7,244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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 7,350.0 | 7,410.0 | 7,330.0 | 7,330.0 | 7,330.0 | 14,500 |
| 2025/12/04 | 7,330.0 | 7,440.0 | 7,330.0 | 7,430.0 | 7,430.0 | 15,400 |
| 2025/12/03 | 7,480.0 | 7,480.0 | 7,350.0 | 7,350.0 | 7,350.0 | 22,700 |
| 2025/12/02 | 7,550.0 | 7,550.0 | 7,460.0 | 7,510.0 | 7,510.0 | 13,300 |
| 2025/12/01 | 7,600.0 | 7,660.0 | 7,550.0 | 7,550.0 | 7,550.0 | 15,800 |
| 2025/11/28 | 7,590.0 | 7,700.0 | 7,580.0 | 7,610.0 | 7,610.0 | 22,600 |
| 2025/11/27 | 7,510.0 | 7,610.0 | 7,510.0 | 7,550.0 | 7,550.0 | 16,000 |
| 2025/11/26 | 7,550.0 | 7,590.0 | 7,510.0 | 7,550.0 | 7,550.0 | 19,400 |
| 2025/11/25 | 7,680.0 | 7,710.0 | 7,430.0 | 7,480.0 | 7,480.0 | 54,800 |
| 2025/11/21 | 7,520.0 | 7,670.0 | 7,520.0 | 7,670.0 | 7,670.0 | 22,600 |
| 2025/11/20 | 7,470.0 | 7,530.0 | 7,460.0 | 7,460.0 | 7,460.0 | 10,700 |
| 2025/11/19 | 7,420.0 | 7,490.0 | 7,420.0 | 7,450.0 | 7,450.0 | 15,100 |
| 2025/11/18 | 7,520.0 | 7,540.0 | 7,420.0 | 7,420.0 | 7,420.0 | 14,600 |
| 2025/11/17 | 7,350.0 | 7,500.0 | 7,340.0 | 7,450.0 | 7,450.0 | 23,000 |
| 2025/11/14 | 7,400.0 | 7,470.0 | 7,360.0 | 7,420.0 | 7,420.0 | 16,100 |
| 2025/11/13 | 7,370.0 | 7,440.0 | 7,370.0 | 7,400.0 | 7,400.0 | 10,600 |
| 2025/11/12 | 7,380.0 | 7,440.0 | 7,360.0 | 7,370.0 | 7,370.0 | 19,600 |
| 2025/11/11 | 7,270.0 | 7,350.0 | 7,230.0 | 7,350.0 | 7,350.0 | 27,500 |
| 2025/11/10 | 7,260.0 | 7,290.0 | 7,240.0 | 7,270.0 | 7,270.0 | 15,800 |
| 2025/11/07 | 7,150.0 | 7,260.0 | 7,150.0 | 7,260.0 | 7,260.0 | 16,200 |
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。
