7,284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) |
|---|---|---|---|---|---|---|
| 2021/06/08 | 5,510.0 | 5,630.0 | 5,510.0 | 5,630.0 | 5,630.0 | 11,200 |
| 2021/06/07 | 5,550.0 | 5,550.0 | 5,470.0 | 5,510.0 | 5,510.0 | 16,200 |
| 2021/06/04 | 5,540.0 | 5,570.0 | 5,540.0 | 5,560.0 | 5,560.0 | 5,400 |
| 2021/06/03 | 5,520.0 | 5,560.0 | 5,480.0 | 5,540.0 | 5,540.0 | 13,500 |
| 2021/06/02 | 5,520.0 | 5,520.0 | 5,450.0 | 5,460.0 | 5,460.0 | 13,000 |
| 2021/06/01 | 5,500.0 | 5,510.0 | 5,450.0 | 5,510.0 | 5,510.0 | 21,000 |
| 2021/05/31 | 5,590.0 | 5,600.0 | 5,460.0 | 5,510.0 | 5,510.0 | 18,100 |
| 2021/05/28 | 5,560.0 | 5,590.0 | 5,520.0 | 5,590.0 | 5,590.0 | 16,800 |
| 2021/05/27 | 5,600.0 | 5,650.0 | 5,520.0 | 5,540.0 | 5,540.0 | 19,600 |
| 2021/05/26 | 5,690.0 | 5,700.0 | 5,600.0 | 5,600.0 | 5,600.0 | 13,300 |
| 2021/05/25 | 5,800.0 | 5,800.0 | 5,650.0 | 5,650.0 | 5,650.0 | 14,200 |
| 2021/05/24 | 5,670.0 | 5,770.0 | 5,650.0 | 5,730.0 | 5,730.0 | 11,600 |
| 2021/05/21 | 5,680.0 | 5,720.0 | 5,680.0 | 5,690.0 | 5,690.0 | 12,500 |
| 2021/05/20 | 5,730.0 | 5,730.0 | 5,680.0 | 5,690.0 | 5,690.0 | 12,200 |
| 2021/05/19 | 5,750.0 | 5,770.0 | 5,710.0 | 5,720.0 | 5,720.0 | 13,200 |
| 2021/05/18 | 5,780.0 | 5,840.0 | 5,780.0 | 5,810.0 | 5,810.0 | 10,300 |
| 2021/05/17 | 5,820.0 | 5,830.0 | 5,760.0 | 5,760.0 | 5,760.0 | 9,200 |
| 2021/05/14 | 5,650.0 | 5,810.0 | 5,630.0 | 5,790.0 | 5,790.0 | 15,000 |
| 2021/05/13 | 5,720.0 | 5,720.0 | 5,550.0 | 5,550.0 | 5,550.0 | 30,600 |
| 2021/05/12 | 5,810.0 | 5,860.0 | 5,730.0 | 5,730.0 | 5,730.0 | 25,300 |
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。
