7,253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) |
|---|---|---|---|---|---|---|
| 2021/09/17 | 6,220.0 | 6,220.0 | 6,160.0 | 6,220.0 | 6,220.0 | 25,500 |
| 2021/09/16 | 6,240.0 | 6,240.0 | 6,130.0 | 6,180.0 | 6,180.0 | 20,200 |
| 2021/09/15 | 6,240.0 | 6,290.0 | 6,210.0 | 6,250.0 | 6,250.0 | 13,700 |
| 2021/09/14 | 6,300.0 | 6,340.0 | 6,230.0 | 6,340.0 | 6,340.0 | 16,200 |
| 2021/09/13 | 6,150.0 | 6,300.0 | 6,150.0 | 6,300.0 | 6,300.0 | 20,600 |
| 2021/09/10 | 6,070.0 | 6,250.0 | 6,070.0 | 6,250.0 | 6,250.0 | 41,700 |
| 2021/09/09 | 6,200.0 | 6,210.0 | 6,100.0 | 6,120.0 | 6,120.0 | 16,600 |
| 2021/09/08 | 6,160.0 | 6,200.0 | 6,130.0 | 6,190.0 | 6,190.0 | 28,000 |
| 2021/09/07 | 6,140.0 | 6,220.0 | 6,140.0 | 6,170.0 | 6,170.0 | 30,900 |
| 2021/09/06 | 6,000.0 | 6,070.0 | 5,940.0 | 6,070.0 | 6,070.0 | 40,200 |
| 2021/09/03 | 5,900.0 | 6,000.0 | 5,870.0 | 5,980.0 | 5,980.0 | 33,800 |
| 2021/09/02 | 5,890.0 | 5,900.0 | 5,850.0 | 5,890.0 | 5,890.0 | 10,700 |
| 2021/09/01 | 5,780.0 | 5,890.0 | 5,780.0 | 5,840.0 | 5,840.0 | 14,800 |
| 2021/08/31 | 5,760.0 | 5,840.0 | 5,760.0 | 5,800.0 | 5,800.0 | 15,700 |
| 2021/08/30 | 5,770.0 | 5,860.0 | 5,750.0 | 5,860.0 | 5,860.0 | 27,100 |
| 2021/08/27 | 5,750.0 | 5,840.0 | 5,740.0 | 5,770.0 | 5,770.0 | 25,900 |
| 2021/08/26 | 5,750.0 | 5,860.0 | 5,750.0 | 5,850.0 | 5,850.0 | 19,500 |
| 2021/08/25 | 5,870.0 | 5,870.0 | 5,820.0 | 5,840.0 | 5,840.0 | 11,800 |
| 2021/08/24 | 5,950.0 | 5,950.0 | 5,850.0 | 5,870.0 | 5,870.0 | 23,400 |
| 2021/08/23 | 6,020.0 | 6,030.0 | 5,940.0 | 5,950.0 | 5,950.0 | 30,500 |
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。
