日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ベルグアース(1383)の株価時系列情報

ベルグアース(1383)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/27 3,360 3,370 3,330 3,370 8,100
2024/03/26 3,320 3,330 3,315 3,330 3,000
2024/03/25 3,340 3,345 3,315 3,325 7,600
2024/03/22 3,330 3,350 3,315 3,340 3,800
2024/03/21 3,300 3,340 3,290 3,340 8,400
2024/03/19 3,315 3,320 3,290 3,300 4,300
2024/03/18 3,285 3,305 3,260 3,300 3,700
2024/03/15 3,280 3,320 3,270 3,285 3,200
2024/03/14 3,265 3,285 3,265 3,270 1,800
2024/03/13 3,295 3,295 3,260 3,265 2,000
2024/03/12 3,270 3,270 3,230 3,270 5,700
2024/03/11 3,300 3,300 3,245 3,270 6,900
2024/03/08 3,295 3,300 3,260 3,270 5,300
2024/03/07 3,330 3,330 3,255 3,295 8,300
2024/03/06 3,370 3,380 3,300 3,320 8,800
2024/03/05 3,380 3,380 3,360 3,370 1,300
2024/03/04 3,380 3,390 3,360 3,365 2,600
2024/03/01 3,390 3,395 3,375 3,375 2,100
2024/02/29 3,380 3,380 3,355 3,380 1,600
2024/02/28 3,365 3,375 3,360 3,370 1,800
2024/02/27 3,365 3,370 3,355 3,355 1,000
2024/02/26 3,370 3,375 3,350 3,350 1,800
2024/02/22 3,360 3,380 3,360 3,360 1,300
2024/02/21 3,375 3,390 3,360 3,360 1,900
2024/02/20 3,395 3,400 3,365 3,375 4,100
2024/02/19 3,380 3,395 3,365 3,380 2,300
2024/02/16 3,370 3,395 3,365 3,365 1,500
2024/02/15 3,380 3,390 3,360 3,375 1,600
2024/02/14 3,375 3,390 3,370 3,380 2,000
2024/02/13 3,365 3,375 3,365 3,375 1,600
2024/02/09 3,365 3,365 3,345 3,360 900
2024/02/08 3,345 3,355 3,335 3,355 900
2024/02/07 3,360 3,360 3,340 3,340 2,200
2024/02/06 3,355 3,370 3,355 3,360 1,600
2024/02/05 3,385 3,385 3,360 3,365 3,600
2024/02/02 3,415 3,430 3,385 3,385 4,100
2024/02/01 3,315 3,415 3,300 3,415 13,600
2024/01/31 3,460 3,460 3,450 3,450 1,600
2024/01/30 3,455 3,465 3,450 3,465 2,700
2024/01/29 3,425 3,455 3,425 3,455 4,800
2024/01/26 3,405 3,410 3,395 3,410 1,400
2024/01/25 3,410 3,410 3,395 3,405 1,800
2024/01/24 3,410 3,410 3,395 3,400 900
2024/01/23 3,395 3,405 3,395 3,400 2,200
2024/01/22 3,405 3,410 3,395 3,395 2,500
2024/01/19 3,420 3,420 3,400 3,400 2,300
2024/01/18 3,415 3,420 3,410 3,415 1,200
2024/01/17 3,420 3,420 3,400 3,415 1,500
2024/01/16 3,410 3,420 3,405 3,415 2,200
2024/01/15 3,415 3,425 3,400 3,400 3,800
2024/01/12 3,415 3,420 3,410 3,415 2,200
2024/01/11 3,410 3,425 3,410 3,420 1,800
2024/01/10 3,415 3,430 3,405 3,430 2,300
2024/01/09 3,425 3,425 3,400 3,410 4,200
2024/01/05 3,420 3,430 3,415 3,415 2,400
2024/01/04 3,410 3,425 3,395 3,420 3,900
2023/12/29 3,395 3,405 3,390 3,405 2,100
2023/12/28 3,395 3,400 3,385 3,395 1,300
2023/12/27 3,395 3,395 3,385 3,385 1,600
2023/12/26 3,390 3,400 3,380 3,385 2,200
2023/12/25 3,370 3,395 3,370 3,385 2,200
2023/12/22 3,370 3,385 3,355 3,370 1,500
2023/12/21 3,355 3,370 3,325 3,365 1,900
2023/12/20 3,350 3,360 3,350 3,355 1,300
2023/12/19 3,350 3,350 3,330 3,330 1,400
2023/12/18 3,320 3,360 3,305 3,335 2,600
2023/12/15 3,315 3,340 3,275 3,305 2,400
2023/12/14 3,315 3,345 3,300 3,345 3,200
2023/12/13 3,350 3,360 3,335 3,335 2,400
2023/12/12 3,275 3,350 3,265 3,350 3,900
2023/12/11 3,245 3,270 3,245 3,265 3,000
2023/12/08 3,265 3,280 3,255 3,255 1,400
2023/12/07 3,280 3,280 3,270 3,275 1,400
2023/12/06 3,290 3,290 3,260 3,280 4,000
2023/12/05 3,345 3,350 3,280 3,285 4,500
2023/12/04 3,380 3,380 3,345 3,350 2,800
2023/12/01 3,410 3,410 3,365 3,380 3,200
2023/11/30 3,400 3,445 3,385 3,395 10,200
2023/11/29 3,370 3,370 3,365 3,365 300
2023/11/28 3,335 3,390 3,320 3,370 4,100
2023/11/27 3,325 3,325 3,300 3,315 900
2023/11/24 3,320 3,320 3,300 3,300 700
2023/11/22 3,305 3,320 3,305 3,315 1,300
2023/11/21 3,310 3,320 3,305 3,305 1,100
2023/11/20 3,320 3,335 3,310 3,315 2,700
2023/11/17 3,310 3,310 3,290 3,290 900
2023/11/16 3,275 3,300 3,270 3,290 1,600
2023/11/15 3,300 3,315 3,280 3,280 4,200
2023/11/14 3,270 3,300 3,270 3,295 2,000
2023/11/13 3,270 3,295 3,245 3,265 3,300
2023/11/10 3,230 3,260 3,220 3,260 1,300
2023/11/09 3,215 3,230 3,210 3,230 1,400
2023/11/08 3,220 3,225 3,200 3,210 1,700
2023/11/07 3,225 3,225 3,200 3,220 1,500
2023/11/06 3,200 3,225 3,200 3,210 1,000
2023/11/02 3,200 3,210 3,195 3,200 1,500
2023/11/01 3,190 3,210 3,190 3,195 1,300
2023/10/31 3,200 3,200 3,190 3,190 400
2023/10/30 3,180 3,190 3,165 3,185 1,700
2023/10/27 3,170 3,195 3,170 3,190 2,400
2023/10/26 3,190 3,205 3,190 3,205 400
2023/10/25 3,175 3,190 3,175 3,190 300
2023/10/24 3,210 3,210 3,160 3,175 1,000
2023/10/23 3,155 3,170 3,150 3,170 1,100
2023/10/20 3,160 3,185 3,160 3,165 900
2023/10/19 3,190 3,205 3,180 3,180 900
2023/10/18 3,200 3,200 3,185 3,200 1,100
2023/10/17 3,205 3,220 3,195 3,200 800
2023/10/16 3,220 3,235 3,210 3,210 800
2023/10/13 3,240 3,240 3,220 3,220 1,500
2023/10/12 3,210 3,230 3,210 3,225 800
2023/10/11 3,200 3,215 3,185 3,210 1,100
2023/10/10 3,180 3,205 3,180 3,200 3,000
2023/10/06 3,170 3,185 3,155 3,180 1,800
2023/10/05 3,150 3,175 3,150 3,170 1,400
2023/10/04 3,160 3,165 3,115 3,155 2,400
2023/10/03 3,170 3,220 3,155 3,155 1,600
2023/10/02 3,170 3,260 3,170 3,175 2,200
2023/09/29 3,150 3,170 3,145 3,165 1,300
2023/09/28 3,150 3,160 3,140 3,150 1,100
2023/09/27 3,145 3,160 3,145 3,150 800
2023/09/26 3,155 3,155 3,140 3,145 800
2023/09/25 3,160 3,175 3,155 3,155 1,200
2023/09/22 3,140 3,160 3,135 3,160 600
2023/09/21 3,135 3,160 3,135 3,160 900
2023/09/20 3,140 3,155 3,135 3,135 1,100
2023/09/19 3,140 3,140 3,135 3,135 1,500
2023/09/15 3,145 3,145 3,135 3,135 700
2023/09/14 3,120 3,150 3,115 3,130 2,800
2023/09/13 3,160 3,160 3,120 3,160 2,500
2023/09/12 3,140 3,160 3,135 3,160 2,400
2023/09/11 3,140 3,165 3,135 3,140 800
2023/09/08 3,140 3,140 3,135 3,135 300
2023/09/07 3,160 3,160 3,140 3,145 1,200
2023/09/06 3,160 3,180 3,155 3,155 1,000
2023/09/05 3,175 3,175 3,160 3,160 300
2023/09/04 3,180 3,200 3,160 3,180 1,800
2023/09/01 3,110 3,145 3,100 3,145 4,000
2023/08/31 3,105 3,105 3,105 3,105 500
2023/08/30 3,090 3,115 3,090 3,115 700
2023/08/29 3,120 3,120 3,080 3,100 3,100
2023/08/28 3,135 3,135 3,100 3,100 3,700
2023/08/25 3,130 3,160 3,130 3,150 2,100
2023/08/24 3,175 3,175 3,135 3,135 2,200
2023/08/23 3,190 3,190 3,175 3,175 2,100
2023/08/22 3,195 3,195 3,185 3,190 800
2023/08/21 3,205 3,205 3,175 3,195 1,000
2023/08/18 3,200 3,200 3,175 3,195 900
2023/08/17 3,200 3,200 3,190 3,200 600
2023/08/16 3,175 3,190 3,170 3,175 900
2023/08/15 3,210 3,220 3,170 3,185 3,200
2023/08/14 3,185 3,210 3,185 3,210 1,300
2023/08/10 3,205 3,220 3,205 3,210 1,100
2023/08/09 3,215 3,220 3,205 3,205 1,200
2023/08/08 3,205 3,215 3,195 3,210 1,700
2023/08/07 3,225 3,225 3,175 3,205 2,700
2023/08/04 3,195 3,205 3,195 3,205 400
2023/08/03 3,190 3,200 3,185 3,195 700
2023/08/02 3,185 3,200 3,185 3,190 1,000
2023/08/01 3,235 3,235 3,190 3,190 300
2023/07/31 3,185 3,215 3,185 3,200 1,000
2023/07/28 3,195 3,195 3,165 3,185 1,700
2023/07/27 3,240 3,240 3,180 3,190 2,400
2023/07/26 3,205 3,210 3,195 3,200 800
2023/07/25 3,255 3,255 3,205 3,205 1,100
2023/07/24 3,200 3,250 3,190 3,230 3,100
2023/07/21 3,185 3,225 3,185 3,200 2,500
2023/07/20 3,175 3,185 3,165 3,185 1,300
2023/07/19 3,175 3,175 3,155 3,175 1,300
2023/07/18 3,185 3,185 3,160 3,170 900
2023/07/14 3,140 3,170 3,140 3,165 1,000
2023/07/13 3,140 3,165 3,140 3,165 500
2023/07/12 3,170 3,170 3,145 3,150 1,200
2023/07/11 3,165 3,165 3,145 3,160 900
2023/07/10 3,150 3,165 3,140 3,165 1,400
2023/07/07 3,120 3,160 3,120 3,145 1,100
2023/07/06 3,135 3,145 3,120 3,125 1,700
2023/07/05 3,125 3,145 3,115 3,130 700
2023/07/04 3,115 3,155 3,110 3,155 1,900
2023/07/03 3,120 3,125 3,115 3,115 900
2023/06/30 3,150 3,150 3,115 3,145 2,100
2023/06/29 3,100 3,145 3,100 3,145 700
2023/06/28 3,080 3,115 3,080 3,115 1,500
2023/06/27 3,080 3,080 3,075 3,075 500
2023/06/26 3,080 3,095 3,080 3,095 1,000
2023/06/23 3,085 3,095 3,080 3,080 600
2023/06/22 3,100 3,100 3,075 3,095 1,700
2023/06/21 3,080 3,100 3,080 3,100 1,000
2023/06/20 3,100 3,100 3,080 3,090 900
2023/06/19 3,095 3,110 3,080 3,100 1,600
2023/06/16 3,110 3,120 3,085 3,110 1,800
2023/06/15 3,140 3,140 2,995 3,115 3,400
2023/06/14 3,160 3,170 3,130 3,140 2,200
2023/06/13 3,145 3,155 3,140 3,150 2,100
2023/06/12 3,135 3,145 3,125 3,140 1,400
2023/06/09 3,115 3,135 3,115 3,135 700
2023/06/08 3,115 3,130 3,110 3,110 300
2023/06/07 3,130 3,140 3,100 3,110 1,300
2023/06/06 3,075 3,110 3,070 3,100 2,200
2023/06/05 3,030 3,085 3,030 3,075 2,600

このページの先頭へ