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) |
|---|---|---|---|---|---|---|
| 2020/04/14 | 5,740.0 | 5,910.0 | 5,690.0 | 5,870.0 | 5,870.0 | 55,200 |
| 2020/04/13 | 5,600.0 | 5,770.0 | 5,550.0 | 5,750.0 | 5,750.0 | 74,200 |
| 2020/04/10 | 5,330.0 | 5,400.0 | 5,130.0 | 5,400.0 | 5,400.0 | 42,700 |
| 2020/04/09 | 5,510.0 | 5,510.0 | 5,240.0 | 5,330.0 | 5,330.0 | 39,700 |
| 2020/04/08 | 5,390.0 | 5,520.0 | 5,290.0 | 5,430.0 | 5,430.0 | 41,300 |
| 2020/04/07 | 5,470.0 | 5,530.0 | 5,340.0 | 5,460.0 | 5,460.0 | 33,200 |
| 2020/04/06 | 5,130.0 | 5,340.0 | 5,130.0 | 5,270.0 | 5,270.0 | 57,600 |
| 2020/04/03 | 5,310.0 | 5,400.0 | 5,040.0 | 5,140.0 | 5,140.0 | 24,900 |
| 2020/04/02 | 5,440.0 | 5,500.0 | 5,300.0 | 5,320.0 | 5,320.0 | 35,700 |
| 2020/04/01 | 5,670.0 | 5,790.0 | 5,560.0 | 5,590.0 | 5,590.0 | 26,500 |
| 2020/03/31 | 5,660.0 | 5,870.0 | 5,510.0 | 5,740.0 | 5,740.0 | 41,200 |
| 2020/03/30 | 5,790.0 | 5,800.0 | 5,480.0 | 5,630.0 | 5,630.0 | 57,500 |
| 2020/03/27 | 5,540.0 | 5,890.0 | 5,510.0 | 5,890.0 | 5,890.0 | 69,800 |
| 2020/03/26 | 5,110.0 | 5,600.0 | 5,070.0 | 5,440.0 | 5,440.0 | 50,500 |
| 2020/03/25 | 5,080.0 | 5,310.0 | 4,900.0 | 5,310.0 | 5,310.0 | 48,900 |
| 2020/03/24 | 4,700.0 | 4,830.0 | 4,650.0 | 4,830.0 | 4,830.0 | 48,000 |
| 2020/03/23 | 4,840.0 | 4,990.0 | 4,515.0 | 4,700.0 | 4,700.0 | 64,900 |
| 2020/03/19 | 4,905.0 | 5,090.0 | 4,700.0 | 4,700.0 | 4,700.0 | 64,100 |
| 2020/03/18 | 4,915.0 | 5,070.0 | 4,855.0 | 4,890.0 | 4,890.0 | 20,400 |
| 2020/03/17 | 4,400.0 | 4,890.0 | 4,360.0 | 4,845.0 | 4,845.0 | 34,600 |
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。
