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) |
|---|---|---|---|---|---|---|
| 2025/10/08 | 7,550.0 | 7,630.0 | 7,440.0 | 7,450.0 | 7,450.0 | 35,900 |
| 2025/10/07 | 7,670.0 | 7,680.0 | 7,590.0 | 7,630.0 | 7,630.0 | 23,800 |
| 2025/10/06 | 7,670.0 | 7,700.0 | 7,590.0 | 7,660.0 | 7,660.0 | 28,600 |
| 2025/10/03 | 7,470.0 | 7,580.0 | 7,470.0 | 7,540.0 | 7,540.0 | 19,400 |
| 2025/10/02 | 7,540.0 | 7,540.0 | 7,400.0 | 7,470.0 | 7,470.0 | 25,200 |
| 2025/10/01 | 7,680.0 | 7,750.0 | 7,490.0 | 7,500.0 | 7,500.0 | 32,400 |
| 2025/09/30 | 7,740.0 | 7,800.0 | 7,700.0 | 7,730.0 | 7,730.0 | 26,900 |
| 2025/09/29 | 7,930.0 | 7,930.0 | 7,740.0 | 7,770.0 | 7,770.0 | 26,300 |
| 2025/09/26 | 7,810.0 | 7,900.0 | 7,790.0 | 7,900.0 | 7,900.0 | 26,500 |
| 2025/09/25 | 7,840.0 | 7,850.0 | 7,760.0 | 7,780.0 | 7,780.0 | 23,800 |
| 2025/09/24 | 7,730.0 | 7,880.0 | 7,730.0 | 7,810.0 | 7,810.0 | 33,100 |
| 2025/09/22 | 7,730.0 | 7,760.0 | 7,670.0 | 7,720.0 | 7,720.0 | 22,100 |
| 2025/09/19 | 7,680.0 | 7,740.0 | 7,640.0 | 7,730.0 | 7,730.0 | 38,400 |
| 2025/09/18 | 7,700.0 | 7,710.0 | 7,640.0 | 7,680.0 | 7,680.0 | 18,400 |
| 2025/09/17 | 7,600.0 | 7,710.0 | 7,590.0 | 7,680.0 | 7,680.0 | 17,100 |
| 2025/09/16 | 7,630.0 | 7,700.0 | 7,630.0 | 7,650.0 | 7,650.0 | 11,500 |
| 2025/09/12 | 7,600.0 | 7,690.0 | 7,570.0 | 7,660.0 | 7,660.0 | 25,700 |
| 2025/09/11 | 7,580.0 | 7,630.0 | 7,530.0 | 7,570.0 | 7,570.0 | 16,300 |
| 2025/09/10 | 7,550.0 | 7,580.0 | 7,480.0 | 7,580.0 | 7,580.0 | 11,800 |
| 2025/09/09 | 7,510.0 | 7,570.0 | 7,500.0 | 7,530.0 | 7,530.0 | 13,200 |
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。
