|---|---|---|
| 2023/12/13 | 6,430.0 | 6,430.0 | 6,290.0 | 6,300.0 | 6,300.0 | 24,800 |
| 2023/12/12 | 6,460.0 | 6,480.0 | 6,410.0 | 6,430.0 | 6,430.0 | 22,100 |
| 2023/12/11 | 6,340.0 | 6,380.0 | 6,320.0 | 6,380.0 | 6,380.0 | 20,000 |
| 2023/12/08 | 6,410.0 | 6,440.0 | 6,280.0 | 6,330.0 | 6,330.0 | 42,600 |
| 2023/12/07 | 6,410.0 | 6,410.0 | 6,330.0 | 6,350.0 | 6,350.0 | 17,300 |
| 2023/12/06 | 6,290.0 | 6,440.0 | 6,290.0 | 6,420.0 | 6,420.0 | 30,100 |
| 2023/12/05 | 6,340.0 | 6,370.0 | 6,280.0 | 6,280.0 | 6,280.0 | 21,400 |
| 2023/12/04 | 6,300.0 | 6,360.0 | 6,240.0 | 6,330.0 | 6,330.0 | 22,600 |
| 2023/12/01 | 6,370.0 | 6,400.0 | 6,300.0 | 6,330.0 | 6,330.0 | 34,200 |
| 2023/11/30 | 6,430.0 | 6,450.0 | 6,340.0 | 6,370.0 | 6,370.0 | 34,200 |
| 2023/11/29 | 6,590.0 | 6,590.0 | 6,440.0 | 6,450.0 | 6,450.0 | 27,400 |
| 2023/11/28 | 6,550.0 | 6,610.0 | 6,550.0 | 6,580.0 | 6,580.0 | 15,000 |
| 2023/11/27 | 6,590.0 | 6,620.0 | 6,550.0 | 6,570.0 | 6,570.0 | 9,900 |
| 2023/11/24 | 6,650.0 | 6,650.0 | 6,550.0 | 6,590.0 | 6,590.0 | 21,400 |
| 2023/11/22 | 6,570.0 | 6,610.0 | 6,560.0 | 6,600.0 | 6,600.0 | 14,800 |
| 2023/11/21 | 6,550.0 | 6,610.0 | 6,530.0 | 6,570.0 | 6,570.0 | 23,600 |
| 2023/11/20 | 6,580.0 | 6,630.0 | 6,520.0 | 6,550.0 | 6,550.0 | 25,500 |
| 2023/11/17 | 6,550.0 | 6,620.0 | 6,550.0 | 6,620.0 | 6,620.0 | 19,400 |
| 2023/11/16 | 6,690.0 | 6,690.0 | 6,550.0 | 6,550.0 | 6,550.0 | 17,600 |
| 2023/11/15 | 6,610.0 | 6,720.0 | 6,560.0 | 6,690.0 | 6,690.0 | 35,100 |
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。
