7,289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) |
|---|---|---|---|---|---|---|
| 2025/06/30 | 7,360.0 | 7,470.0 | 7,360.0 | 7,420.0 | 7,420.0 | 30,600 |
| 2025/06/27 | 7,390.0 | 7,420.0 | 7,350.0 | 7,410.0 | 7,410.0 | 25,200 |
| 2025/06/26 | 7,360.0 | 7,360.0 | 7,270.0 | 7,350.0 | 7,350.0 | 20,800 |
| 2025/06/25 | 7,380.0 | 7,400.0 | 7,320.0 | 7,360.0 | 7,360.0 | 27,500 |
| 2025/06/24 | 7,420.0 | 7,450.0 | 7,340.0 | 7,380.0 | 7,380.0 | 18,500 |
| 2025/06/23 | 7,260.0 | 7,370.0 | 7,220.0 | 7,340.0 | 7,340.0 | 18,800 |
| 2025/06/20 | 7,450.0 | 7,450.0 | 7,240.0 | 7,240.0 | 7,240.0 | 132,100 |
| 2025/06/19 | 7,370.0 | 7,490.0 | 7,370.0 | 7,460.0 | 7,460.0 | 23,500 |
| 2025/06/18 | 7,370.0 | 7,430.0 | 7,370.0 | 7,410.0 | 7,410.0 | 15,600 |
| 2025/06/17 | 7,330.0 | 7,390.0 | 7,300.0 | 7,320.0 | 7,320.0 | 19,000 |
| 2025/06/16 | 7,300.0 | 7,410.0 | 7,290.0 | 7,360.0 | 7,360.0 | 21,600 |
| 2025/06/13 | 7,260.0 | 7,340.0 | 7,260.0 | 7,260.0 | 7,260.0 | 19,800 |
| 2025/06/12 | 7,290.0 | 7,320.0 | 7,240.0 | 7,290.0 | 7,290.0 | 12,600 |
| 2025/06/11 | 7,300.0 | 7,310.0 | 7,240.0 | 7,270.0 | 7,270.0 | 11,600 |
| 2025/06/10 | 7,370.0 | 7,390.0 | 7,280.0 | 7,300.0 | 7,300.0 | 15,900 |
| 2025/06/09 | 7,400.0 | 7,400.0 | 7,280.0 | 7,350.0 | 7,350.0 | 17,800 |
| 2025/06/06 | 7,190.0 | 7,460.0 | 7,190.0 | 7,350.0 | 7,350.0 | 57,000 |
| 2025/06/05 | 6,930.0 | 7,060.0 | 6,930.0 | 7,040.0 | 7,040.0 | 20,400 |
| 2025/06/04 | 6,980.0 | 7,020.0 | 6,960.0 | 6,990.0 | 6,990.0 | 16,900 |
| 2025/06/03 | 6,960.0 | 7,010.0 | 6,920.0 | 6,990.0 | 6,990.0 | 16,300 |
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。
