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) |
|---|---|---|---|---|---|---|
| 2021/01/12 | 6,050.0 | 6,100.0 | 5,980.0 | 6,010.0 | 6,010.0 | 63,500 |
| 2021/01/08 | 6,100.0 | 6,130.0 | 5,880.0 | 6,040.0 | 6,040.0 | 175,500 |
| 2021/01/07 | 6,320.0 | 6,500.0 | 6,320.0 | 6,450.0 | 6,450.0 | 63,000 |
| 2021/01/06 | 6,160.0 | 6,330.0 | 6,160.0 | 6,290.0 | 6,290.0 | 37,100 |
| 2021/01/05 | 6,240.0 | 6,240.0 | 6,150.0 | 6,150.0 | 6,150.0 | 29,900 |
| 2021/01/04 | 6,270.0 | 6,280.0 | 6,160.0 | 6,240.0 | 6,240.0 | 26,200 |
| 2020/12/30 | 6,240.0 | 6,300.0 | 6,180.0 | 6,240.0 | 6,240.0 | 26,200 |
| 2020/12/29 | 6,250.0 | 6,300.0 | 6,210.0 | 6,270.0 | 6,270.0 | 30,400 |
| 2020/12/28 | 6,330.0 | 6,380.0 | 6,230.0 | 6,270.0 | 6,270.0 | 30,600 |
| 2020/12/25 | 6,350.0 | 6,370.0 | 6,250.0 | 6,320.0 | 6,320.0 | 21,300 |
| 2020/12/24 | 6,240.0 | 6,320.0 | 6,240.0 | 6,310.0 | 6,310.0 | 16,600 |
| 2020/12/23 | 6,170.0 | 6,250.0 | 6,160.0 | 6,220.0 | 6,220.0 | 14,300 |
| 2020/12/22 | 6,140.0 | 6,200.0 | 6,120.0 | 6,170.0 | 6,170.0 | 22,600 |
| 2020/12/21 | 6,180.0 | 6,200.0 | 6,090.0 | 6,140.0 | 6,140.0 | 26,400 |
| 2020/12/18 | 6,200.0 | 6,260.0 | 6,120.0 | 6,190.0 | 6,190.0 | 36,800 |
| 2020/12/17 | 6,100.0 | 6,200.0 | 6,060.0 | 6,200.0 | 6,200.0 | 32,900 |
| 2020/12/16 | 6,250.0 | 6,250.0 | 6,140.0 | 6,150.0 | 6,150.0 | 32,400 |
| 2020/12/15 | 6,250.0 | 6,330.0 | 6,200.0 | 6,200.0 | 6,200.0 | 22,700 |
| 2020/12/14 | 6,400.0 | 6,470.0 | 6,290.0 | 6,290.0 | 6,290.0 | 38,800 |
| 2020/12/11 | 6,320.0 | 6,430.0 | 6,280.0 | 6,400.0 | 6,400.0 | 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。
