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) |
|---|---|---|---|---|---|---|
| 2020/07/13 | 7,760.0 | 7,890.0 | 7,610.0 | 7,800.0 | 7,800.0 | 70,600 |
| 2020/07/10 | 7,700.0 | 7,760.0 | 7,560.0 | 7,610.0 | 7,610.0 | 42,900 |
| 2020/07/09 | 7,620.0 | 7,790.0 | 7,520.0 | 7,700.0 | 7,700.0 | 64,700 |
| 2020/07/08 | 7,750.0 | 7,860.0 | 7,610.0 | 7,680.0 | 7,680.0 | 77,100 |
| 2020/07/07 | 7,990.0 | 7,990.0 | 7,660.0 | 7,750.0 | 7,750.0 | 164,800 |
| 2020/07/06 | 7,650.0 | 8,030.0 | 7,640.0 | 8,030.0 | 8,030.0 | 95,900 |
| 2020/07/03 | 7,380.0 | 7,510.0 | 7,330.0 | 7,510.0 | 7,510.0 | 50,600 |
| 2020/07/02 | 7,240.0 | 7,390.0 | 7,230.0 | 7,300.0 | 7,300.0 | 34,000 |
| 2020/07/01 | 7,370.0 | 7,370.0 | 7,180.0 | 7,180.0 | 7,180.0 | 33,900 |
| 2020/06/30 | 7,460.0 | 7,470.0 | 7,290.0 | 7,370.0 | 7,370.0 | 54,300 |
| 2020/06/29 | 7,290.0 | 7,400.0 | 7,260.0 | 7,380.0 | 7,380.0 | 28,900 |
| 2020/06/26 | 7,180.0 | 7,300.0 | 7,100.0 | 7,290.0 | 7,290.0 | 25,000 |
| 2020/06/25 | 7,150.0 | 7,290.0 | 7,070.0 | 7,100.0 | 7,100.0 | 35,700 |
| 2020/06/24 | 7,220.0 | 7,220.0 | 7,100.0 | 7,120.0 | 7,120.0 | 25,400 |
| 2020/06/23 | 6,960.0 | 7,250.0 | 6,920.0 | 7,220.0 | 7,220.0 | 55,200 |
| 2020/06/22 | 6,910.0 | 6,980.0 | 6,870.0 | 6,920.0 | 6,920.0 | 20,300 |
| 2020/06/19 | 6,710.0 | 6,910.0 | 6,710.0 | 6,910.0 | 6,910.0 | 37,200 |
| 2020/06/18 | 6,860.0 | 6,860.0 | 6,690.0 | 6,700.0 | 6,700.0 | 28,200 |
| 2020/06/17 | 6,810.0 | 6,870.0 | 6,720.0 | 6,800.0 | 6,800.0 | 23,600 |
| 2020/06/16 | 6,770.0 | 6,840.0 | 6,710.0 | 6,810.0 | 6,810.0 | 24,100 |
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。
