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
2018/12/28 2,005 2,059 2,005 2,023 1,400
2018/12/27 1,906 2,074 1,885 2,049 4,400
2018/12/26 1,850 1,923 1,820 1,906 2,900
2018/12/25 1,829 1,850 1,750 1,850 8,800
2018/12/21 1,931 1,932 1,885 1,885 4,300
2018/12/20 1,951 1,954 1,925 1,925 5,300
2018/12/19 2,050 2,050 1,974 1,975 4,400
2018/12/18 2,030 2,050 1,990 2,050 10,700
2018/12/17 2,390 2,390 2,080 2,080 62,500
2018/12/14 1,955 2,042 1,955 1,990 5,600
2018/12/13 1,948 1,950 1,922 1,932 2,700
2018/12/12 1,904 1,930 1,904 1,930 1,900
2018/12/11 1,901 1,914 1,901 1,901 1,200
2018/12/10 1,901 1,936 1,901 1,901 1,800
2018/12/07 1,886 1,900 1,886 1,900 700
2018/12/06 1,881 1,886 1,880 1,885 1,900
2018/12/05 1,882 1,885 1,881 1,885 1,300
2018/12/04 1,885 1,900 1,885 1,890 900
2018/12/03 1,895 1,899 1,885 1,897 1,400
2018/11/30 1,893 1,897 1,881 1,895 2,000
2018/11/29 1,868 1,887 1,868 1,876 800
2018/11/27 1,890 1,890 1,866 1,867 500
2018/11/26 1,845 1,871 1,845 1,866 3,000
2018/11/21 1,863 1,890 1,863 1,864 600
2018/11/20 1,899 1,899 1,862 1,869 3,500
2018/11/19 1,900 1,909 1,860 1,907 900
2018/11/16 1,889 1,917 1,852 1,908 1,400
2018/11/15 1,907 1,907 1,888 1,889 3,300
2018/11/14 1,919 1,920 1,907 1,907 300
2018/11/13 1,920 1,920 1,907 1,907 300
2018/11/12 1,903 1,919 1,903 1,919 500
2018/11/09 1,905 1,905 1,902 1,902 500
2018/11/08 1,904 1,905 1,894 1,905 600
2018/11/07 1,890 1,890 1,890 1,890 100
2018/11/06 1,890 1,890 1,890 1,890 100
2018/11/05 1,890 1,900 1,890 1,890 1,600
2018/11/02 1,882 1,890 1,882 1,886 700
2018/11/01 1,910 1,910 1,882 1,882 400
2018/10/31 1,816 2,050 1,816 1,910 6,900
2018/10/30 1,837 1,837 1,802 1,808 23,500
2018/10/29 1,867 1,870 1,837 1,837 1,900
2018/10/26 1,867 1,949 1,867 1,882 2,400
2018/10/25 1,870 1,880 1,863 1,880 1,200
2018/10/24 1,922 1,922 1,895 1,897 2,200
2018/10/23 1,928 1,928 1,905 1,922 600
2018/10/22 1,934 1,934 1,901 1,930 1,600
2018/10/19 1,925 1,934 1,925 1,934 700
2018/10/18 1,922 1,925 1,921 1,923 400
2018/10/16 1,940 1,940 1,920 1,940 1,600
2018/10/15 1,940 1,940 1,940 1,940 100
2018/10/12 1,927 1,940 1,925 1,940 1,100
2018/10/11 1,929 1,940 1,928 1,939 1,700
2018/10/10 1,931 1,938 1,929 1,938 1,800
2018/10/09 1,935 1,935 1,931 1,931 800
2018/10/05 1,934 1,934 1,930 1,930 500
2018/10/04 1,929 1,934 1,920 1,921 1,300
2018/10/03 1,940 1,940 1,901 1,939 2,700
2018/10/02 1,938 1,960 1,920 1,940 2,300
2018/10/01 1,973 1,973 1,935 1,935 1,300
2018/09/28 1,931 1,933 1,931 1,933 400
2018/09/27 1,935 1,937 1,930 1,931 1,100
2018/09/26 1,925 1,968 1,925 1,936 1,600
2018/09/25 1,930 1,943 1,929 1,929 900
2018/09/21 1,920 1,934 1,920 1,930 1,500
2018/09/20 1,921 1,921 1,921 1,921 800
2018/09/19 1,918 1,985 1,905 1,941 2,200
2018/09/18 1,900 1,925 1,881 1,916 1,000
2018/09/14 1,894 1,900 1,880 1,880 1,600
2018/09/13 1,853 1,855 1,845 1,846 1,500
2018/09/12 1,899 1,899 1,850 1,850 23,700
2018/09/11 1,881 1,882 1,802 1,865 3,700
2018/09/10 1,908 1,919 1,890 1,919 1,900
2018/09/07 1,922 1,922 1,883 1,910 1,300
2018/09/06 1,895 1,896 1,882 1,882 2,600
2018/09/04 1,900 1,910 1,900 1,910 600
2018/09/03 1,891 1,900 1,890 1,900 600
2018/08/31 1,896 1,915 1,885 1,910 1,000
2018/08/30 1,887 1,919 1,887 1,896 1,000
2018/08/29 1,919 1,919 1,886 1,886 800
2018/08/28 1,891 1,891 1,883 1,885 600
2018/08/27 1,883 1,900 1,880 1,882 1,700
2018/08/24 1,879 1,899 1,866 1,883 1,200
2018/08/23 1,885 1,885 1,860 1,875 1,300
2018/08/22 1,856 1,869 1,856 1,860 500
2018/08/21 1,850 1,879 1,850 1,878 800
2018/08/20 1,908 1,918 1,870 1,870 2,400
2018/08/17 1,904 1,908 1,904 1,908 800
2018/08/16 1,904 1,905 1,904 1,905 300
2018/08/15 1,954 1,985 1,928 1,928 1,400
2018/08/14 1,938 1,986 1,938 1,986 400
2018/08/10 1,960 1,978 1,958 1,978 1,500
2018/08/09 1,976 1,980 1,970 1,980 1,200
2018/08/08 1,980 1,980 1,975 1,975 700
2018/08/07 1,999 1,999 1,980 1,980 1,400
2018/08/06 2,021 2,021 2,000 2,001 600
2018/08/03 2,033 2,061 2,027 2,027 1,000
2018/08/02 2,050 2,050 2,033 2,033 900
2018/08/01 2,076 2,076 2,069 2,069 200
2018/07/31 2,040 2,040 2,038 2,038 600
2018/07/30 2,037 2,087 2,037 2,042 1,700
2018/07/27 2,001 2,020 2,000 2,020 1,200
2018/07/26 2,024 2,024 2,000 2,009 1,900
2018/07/25 2,032 2,032 2,000 2,017 1,300
2018/07/24 1,969 2,033 1,969 2,032 3,000
2018/07/23 1,994 1,995 1,955 1,968 2,300
2018/07/20 1,949 1,982 1,941 1,978 2,700
2018/07/19 1,943 1,943 1,920 1,925 1,400
2018/07/18 1,945 1,945 1,910 1,920 1,300
2018/07/17 1,932 1,932 1,900 1,905 400
2018/07/13 1,901 1,929 1,892 1,892 4,300
2018/07/12 1,891 1,922 1,891 1,922 2,500
2018/07/11 1,898 1,902 1,886 1,890 2,500
2018/07/10 1,895 1,907 1,895 1,898 1,900
2018/07/09 1,890 1,895 1,889 1,895 24,000
2018/07/06 1,880 1,897 1,880 1,890 1,300
2018/07/05 1,875 1,897 1,875 1,880 3,100
2018/07/04 1,871 1,909 1,871 1,873 2,000
2018/07/03 1,908 1,908 1,868 1,886 2,400
2018/07/02 1,879 1,919 1,879 1,914 1,300
2018/06/29 1,862 1,879 1,862 1,866 1,900
2018/06/28 1,922 1,922 1,861 1,877 1,900
2018/06/27 1,917 1,979 1,917 1,924 2,100
2018/06/26 1,902 1,940 1,864 1,916 5,300
2018/06/25 1,978 1,978 1,901 1,902 3,900
2018/06/22 2,000 2,000 1,937 1,945 6,100
2018/06/21 2,043 2,043 2,007 2,007 25,200
2018/06/20 2,075 2,075 2,045 2,045 4,300
2018/06/19 2,110 2,119 2,075 2,075 2,300
2018/06/18 2,123 2,156 2,120 2,129 1,400
2018/06/15 2,132 2,149 2,102 2,149 1,000
2018/06/14 2,142 2,142 2,132 2,132 900
2018/06/13 2,159 2,159 2,142 2,142 1,700
2018/06/12 2,150 2,159 2,138 2,154 900
2018/06/11 2,134 2,150 2,134 2,149 4,000
2018/06/08 2,102 2,143 2,102 2,130 800
2018/06/07 2,102 2,110 2,102 2,102 700
2018/06/06 2,125 2,125 2,101 2,101 700
2018/06/05 2,102 2,120 2,102 2,110 1,500
2018/06/04 2,070 2,099 2,070 2,094 800
2018/06/01 2,076 2,077 2,063 2,068 900
2018/05/31 2,070 2,071 2,060 2,061 22,900
2018/05/30 2,062 2,074 2,061 2,061 1,800
2018/05/29 2,076 2,076 2,063 2,063 700
2018/05/28 2,082 2,082 2,070 2,072 2,100
2018/05/25 2,077 2,080 2,073 2,076 2,900
2018/05/24 2,102 2,102 2,077 2,077 3,500
2018/05/23 2,147 2,147 2,101 2,101 2,500
2018/05/22 2,135 2,140 2,125 2,125 2,400
2018/05/21 2,160 2,163 2,121 2,128 2,500
2018/05/18 2,136 2,175 2,051 2,110 31,900
2018/05/17 2,180 2,180 2,106 2,114 4,300
2018/05/16 2,156 2,160 2,130 2,130 6,900
2018/05/15 2,161 2,172 2,156 2,156 3,500
2018/05/14 2,171 2,173 2,159 2,161 3,900
2018/05/11 2,200 2,200 2,165 2,166 5,300
2018/05/10 2,213 2,213 2,200 2,200 3,600
2018/05/09 2,230 2,237 2,207 2,210 2,700
2018/05/08 2,199 2,234 2,195 2,220 4,900
2018/05/07 2,200 2,204 2,184 2,192 5,400
2018/05/02 2,155 2,185 2,151 2,177 4,800
2018/05/01 2,250 2,277 2,142 2,152 13,800
2018/04/27 2,400 2,400 2,231 2,290 14,900
2018/04/26 2,435 2,440 2,400 2,402 11,300
2018/04/25 2,426 2,474 2,383 2,432 39,200
2018/04/24 2,738 2,780 2,738 2,776 21,400
2018/04/23 2,710 2,738 2,699 2,738 18,800
2018/04/20 2,689 2,706 2,689 2,690 9,500
2018/04/19 2,699 2,701 2,689 2,700 8,600
2018/04/18 2,694 2,696 2,690 2,695 6,700
2018/04/17 2,695 2,698 2,672 2,691 5,800
2018/04/16 2,679 2,690 2,672 2,686 4,300
2018/04/13 2,677 2,680 2,667 2,672 3,500
2018/04/12 2,661 2,680 2,661 2,667 3,300
2018/04/11 2,710 2,716 2,660 2,660 8,700
2018/04/10 2,715 2,722 2,690 2,705 9,300
2018/04/09 2,686 2,725 2,680 2,712 10,100
2018/04/06 2,677 2,680 2,660 2,678 5,200
2018/04/05 2,680 2,680 2,655 2,657 7,000
2018/04/04 2,670 2,690 2,660 2,680 9,100
2018/04/03 2,646 2,700 2,644 2,685 17,800
2018/04/02 2,650 2,655 2,640 2,645 8,600
2018/03/30 2,628 2,652 2,578 2,639 9,300
2018/03/29 2,600 2,610 2,576 2,599 13,000
2018/03/28 2,499 2,594 2,497 2,576 10,500
2018/03/27 2,488 2,500 2,453 2,485 4,400
2018/03/26 2,400 2,449 2,385 2,449 2,600
2018/03/23 2,488 2,488 2,379 2,433 7,400
2018/03/22 2,480 2,499 2,480 2,487 1,300
2018/03/20 2,463 2,504 2,461 2,483 2,200
2018/03/19 2,462 2,510 2,460 2,487 3,700
2018/03/16 2,501 2,510 2,456 2,488 3,000
2018/03/15 2,464 2,535 2,453 2,501 7,500
2018/03/14 2,429 2,445 2,411 2,441 2,400
2018/03/13 2,375 2,395 2,375 2,395 1,000
2018/03/12 2,372 2,396 2,368 2,375 2,400
2018/03/09 2,367 2,429 2,367 2,370 1,800
2018/03/08 2,379 2,379 2,359 2,365 1,200
2018/03/07 2,386 2,408 2,321 2,380 5,200
2018/03/06 2,409 2,409 2,351 2,386 1,000
2018/03/05 2,427 2,427 2,342 2,342 4,400
2018/03/02 2,448 2,448 2,419 2,427 2,600
2018/03/01 2,473 2,473 2,449 2,449 3,000
2018/02/28 2,451 2,453 2,440 2,443 2,000
2018/02/27 2,451 2,481 2,407 2,461 5,600
2018/02/26 2,403 2,448 2,403 2,448 3,100
2018/02/23 2,350 2,400 2,340 2,397 3,300
2018/02/22 2,325 2,368 2,325 2,350 2,900
2018/02/21 2,321 2,378 2,301 2,324 4,600
2018/02/20 2,304 2,359 2,280 2,350 6,000
2018/02/19 2,178 2,278 2,178 2,278 5,400
2018/02/16 2,223 2,229 2,140 2,191 3,900
2018/02/15 2,155 2,216 2,155 2,206 26,300
2018/02/14 2,205 2,262 2,141 2,152 2,300
2018/02/13 2,297 2,299 2,185 2,205 4,500
2018/02/09 2,012 2,220 2,010 2,202 8,300
2018/02/08 2,147 2,232 2,143 2,162 4,200
2018/02/07 2,205 2,360 2,135 2,135 35,500
2018/02/06 2,125 2,205 2,018 2,110 16,900
2018/02/05 2,357 2,370 2,300 2,306 52,100
2018/02/02 2,431 2,448 2,369 2,400 7,800
2018/02/01 2,399 2,422 2,386 2,422 4,500
2018/01/31 2,401 2,428 2,385 2,389 6,900
2018/01/30 2,420 2,450 2,390 2,422 9,900
2018/01/29 2,525 2,565 2,423 2,424 16,000
2018/01/26 2,521 2,539 2,519 2,523 3,500
2018/01/25 2,523 2,577 2,519 2,519 8,200
2018/01/24 2,533 2,599 2,518 2,522 17,800
2018/01/23 2,547 2,616 2,522 2,608 24,300
2018/01/22 2,468 2,544 2,455 2,497 32,600
2018/01/19 2,525 2,590 2,453 2,486 41,000
2018/01/18 2,617 2,624 2,480 2,480 33,100
2018/01/17 2,685 2,722 2,607 2,607 34,500
2018/01/16 2,682 2,775 2,661 2,745 45,800
2018/01/15 2,868 3,225 2,760 2,782 203,300
2018/01/12 2,897 2,916 2,700 2,814 147,500
2018/01/11 2,847 2,847 2,630 2,847 289,100
2018/01/10 2,150 2,350 2,111 2,347 93,300
2018/01/09 2,124 2,126 2,030 2,100 43,600
2018/01/05 2,054 2,210 2,047 2,082 72,200
2018/01/04 2,153 2,178 2,055 2,058 151,600

このページの先頭へ