7,279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) |
|---|---|---|---|---|---|---|
| 2022/10/26 | 5,550.0 | 5,610.0 | 5,540.0 | 5,590.0 | 5,590.0 | 17,300 |
| 2022/10/25 | 5,550.0 | 5,570.0 | 5,510.0 | 5,520.0 | 5,520.0 | 13,900 |
| 2022/10/24 | 5,620.0 | 5,620.0 | 5,510.0 | 5,540.0 | 5,540.0 | 13,800 |
| 2022/10/21 | 5,540.0 | 5,610.0 | 5,500.0 | 5,580.0 | 5,580.0 | 23,100 |
| 2022/10/20 | 5,630.0 | 5,670.0 | 5,580.0 | 5,580.0 | 5,580.0 | 20,900 |
| 2022/10/19 | 5,660.0 | 5,770.0 | 5,630.0 | 5,680.0 | 5,680.0 | 20,800 |
| 2022/10/18 | 5,790.0 | 5,790.0 | 5,680.0 | 5,720.0 | 5,720.0 | 20,200 |
| 2022/10/17 | 5,590.0 | 5,760.0 | 5,590.0 | 5,710.0 | 5,710.0 | 23,000 |
| 2022/10/14 | 5,700.0 | 5,730.0 | 5,640.0 | 5,690.0 | 5,690.0 | 23,000 |
| 2022/10/13 | 5,560.0 | 5,630.0 | 5,550.0 | 5,600.0 | 5,600.0 | 20,100 |
| 2022/10/12 | 5,570.0 | 5,740.0 | 5,560.0 | 5,640.0 | 5,640.0 | 29,200 |
| 2022/10/11 | 5,490.0 | 5,660.0 | 5,490.0 | 5,640.0 | 5,640.0 | 54,500 |
| 2022/10/07 | 5,410.0 | 5,490.0 | 5,410.0 | 5,430.0 | 5,430.0 | 15,000 |
| 2022/10/06 | 5,520.0 | 5,550.0 | 5,480.0 | 5,510.0 | 5,510.0 | 19,400 |
| 2022/10/05 | 5,550.0 | 5,550.0 | 5,460.0 | 5,490.0 | 5,490.0 | 13,500 |
| 2022/10/04 | 5,430.0 | 5,530.0 | 5,400.0 | 5,530.0 | 5,530.0 | 16,600 |
| 2022/10/03 | 5,390.0 | 5,390.0 | 5,260.0 | 5,290.0 | 5,290.0 | 17,800 |
| 2022/09/30 | 5,420.0 | 5,470.0 | 5,360.0 | 5,390.0 | 5,390.0 | 16,300 |
| 2022/09/29 | 5,500.0 | 5,520.0 | 5,470.0 | 5,500.0 | 5,500.0 | 15,000 |
| 2022/09/28 | 5,400.0 | 5,470.0 | 5,350.0 | 5,460.0 | 5,460.0 | 22,300 |
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。
