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) |
|---|---|---|---|---|---|---|
| 2025/04/11 | 6,890.0 | 7,280.0 | 6,810.0 | 7,280.0 | 7,280.0 | 74,500 |
| 2025/04/10 | 6,810.0 | 6,980.0 | 6,780.0 | 6,940.0 | 6,940.0 | 57,500 |
| 2025/04/09 | 6,540.0 | 6,670.0 | 6,510.0 | 6,610.0 | 6,610.0 | 27,700 |
| 2025/04/08 | 6,410.0 | 6,660.0 | 6,410.0 | 6,640.0 | 6,640.0 | 28,100 |
| 2025/04/07 | 6,200.0 | 6,360.0 | 6,090.0 | 6,270.0 | 6,270.0 | 45,200 |
| 2025/04/04 | 6,440.0 | 6,540.0 | 6,420.0 | 6,500.0 | 6,500.0 | 30,000 |
| 2025/04/03 | 6,470.0 | 6,630.0 | 6,470.0 | 6,610.0 | 6,610.0 | 21,900 |
| 2025/04/02 | 6,780.0 | 6,780.0 | 6,660.0 | 6,690.0 | 6,690.0 | 14,900 |
| 2025/04/01 | 6,810.0 | 6,840.0 | 6,740.0 | 6,760.0 | 6,760.0 | 17,600 |
| 2025/03/31 | 6,870.0 | 6,970.0 | 6,770.0 | 6,810.0 | 6,810.0 | 26,900 |
| 2025/03/28 | 6,990.0 | 7,010.0 | 6,930.0 | 6,950.0 | 6,950.0 | 20,400 |
| 2025/03/27 | 6,890.0 | 7,050.0 | 6,890.0 | 6,990.0 | 6,990.0 | 31,600 |
| 2025/03/26 | 6,840.0 | 6,970.0 | 6,840.0 | 6,930.0 | 6,930.0 | 24,300 |
| 2025/03/25 | 6,850.0 | 6,860.0 | 6,780.0 | 6,830.0 | 6,830.0 | 13,300 |
| 2025/03/24 | 6,860.0 | 6,900.0 | 6,800.0 | 6,850.0 | 6,850.0 | 19,600 |
| 2025/03/21 | 6,950.0 | 6,950.0 | 6,840.0 | 6,880.0 | 6,880.0 | 15,000 |
| 2025/03/19 | 6,820.0 | 6,970.0 | 6,790.0 | 6,950.0 | 6,950.0 | 23,600 |
| 2025/03/18 | 6,820.0 | 6,880.0 | 6,810.0 | 6,810.0 | 6,810.0 | 21,500 |
| 2025/03/17 | 6,800.0 | 6,820.0 | 6,730.0 | 6,800.0 | 6,800.0 | 16,000 |
| 2025/03/14 | 6,760.0 | 6,800.0 | 6,710.0 | 6,800.0 | 6,800.0 | 25,800 |
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。
