7,280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) |
|---|---|---|---|---|---|---|
| 2021/05/12 | 5,810.0 | 5,860.0 | 5,730.0 | 5,730.0 | 5,730.0 | 25,300 |
| 2021/05/11 | 5,920.0 | 5,920.0 | 5,810.0 | 5,810.0 | 5,810.0 | 30,500 |
| 2021/05/10 | 5,880.0 | 5,940.0 | 5,810.0 | 5,920.0 | 5,920.0 | 18,000 |
| 2021/05/07 | 5,850.0 | 5,950.0 | 5,840.0 | 5,870.0 | 5,870.0 | 21,700 |
| 2021/05/06 | 5,790.0 | 5,890.0 | 5,790.0 | 5,840.0 | 5,840.0 | 21,700 |
| 2021/04/30 | 5,830.0 | 5,860.0 | 5,780.0 | 5,790.0 | 5,790.0 | 29,700 |
| 2021/04/28 | 5,850.0 | 5,860.0 | 5,780.0 | 5,780.0 | 5,780.0 | 17,500 |
| 2021/04/27 | 5,950.0 | 5,950.0 | 5,850.0 | 5,850.0 | 5,850.0 | 21,200 |
| 2021/04/26 | 6,090.0 | 6,090.0 | 5,940.0 | 5,940.0 | 5,940.0 | 22,500 |
| 2021/04/23 | 5,950.0 | 6,110.0 | 5,950.0 | 6,080.0 | 6,080.0 | 36,200 |
| 2021/04/22 | 5,960.0 | 6,000.0 | 5,930.0 | 5,960.0 | 5,960.0 | 19,600 |
| 2021/04/21 | 6,040.0 | 6,040.0 | 5,880.0 | 5,900.0 | 5,900.0 | 33,400 |
| 2021/04/20 | 6,020.0 | 6,110.0 | 5,970.0 | 6,050.0 | 6,050.0 | 36,300 |
| 2021/04/19 | 5,990.0 | 6,100.0 | 5,970.0 | 6,050.0 | 6,050.0 | 24,100 |
| 2021/04/16 | 6,070.0 | 6,120.0 | 6,020.0 | 6,030.0 | 6,030.0 | 16,400 |
| 2021/04/15 | 6,020.0 | 6,140.0 | 6,020.0 | 6,050.0 | 6,050.0 | 22,300 |
| 2021/04/14 | 6,040.0 | 6,160.0 | 6,000.0 | 6,020.0 | 6,020.0 | 36,300 |
| 2021/04/13 | 6,040.0 | 6,150.0 | 6,020.0 | 6,070.0 | 6,070.0 | 40,000 |
| 2021/04/12 | 6,070.0 | 6,070.0 | 5,870.0 | 6,050.0 | 6,050.0 | 55,700 |
| 2021/04/09 | 6,090.0 | 6,250.0 | 6,050.0 | 6,110.0 | 6,110.0 | 57,100 |
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。
