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
2012/12/28 913 924 913 920 1,400
2012/12/27 928 928 915 915 4,200
2012/12/26 917 928 915 928 2,800
2012/12/25 905 916 900 905 6,100
2012/12/21 910 925 905 915 3,900
2012/12/20 920 920 896 905 8,600
2012/12/19 937 940 907 920 11,100
2012/12/18 983 983 930 950 6,000
2012/12/17 990 990 980 987 3,700
2012/12/14 995 995 987 994 3,800
2012/12/13 1,003 1,003 990 996 3,300
2012/12/12 999 1,004 996 1,004 1,100
2012/12/11 1,000 1,000 991 999 1,100
2012/12/10 1,007 1,010 995 1,005 5,300
2012/12/07 993 997 988 995 4,300
2012/12/06 1,006 1,006 993 995 2,600
2012/12/05 999 999 991 991 1,700
2012/12/04 997 998 993 996 1,700
2012/12/03 1,011 1,012 995 997 2,300
2012/11/30 1,000 1,015 996 1,001 1,100
2012/11/29 997 1,000 994 1,000 5,300
2012/11/28 1,006 1,010 998 999 2,600
2012/11/27 1,001 1,010 1,001 1,006 700
2012/11/26 1,003 1,007 998 998 2,500
2012/11/22 993 1,009 993 998 1,600
2012/11/21 994 1,000 993 995 1,000
2012/11/20 990 1,001 990 992 2,400
2012/11/19 1,008 1,009 991 992 1,900
2012/11/16 982 1,008 982 1,008 3,200
2012/11/15 993 998 971 984 2,200
2012/11/14 1,000 1,000 999 1,000 3,800
2012/11/13 1,036 1,036 980 1,000 7,300
2012/11/12 1,010 1,038 1,007 1,029 5,900
2012/11/09 1,000 1,015 1,000 1,002 2,900
2012/11/08 1,012 1,020 1,005 1,005 5,700
2012/11/07 1,020 1,049 1,017 1,018 4,500
2012/11/06 1,041 1,041 1,012 1,028 3,300
2012/11/05 1,016 1,034 1,012 1,015 4,700
2012/11/02 1,040 1,040 1,016 1,016 1,800
2012/11/01 1,040 1,040 1,027 1,034 6,700
2012/10/31 1,050 1,055 1,040 1,043 1,300
2012/10/30 1,085 1,085 1,044 1,047 2,100
2012/10/29 1,055 1,084 1,051 1,079 700
2012/10/26 1,085 1,085 1,060 1,060 2,600
2012/10/25 1,053 1,085 1,052 1,085 1,800
2012/10/24 1,038 1,070 1,033 1,058 2,600
2012/10/23 1,038 1,049 1,038 1,049 1,300
2012/10/22 1,031 1,040 1,023 1,040 1,800
2012/10/19 1,035 1,039 1,032 1,033 2,300
2012/10/18 1,050 1,050 1,032 1,040 1,100
2012/10/17 1,050 1,055 1,030 1,050 1,500
2012/10/16 1,020 1,050 1,020 1,050 1,200
2012/10/15 1,032 1,039 1,020 1,020 2,400
2012/10/12 1,053 1,060 1,045 1,047 1,200
2012/10/11 1,070 1,073 1,053 1,053 1,200
2012/10/10 1,078 1,078 1,064 1,070 2,700
2012/10/09 1,064 1,088 1,061 1,066 2,600
2012/10/05 1,040 1,090 1,040 1,090 4,500
2012/10/04 1,030 1,065 1,003 1,040 9,900
2012/10/03 1,108 1,110 1,090 1,090 2,300
2012/10/02 1,124 1,124 1,076 1,120 900
2012/10/01 1,100 1,100 1,065 1,095 3,100
2012/09/28 1,105 1,108 1,100 1,100 7,000
2012/09/27 1,126 1,126 1,113 1,123 1,500
2012/09/26 1,134 1,135 1,111 1,126 1,900
2012/09/25 1,106 1,125 1,106 1,125 500
2012/09/24 1,128 1,128 1,105 1,105 1,400
2012/09/21 1,120 1,130 1,120 1,130 2,100
2012/09/20 1,127 1,130 1,120 1,130 2,500
2012/09/19 1,123 1,140 1,123 1,127 2,100
2012/09/18 1,125 1,140 1,120 1,130 2,000
2012/09/14 1,116 1,130 1,113 1,125 6,800
2012/09/13 1,136 1,150 1,136 1,150 3,500
2012/09/12 1,124 1,149 1,124 1,149 2,800
2012/09/11 1,120 1,150 1,120 1,128 2,300
2012/09/10 1,150 1,150 1,121 1,125 3,800
2012/09/07 1,134 1,134 1,115 1,120 1,000
2012/09/06 1,126 1,133 1,125 1,133 300
2012/09/05 1,130 1,148 1,125 1,126 2,600
2012/09/04 1,120 1,129 1,120 1,120 1,400
2012/09/03 1,120 1,128 1,120 1,121 1,500
2012/08/31 1,120 1,150 1,116 1,117 4,700
2012/08/30 1,121 1,136 1,118 1,120 2,800
2012/08/29 1,118 1,140 1,118 1,124 1,900
2012/08/28 1,107 1,159 1,104 1,140 5,000
2012/08/27 1,180 1,180 1,150 1,160 2,100
2012/08/24 1,150 1,186 1,150 1,186 1,800
2012/08/23 1,175 1,180 1,165 1,165 1,200
2012/08/22 1,170 1,195 1,170 1,175 1,200
2012/08/21 1,170 1,217 1,160 1,170 10,400
2012/08/20 1,136 1,170 1,136 1,170 6,800
2012/08/17 1,110 1,136 1,110 1,136 2,500
2012/08/16 1,120 1,120 1,104 1,120 1,400
2012/08/15 1,128 1,128 1,100 1,120 2,900
2012/08/14 1,093 1,125 1,093 1,110 1,900
2012/08/13 1,100 1,131 1,092 1,103 3,100
2012/08/10 1,118 1,135 1,101 1,117 6,500
2012/08/09 1,100 1,100 1,095 1,095 3,800
2012/08/08 1,090 1,133 1,090 1,111 3,300
2012/08/07 1,110 1,110 1,065 1,110 8,600
2012/08/06 1,127 1,147 1,113 1,113 3,800
2012/08/03 1,150 1,150 1,122 1,122 2,400
2012/08/02 1,145 1,149 1,145 1,146 800
2012/08/01 1,162 1,162 1,121 1,134 11,300
2012/07/31 1,157 1,185 1,155 1,158 5,500
2012/07/30 1,186 1,186 1,151 1,152 9,600
2012/07/27 1,164 1,188 1,151 1,152 9,300
2012/07/26 1,180 1,188 1,141 1,151 12,900
2012/07/25 1,220 1,235 1,180 1,186 19,100
2012/07/24 1,164 1,274 1,143 1,205 63,500
2012/07/23 1,180 1,310 1,136 1,136 130,300
2012/07/20 1,147 1,147 1,113 1,120 3,800
2012/07/19 1,140 1,140 1,110 1,110 1,900
2012/07/18 1,125 1,164 1,114 1,150 9,000
2012/07/17 1,080 1,122 1,080 1,114 2,400
2012/07/13 1,084 1,084 1,060 1,080 3,200
2012/07/12 1,095 1,095 1,055 1,055 6,700
2012/07/11 1,070 1,100 1,051 1,076 2,800
2012/07/10 1,150 1,150 1,021 1,107 6,800
2012/07/09 1,140 1,150 1,130 1,131 1,200
2012/07/06 1,160 1,160 1,143 1,143 3,000
2012/07/05 1,171 1,171 1,152 1,166 1,100
2012/07/04 1,155 1,167 1,151 1,167 1,100
2012/07/03 1,165 1,172 1,152 1,165 2,300
2012/07/02 1,171 1,175 1,135 1,168 5,100
2012/06/29 1,125 1,184 1,125 1,156 10,600
2012/06/28 1,114 1,143 1,110 1,120 2,800
2012/06/27 1,128 1,130 1,091 1,126 4,900
2012/06/26 1,157 1,158 1,115 1,119 5,600
2012/06/25 1,177 1,180 1,102 1,160 6,500
2012/06/22 1,178 1,185 1,163 1,170 2,300
2012/06/21 1,183 1,198 1,161 1,198 4,200
2012/06/20 1,178 1,218 1,170 1,192 11,400
2012/06/19 1,150 1,179 1,150 1,170 4,200
2012/06/18 1,129 1,180 1,100 1,151 7,400
2012/06/15 1,110 1,110 1,080 1,100 10,800
2012/06/14 1,131 1,140 1,101 1,108 8,800
2012/06/13 1,130 1,244 1,126 1,141 30,900
2012/06/12 1,100 1,128 1,080 1,100 4,100
2012/06/11 1,100 1,119 1,090 1,117 3,900
2012/06/08 1,130 1,130 1,080 1,130 4,600
2012/06/07 1,142 1,150 1,120 1,139 4,200
2012/06/06 1,072 1,144 1,072 1,114 5,500
2012/06/05 1,080 1,112 1,040 1,072 27,600
2012/06/04 1,120 1,173 1,120 1,158 4,300
2012/06/01 1,150 1,185 1,150 1,177 9,000
2012/05/31 1,063 1,140 1,063 1,117 11,800
2012/05/30 1,187 1,203 1,142 1,142 25,300
2012/05/29 1,031 1,182 1,018 1,141 16,700
2012/05/28 1,101 1,110 1,050 1,050 8,500
2012/05/25 1,130 1,140 1,095 1,115 12,500
2012/05/24 1,160 1,238 1,129 1,129 25,300
2012/05/23 1,205 1,223 1,166 1,166 9,700
2012/05/22 1,200 1,239 1,200 1,223 7,000
2012/05/21 1,151 1,220 1,144 1,180 13,200
2012/05/18 1,190 1,209 1,146 1,151 45,900
2012/05/17 1,256 1,312 1,222 1,246 40,000
2012/05/16 1,221 1,260 1,196 1,226 17,500
2012/05/15 1,238 1,240 1,144 1,230 71,000
2012/05/14 1,350 1,355 1,250 1,250 71,600
2012/05/11 1,402 1,436 1,333 1,340 46,700
2012/05/10 1,403 1,424 1,339 1,387 74,100
2012/05/09 1,478 1,506 1,383 1,383 93,400
2012/05/08 1,601 1,659 1,450 1,456 127,800
2012/05/07 1,620 1,652 1,527 1,573 131,500
2012/05/02 1,821 1,983 1,684 1,778 402,200
2012/05/01 1,461 1,701 1,425 1,701 278,500
2012/04/27 1,240 1,484 1,240 1,401 337,300
2012/04/26 1,216 1,238 1,180 1,184 12,800
2012/04/25 1,205 1,220 1,201 1,216 11,600
2012/04/24 1,208 1,232 1,200 1,200 22,400
2012/04/23 1,232 1,275 1,207 1,220 25,800
2012/04/20 1,270 1,278 1,232 1,247 23,200
2012/04/19 1,244 1,300 1,221 1,270 35,100
2012/04/18 1,200 1,250 1,189 1,243 20,500
2012/04/17 1,209 1,219 1,180 1,195 9,900
2012/04/16 1,216 1,216 1,172 1,204 11,100
2012/04/13 1,210 1,220 1,192 1,208 12,800
2012/04/12 1,201 1,210 1,150 1,171 15,000
2012/04/11 1,156 1,228 1,150 1,201 21,100
2012/04/10 1,292 1,292 1,200 1,211 29,000
2012/04/09 1,300 1,320 1,270 1,270 59,100
2012/04/06 1,186 1,270 1,172 1,269 59,000
2012/04/05 1,130 1,180 1,130 1,160 19,400
2012/04/04 1,190 1,259 1,115 1,154 71,600
2012/04/03 1,177 1,199 1,140 1,158 40,300
2012/04/02 1,174 1,179 1,124 1,158 45,900
2012/03/30 1,049 1,290 1,049 1,147 173,400
2012/03/29 1,007 1,030 995 1,021 8,300
2012/03/28 999 1,020 999 1,007 7,400
2012/03/27 998 998 985 990 5,600
2012/03/26 991 1,005 980 985 7,300
2012/03/23 1,005 1,018 993 994 12,800
2012/03/22 1,031 1,034 1,012 1,019 13,100
2012/03/21 1,020 1,060 1,000 1,031 17,500
2012/03/19 1,017 1,028 1,004 1,005 13,800
2012/03/16 985 999 976 978 23,500
2012/03/15 1,006 1,008 985 988 31,500
2012/03/14 1,036 1,050 1,011 1,020 20,200
2012/03/13 1,049 1,049 1,010 1,025 36,600
2012/03/12 1,048 1,091 1,023 1,023 43,200
2012/03/09 1,090 1,108 1,070 1,097 35,100
2012/03/08 1,107 1,128 1,090 1,101 33,500
2012/03/07 1,150 1,150 1,104 1,130 37,700
2012/03/06 1,185 1,208 1,150 1,158 37,500
2012/03/05 1,280 1,280 1,182 1,217 47,700
2012/03/02 1,215 1,270 1,181 1,220 51,200
2012/03/01 1,140 1,235 1,133 1,195 88,500
2012/02/29 1,260 1,379 1,240 1,260 205,600
2012/02/28 1,164 1,300 1,157 1,240 123,300
2012/02/27 1,146 1,196 1,146 1,173 40,000
2012/02/24 1,127 1,219 1,123 1,146 52,900
2012/02/23 1,165 1,185 1,120 1,147 55,700
2012/02/22 1,319 1,320 1,201 1,201 76,100
2012/02/21 1,140 1,340 1,102 1,290 196,200
2012/02/20 1,070 1,170 1,051 1,170 83,200
2012/02/17 1,090 1,120 1,052 1,079 59,700
2012/02/16 1,175 1,205 1,089 1,119 104,700
2012/02/15 1,180 1,306 1,143 1,222 194,100
2012/02/14 1,435 1,471 1,210 1,214 388,900
2012/02/13 1,190 1,435 1,144 1,435 711,400
2012/02/10 1,121 1,198 1,047 1,135 332,600
2012/02/09 1,191 1,209 1,080 1,120 359,600
2012/02/08 1,515 1,580 1,185 1,185 361,900
2012/02/07 1,724 1,724 1,470 1,485 534,400
2012/02/06 1,424 1,424 1,424 1,424 22,800
2012/02/03 1,110 1,124 1,058 1,124 140,800
2012/02/02 845 974 841 974 228,700
2012/02/01 750 838 735 824 100,900
2012/01/31 726 757 710 750 27,000
2012/01/30 700 710 686 710 15,300
2012/01/27 682 695 671 695 7,500
2012/01/26 660 685 660 675 9,500
2012/01/25 654 660 654 654 2,100
2012/01/24 653 655 652 652 1,500
2012/01/23 653 654 646 651 3,600
2012/01/20 655 655 651 653 6,000
2012/01/19 656 666 654 656 1,900
2012/01/18 660 660 655 656 400
2012/01/17 662 662 653 661 2,700
2012/01/16 670 670 660 661 1,500
2012/01/13 658 668 658 668 1,600
2012/01/12 659 659 656 658 1,500
2012/01/11 667 670 658 658 4,000
2012/01/10 683 683 667 667 1,200
2012/01/06 676 676 662 672 2,500
2012/01/05 686 695 676 678 2,800
2012/01/04 687 690 682 682 3,700

このページの先頭へ