7,281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) |
|---|---|---|---|---|---|---|
| 2023/01/25 | 5,450.0 | 5,500.0 | 5,450.0 | 5,470.0 | 5,470.0 | 11,100 |
| 2023/01/24 | 5,410.0 | 5,480.0 | 5,400.0 | 5,450.0 | 5,450.0 | 15,700 |
| 2023/01/23 | 5,410.0 | 5,460.0 | 5,400.0 | 5,430.0 | 5,430.0 | 17,200 |
| 2023/01/20 | 5,410.0 | 5,420.0 | 5,390.0 | 5,400.0 | 5,400.0 | 11,100 |
| 2023/01/19 | 5,400.0 | 5,450.0 | 5,390.0 | 5,410.0 | 5,410.0 | 11,100 |
| 2023/01/18 | 5,350.0 | 5,440.0 | 5,320.0 | 5,420.0 | 5,420.0 | 14,600 |
| 2023/01/17 | 5,390.0 | 5,400.0 | 5,360.0 | 5,390.0 | 5,390.0 | 11,000 |
| 2023/01/16 | 5,400.0 | 5,430.0 | 5,370.0 | 5,410.0 | 5,410.0 | 16,100 |
| 2023/01/13 | 5,470.0 | 5,520.0 | 5,410.0 | 5,420.0 | 5,420.0 | 16,200 |
| 2023/01/12 | 5,410.0 | 5,520.0 | 5,380.0 | 5,520.0 | 5,520.0 | 16,900 |
| 2023/01/11 | 5,370.0 | 5,460.0 | 5,360.0 | 5,420.0 | 5,420.0 | 19,600 |
| 2023/01/10 | 5,510.0 | 5,550.0 | 5,350.0 | 5,350.0 | 5,350.0 | 31,900 |
| 2023/01/06 | 5,570.0 | 5,620.0 | 5,560.0 | 5,590.0 | 5,590.0 | 11,400 |
| 2023/01/05 | 5,590.0 | 5,590.0 | 5,530.0 | 5,590.0 | 5,590.0 | 11,400 |
| 2023/01/04 | 5,670.0 | 5,670.0 | 5,560.0 | 5,560.0 | 5,560.0 | 12,500 |
| 2022/12/30 | 5,800.0 | 5,810.0 | 5,750.0 | 5,750.0 | 5,750.0 | 12,400 |
| 2022/12/29 | 5,790.0 | 5,800.0 | 5,720.0 | 5,800.0 | 5,800.0 | 15,400 |
| 2022/12/28 | 5,770.0 | 5,790.0 | 5,750.0 | 5,790.0 | 5,790.0 | 10,000 |
| 2022/12/27 | 5,700.0 | 5,790.0 | 5,700.0 | 5,780.0 | 5,780.0 | 7,700 |
| 2022/12/26 | 5,630.0 | 5,700.0 | 5,610.0 | 5,700.0 | 5,700.0 | 6,800 |
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。
