7,252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) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 6,020.0 | 6,090.0 | 6,000.0 | 6,060.0 | 6,060.0 | 65,900 |
| 2018/02/22 | 6,090.0 | 6,110.0 | 6,030.0 | 6,080.0 | 6,080.0 | 19,900 |
| 2018/02/21 | 6,140.0 | 6,180.0 | 6,110.0 | 6,130.0 | 6,130.0 | 22,100 |
| 2018/02/20 | 6,170.0 | 6,230.0 | 6,160.0 | 6,190.0 | 6,190.0 | 15,500 |
| 2018/02/19 | 6,060.0 | 6,250.0 | 6,060.0 | 6,230.0 | 6,230.0 | 14,700 |
| 2018/02/16 | 5,860.0 | 6,030.0 | 5,860.0 | 6,000.0 | 6,000.0 | 22,500 |
| 2018/02/15 | 5,920.0 | 5,920.0 | 5,840.0 | 5,860.0 | 5,860.0 | 19,800 |
| 2018/02/14 | 5,940.0 | 6,090.0 | 5,830.0 | 5,880.0 | 5,880.0 | 24,700 |
| 2018/02/13 | 6,170.0 | 6,170.0 | 5,930.0 | 5,940.0 | 5,940.0 | 37,000 |
| 2018/02/09 | 6,010.0 | 6,120.0 | 5,940.0 | 6,100.0 | 6,100.0 | 17,900 |
| 2018/02/08 | 6,100.0 | 6,200.0 | 6,100.0 | 6,150.0 | 6,150.0 | 13,200 |
| 2018/02/07 | 6,200.0 | 6,320.0 | 6,050.0 | 6,050.0 | 6,050.0 | 23,200 |
| 2018/02/06 | 6,230.0 | 6,250.0 | 5,870.0 | 6,010.0 | 6,010.0 | 41,000 |
| 2018/02/05 | 6,390.0 | 6,480.0 | 6,340.0 | 6,350.0 | 6,350.0 | 15,500 |
| 2018/02/02 | 6,380.0 | 6,560.0 | 6,380.0 | 6,530.0 | 6,530.0 | 14,600 |
| 2018/02/01 | 6,280.0 | 6,470.0 | 6,280.0 | 6,460.0 | 6,460.0 | 13,700 |
| 2018/01/31 | 6,300.0 | 6,400.0 | 6,280.0 | 6,280.0 | 6,280.0 | 17,500 |
| 2018/01/30 | 6,430.0 | 6,440.0 | 6,320.0 | 6,330.0 | 6,330.0 | 11,000 |
| 2018/01/29 | 6,490.0 | 6,530.0 | 6,430.0 | 6,430.0 | 6,430.0 | 13,500 |
| 2018/01/26 | 6,420.0 | 6,530.0 | 6,420.0 | 6,490.0 | 6,490.0 | 11,000 |
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。
