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) |
|---|---|---|---|---|---|---|
| 2023/06/30 | 6,440.0 | 6,450.0 | 6,340.0 | 6,410.0 | 6,410.0 | 9,900 |
| 2023/06/29 | 6,520.0 | 6,550.0 | 6,430.0 | 6,440.0 | 6,440.0 | 10,700 |
| 2023/06/28 | 6,420.0 | 6,550.0 | 6,420.0 | 6,540.0 | 6,540.0 | 16,700 |
| 2023/06/27 | 6,390.0 | 6,400.0 | 6,340.0 | 6,350.0 | 6,350.0 | 6,500 |
| 2023/06/26 | 6,310.0 | 6,430.0 | 6,310.0 | 6,390.0 | 6,390.0 | 10,600 |
| 2023/06/23 | 6,300.0 | 6,330.0 | 6,250.0 | 6,280.0 | 6,280.0 | 18,700 |
| 2023/06/22 | 6,280.0 | 6,300.0 | 6,250.0 | 6,270.0 | 6,270.0 | 8,600 |
| 2023/06/21 | 6,140.0 | 6,300.0 | 6,140.0 | 6,280.0 | 6,280.0 | 15,600 |
| 2023/06/20 | 6,210.0 | 6,220.0 | 6,160.0 | 6,220.0 | 6,220.0 | 6,300 |
| 2023/06/19 | 6,160.0 | 6,240.0 | 6,130.0 | 6,220.0 | 6,220.0 | 8,800 |
| 2023/06/16 | 6,200.0 | 6,220.0 | 6,150.0 | 6,190.0 | 6,190.0 | 20,100 |
| 2023/06/15 | 6,240.0 | 6,320.0 | 6,210.0 | 6,210.0 | 6,210.0 | 14,800 |
| 2023/06/14 | 6,180.0 | 6,240.0 | 6,170.0 | 6,240.0 | 6,240.0 | 15,400 |
| 2023/06/13 | 6,130.0 | 6,200.0 | 6,110.0 | 6,180.0 | 6,180.0 | 18,100 |
| 2023/06/12 | 6,090.0 | 6,140.0 | 6,050.0 | 6,090.0 | 6,090.0 | 8,600 |
| 2023/06/09 | 6,120.0 | 6,150.0 | 6,080.0 | 6,090.0 | 6,090.0 | 19,000 |
| 2023/06/08 | 6,030.0 | 6,140.0 | 6,030.0 | 6,110.0 | 6,110.0 | 11,800 |
| 2023/06/07 | 6,150.0 | 6,160.0 | 6,060.0 | 6,060.0 | 6,060.0 | 15,900 |
| 2023/06/06 | 6,050.0 | 6,160.0 | 6,050.0 | 6,150.0 | 6,150.0 | 12,100 |
| 2023/06/05 | 6,130.0 | 6,150.0 | 6,020.0 | 6,090.0 | 6,090.0 | 13,400 |
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。
