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) |
|---|---|---|---|---|---|---|
| 2018/01/25 | 6,470.0 | 6,510.0 | 6,430.0 | 6,430.0 | 6,430.0 | 30,600 |
| 2018/01/24 | 6,540.0 | 6,580.0 | 6,490.0 | 6,540.0 | 6,540.0 | 9,500 |
| 2018/01/23 | 6,450.0 | 6,560.0 | 6,430.0 | 6,520.0 | 6,520.0 | 23,000 |
| 2018/01/22 | 6,360.0 | 6,370.0 | 6,280.0 | 6,360.0 | 6,360.0 | 9,700 |
| 2018/01/19 | 6,260.0 | 6,310.0 | 6,230.0 | 6,290.0 | 6,290.0 | 14,600 |
| 2018/01/18 | 6,420.0 | 6,440.0 | 6,240.0 | 6,260.0 | 6,260.0 | 18,600 |
| 2018/01/17 | 6,400.0 | 6,400.0 | 6,350.0 | 6,350.0 | 6,350.0 | 11,900 |
| 2018/01/16 | 6,450.0 | 6,480.0 | 6,410.0 | 6,420.0 | 6,420.0 | 12,600 |
| 2018/01/15 | 6,370.0 | 6,470.0 | 6,360.0 | 6,440.0 | 6,440.0 | 14,300 |
| 2018/01/12 | 6,500.0 | 6,540.0 | 6,340.0 | 6,370.0 | 6,370.0 | 25,300 |
| 2018/01/11 | 6,610.0 | 6,620.0 | 6,510.0 | 6,530.0 | 6,530.0 | 14,100 |
| 2018/01/10 | 6,660.0 | 6,680.0 | 6,620.0 | 6,620.0 | 6,620.0 | 17,700 |
| 2018/01/09 | 6,470.0 | 6,680.0 | 6,470.0 | 6,620.0 | 6,620.0 | 50,700 |
| 2018/01/05 | 6,850.0 | 6,900.0 | 6,510.0 | 6,570.0 | 6,570.0 | 75,800 |
| 2018/01/04 | 6,800.0 | 6,870.0 | 6,770.0 | 6,850.0 | 6,850.0 | 22,500 |
| 2017/12/29 | 6,850.0 | 6,850.0 | 6,740.0 | 6,790.0 | 6,790.0 | 10,700 |
| 2017/12/28 | 6,910.0 | 6,940.0 | 6,780.0 | 6,800.0 | 6,800.0 | 12,300 |
| 2017/12/27 | 6,880.0 | 6,920.0 | 6,840.0 | 6,890.0 | 6,890.0 | 8,500 |
| 2017/12/26 | 6,800.0 | 6,870.0 | 6,780.0 | 6,810.0 | 6,810.0 | 11,300 |
| 2017/12/25 | 6,780.0 | 6,780.0 | 6,720.0 | 6,730.0 | 6,730.0 | 9,100 |
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。
