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) |
|---|---|---|---|---|---|---|
| 2020/06/15 | 6,660.0 | 6,870.0 | 6,660.0 | 6,700.0 | 6,700.0 | 17,700 |
| 2020/06/12 | 6,630.0 | 6,790.0 | 6,570.0 | 6,680.0 | 6,680.0 | 28,900 |
| 2020/06/11 | 6,700.0 | 6,760.0 | 6,660.0 | 6,710.0 | 6,710.0 | 25,400 |
| 2020/06/10 | 6,680.0 | 6,730.0 | 6,560.0 | 6,710.0 | 6,710.0 | 27,400 |
| 2020/06/09 | 6,660.0 | 6,730.0 | 6,580.0 | 6,680.0 | 6,680.0 | 23,700 |
| 2020/06/08 | 6,670.0 | 6,670.0 | 6,610.0 | 6,660.0 | 6,660.0 | 25,100 |
| 2020/06/05 | 6,830.0 | 6,830.0 | 6,620.0 | 6,620.0 | 6,620.0 | 25,800 |
| 2020/06/04 | 6,880.0 | 6,880.0 | 6,650.0 | 6,830.0 | 6,830.0 | 77,000 |
| 2020/06/03 | 6,970.0 | 6,970.0 | 6,770.0 | 6,880.0 | 6,880.0 | 51,800 |
| 2020/06/02 | 6,860.0 | 6,920.0 | 6,770.0 | 6,900.0 | 6,900.0 | 50,100 |
| 2020/06/01 | 6,640.0 | 6,840.0 | 6,580.0 | 6,790.0 | 6,790.0 | 38,700 |
| 2020/05/29 | 6,430.0 | 6,670.0 | 6,380.0 | 6,640.0 | 6,640.0 | 88,700 |
| 2020/05/28 | 6,470.0 | 6,470.0 | 6,290.0 | 6,380.0 | 6,380.0 | 38,000 |
| 2020/05/27 | 6,380.0 | 6,480.0 | 6,320.0 | 6,430.0 | 6,430.0 | 24,500 |
| 2020/05/26 | 6,450.0 | 6,450.0 | 6,250.0 | 6,340.0 | 6,340.0 | 30,200 |
| 2020/05/25 | 6,470.0 | 6,470.0 | 6,360.0 | 6,420.0 | 6,420.0 | 20,400 |
| 2020/05/22 | 6,500.0 | 6,550.0 | 6,370.0 | 6,370.0 | 6,370.0 | 23,900 |
| 2020/05/21 | 6,490.0 | 6,570.0 | 6,420.0 | 6,480.0 | 6,480.0 | 34,300 |
| 2020/05/20 | 6,340.0 | 6,500.0 | 6,330.0 | 6,460.0 | 6,460.0 | 26,800 |
| 2020/05/19 | 6,380.0 | 6,470.0 | 6,290.0 | 6,360.0 | 6,360.0 | 36,200 |
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。
