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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 7,410.0 | 7,450.0 | 7,390.0 | 7,450.0 | 7,450.0 | 15,400 |
| 2025/09/04 | 7,390.0 | 7,450.0 | 7,340.0 | 7,450.0 | 7,450.0 | 21,200 |
| 2025/09/03 | 7,320.0 | 7,440.0 | 7,320.0 | 7,390.0 | 7,390.0 | 30,100 |
| 2025/09/02 | 7,320.0 | 7,410.0 | 7,310.0 | 7,320.0 | 7,320.0 | 20,400 |
| 2025/09/01 | 7,320.0 | 7,390.0 | 7,270.0 | 7,320.0 | 7,320.0 | 20,900 |
| 2025/08/29 | 7,360.0 | 7,390.0 | 7,330.0 | 7,370.0 | 7,370.0 | 13,400 |
| 2025/08/28 | 7,350.0 | 7,440.0 | 7,340.0 | 7,390.0 | 7,390.0 | 21,100 |
| 2025/08/27 | 7,370.0 | 7,450.0 | 7,360.0 | 7,410.0 | 7,410.0 | 32,400 |
| 2025/08/26 | 7,340.0 | 7,450.0 | 7,340.0 | 7,360.0 | 7,360.0 | 26,500 |
| 2025/08/25 | 7,410.0 | 7,410.0 | 7,340.0 | 7,380.0 | 7,380.0 | 12,400 |
| 2025/08/22 | 7,460.0 | 7,460.0 | 7,410.0 | 7,440.0 | 7,440.0 | 10,200 |
| 2025/08/21 | 7,500.0 | 7,500.0 | 7,430.0 | 7,450.0 | 7,450.0 | 10,700 |
| 2025/08/20 | 7,370.0 | 7,490.0 | 7,370.0 | 7,480.0 | 7,480.0 | 16,900 |
| 2025/08/19 | 7,520.0 | 7,520.0 | 7,380.0 | 7,400.0 | 7,400.0 | 30,100 |
| 2025/08/18 | 7,400.0 | 7,570.0 | 7,400.0 | 7,470.0 | 7,470.0 | 39,200 |
| 2025/08/15 | 7,450.0 | 7,460.0 | 7,350.0 | 7,400.0 | 7,400.0 | 24,900 |
| 2025/08/14 | 7,520.0 | 7,530.0 | 7,430.0 | 7,470.0 | 7,470.0 | 18,100 |
| 2025/08/13 | 7,620.0 | 7,630.0 | 7,560.0 | 7,600.0 | 7,600.0 | 24,100 |
| 2025/08/12 | 7,580.0 | 7,650.0 | 7,510.0 | 7,620.0 | 7,620.0 | 36,200 |
| 2025/08/08 | 7,530.0 | 7,610.0 | 7,530.0 | 7,580.0 | 7,580.0 | 21,400 |
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。
