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
2019/12/30 2,499 2,524 2,482 2,523 4,000
2019/12/27 2,454 2,494 2,450 2,494 2,400
2019/12/26 2,454 2,455 2,439 2,454 2,300
2019/12/25 2,430 2,440 2,424 2,438 1,500
2019/12/24 2,424 2,433 2,423 2,423 1,000
2019/12/23 2,455 2,460 2,424 2,424 3,900
2019/12/20 2,485 2,485 2,450 2,454 4,600
2019/12/19 2,471 2,494 2,459 2,476 1,800
2019/12/18 2,519 2,540 2,444 2,460 10,000
2019/12/17 2,417 2,519 2,417 2,519 11,900
2019/12/16 2,492 2,497 2,383 2,419 14,900
2019/12/13 2,500 2,515 2,494 2,509 4,900
2019/12/12 2,510 2,511 2,469 2,500 5,900
2019/12/11 2,481 2,500 2,481 2,499 2,500
2019/12/10 2,450 2,478 2,450 2,478 1,600
2019/12/09 2,450 2,456 2,429 2,455 2,100
2019/12/06 2,430 2,442 2,428 2,428 1,700
2019/12/05 2,433 2,433 2,421 2,425 1,600
2019/12/04 2,410 2,424 2,405 2,414 1,000
2019/12/03 2,378 2,412 2,378 2,410 1,300
2019/12/02 2,388 2,407 2,386 2,388 2,700
2019/11/29 2,390 2,394 2,377 2,377 2,600
2019/11/28 2,390 2,398 2,374 2,390 3,000
2019/11/27 2,349 2,375 2,349 2,375 3,300
2019/11/26 2,341 2,358 2,341 2,348 1,200
2019/11/25 2,351 2,360 2,346 2,346 3,100
2019/11/22 2,330 2,353 2,330 2,340 2,300
2019/11/21 2,330 2,341 2,330 2,330 800
2019/11/20 2,354 2,354 2,337 2,352 2,100
2019/11/19 2,340 2,349 2,335 2,349 3,100
2019/11/18 2,310 2,340 2,310 2,340 2,100
2019/11/15 2,310 2,318 2,307 2,310 1,900
2019/11/14 2,317 2,319 2,310 2,317 500
2019/11/13 2,317 2,317 2,310 2,317 1,200
2019/11/12 2,301 2,317 2,301 2,317 2,600
2019/11/11 2,321 2,321 2,300 2,301 1,200
2019/11/08 2,300 2,300 2,285 2,290 700
2019/11/07 2,260 2,295 2,260 2,273 2,600
2019/11/06 2,260 2,264 2,254 2,260 1,200
2019/11/05 2,241 2,259 2,240 2,255 2,100
2019/11/01 2,240 2,245 2,240 2,244 700
2019/10/31 2,238 2,238 2,230 2,236 600
2019/10/30 2,223 2,229 2,222 2,228 1,200
2019/10/29 2,240 2,240 2,227 2,229 800
2019/10/28 2,250 2,250 2,222 2,222 3,100
2019/10/25 2,249 2,254 2,249 2,250 700
2019/10/24 2,248 2,255 2,247 2,249 2,100
2019/10/23 2,250 2,254 2,250 2,254 1,900
2019/10/21 2,274 2,274 2,245 2,250 3,400
2019/10/18 2,245 2,245 2,242 2,243 600
2019/10/17 2,253 2,253 2,241 2,247 500
2019/10/16 2,204 2,236 2,204 2,230 5,700
2019/10/15 2,267 2,267 2,254 2,254 2,400
2019/10/11 2,268 2,270 2,263 2,269 1,100
2019/10/10 2,254 2,268 2,236 2,268 2,700
2019/10/09 2,229 2,240 2,229 2,238 1,000
2019/10/08 2,231 2,231 2,222 2,231 1,200
2019/10/07 2,230 2,240 2,230 2,231 300
2019/10/04 2,229 2,242 2,221 2,240 700
2019/10/03 2,216 2,231 2,215 2,229 900
2019/10/02 2,210 2,210 2,210 2,210 200
2019/10/01 2,220 2,223 2,212 2,223 600
2019/09/30 2,222 2,222 2,220 2,220 200
2019/09/27 2,252 2,252 2,225 2,225 300
2019/09/26 2,254 2,254 2,230 2,230 1,000
2019/09/25 2,243 2,254 2,238 2,254 1,200
2019/09/24 2,244 2,246 2,240 2,246 2,500
2019/09/20 2,190 2,244 2,190 2,244 2,200
2019/09/19 2,173 2,196 2,173 2,196 1,700
2019/09/18 2,164 2,173 2,150 2,173 1,700
2019/09/17 2,145 2,161 2,144 2,160 1,100
2019/09/13 2,132 2,152 2,130 2,149 700
2019/09/12 2,142 2,159 2,141 2,143 500
2019/09/11 2,160 2,160 2,141 2,141 1,300
2019/09/10 2,158 2,173 2,152 2,167 5,500
2019/09/09 2,147 2,254 2,147 2,250 7,500
2019/09/06 2,125 2,130 2,125 2,130 500
2019/09/05 2,135 2,140 2,123 2,140 1,300
2019/09/04 2,135 2,135 2,134 2,135 800
2019/09/03 2,141 2,141 2,116 2,117 700
2019/09/02 2,130 2,130 2,121 2,121 400
2019/08/30 2,110 2,125 2,110 2,122 500
2019/08/29 2,109 2,119 2,101 2,105 900
2019/08/28 2,102 2,124 2,102 2,109 3,600
2019/08/27 2,099 2,100 2,099 2,100 200
2019/08/26 2,097 2,099 2,097 2,098 800
2019/08/23 2,096 2,097 2,096 2,097 200
2019/08/22 2,095 2,109 2,095 2,100 500
2019/08/21 2,097 2,097 2,097 2,097 300
2019/08/20 2,097 2,101 2,095 2,097 900
2019/08/19 2,095 2,107 2,095 2,107 500
2019/08/16 2,129 2,129 2,090 2,090 700
2019/08/15 2,105 2,105 2,079 2,079 1,200
2019/08/14 2,090 2,103 2,090 2,103 700
2019/08/13 2,088 2,110 2,088 2,090 1,000
2019/08/09 2,099 2,099 2,085 2,088 600
2019/08/08 2,077 2,080 2,077 2,080 400
2019/08/07 2,062 2,080 2,061 2,061 800
2019/08/06 2,082 2,082 2,052 2,056 1,100
2019/08/05 2,129 2,129 2,070 2,082 1,200
2019/08/02 2,094 2,094 2,079 2,079 1,500
2019/08/01 2,094 2,094 2,094 2,094 100
2019/07/31 2,090 2,096 2,090 2,096 1,300
2019/07/30 2,090 2,090 2,090 2,090 800
2019/07/29 2,090 2,091 2,088 2,090 800
2019/07/26 2,127 2,127 2,077 2,080 900
2019/07/25 2,077 2,077 2,077 2,077 200
2019/07/24 2,092 2,092 2,091 2,092 600
2019/07/23 2,145 2,145 2,092 2,092 1,500
2019/07/22 2,067 2,092 2,066 2,078 1,500
2019/07/19 2,085 2,085 2,066 2,084 500
2019/07/18 2,085 2,085 2,070 2,070 900
2019/07/17 2,075 2,086 2,070 2,085 800
2019/07/16 2,091 2,091 2,070 2,070 500
2019/07/12 2,107 2,107 2,090 2,090 1,300
2019/07/11 2,119 2,136 2,101 2,103 1,400
2019/07/10 2,144 2,144 2,101 2,101 1,700
2019/07/09 2,073 2,094 2,073 2,094 800
2019/07/08 2,060 2,080 2,060 2,079 700
2019/07/05 2,066 2,066 2,051 2,051 300
2019/07/04 2,045 2,056 2,045 2,056 500
2019/07/03 2,075 2,075 2,041 2,045 800
2019/07/02 2,086 2,090 2,040 2,040 3,100
2019/07/01 2,060 2,060 2,060 2,060 200
2019/06/28 2,052 2,052 2,051 2,051 200
2019/06/27 2,062 2,062 2,051 2,051 500
2019/06/26 2,055 2,061 2,055 2,061 200
2019/06/25 2,039 2,082 2,039 2,056 1,500
2019/06/24 2,070 2,096 2,067 2,079 1,700
2019/06/21 2,104 2,104 2,080 2,080 800
2019/06/20 2,096 2,100 2,089 2,089 1,200
2019/06/19 2,084 2,107 2,063 2,076 1,400
2019/06/18 2,070 2,093 2,051 2,084 1,800
2019/06/17 2,057 2,070 2,035 2,070 1,500
2019/06/14 2,120 2,120 2,057 2,057 2,100
2019/06/13 2,127 2,127 2,088 2,088 1,000
2019/06/12 2,141 2,141 2,120 2,127 1,400
2019/06/11 2,137 2,176 2,137 2,158 1,400
2019/06/10 2,111 2,155 2,111 2,136 4,200
2019/06/07 2,108 2,117 2,081 2,110 3,000
2019/06/06 2,058 2,066 2,053 2,058 1,800
2019/06/05 2,052 2,070 2,051 2,051 1,100
2019/06/04 2,055 2,055 2,023 2,038 1,800
2019/06/03 2,070 2,071 2,055 2,055 1,800
2019/05/31 2,096 2,111 2,096 2,107 1,000
2019/05/30 2,103 2,149 2,077 2,096 1,700
2019/05/29 2,192 2,192 2,068 2,101 2,700
2019/05/28 2,206 2,221 2,192 2,192 2,600
2019/05/27 2,225 2,243 2,193 2,238 900
2019/05/24 2,192 2,231 2,192 2,225 800
2019/05/23 2,248 2,248 2,203 2,226 1,300
2019/05/22 2,212 2,250 2,212 2,245 2,200
2019/05/21 2,181 2,230 2,180 2,229 2,700
2019/05/20 2,222 2,377 2,113 2,181 22,100
2019/05/17 2,070 2,079 2,058 2,072 1,500
2019/05/16 2,119 2,135 2,050 2,050 2,500
2019/05/15 2,100 2,140 2,092 2,119 1,700
2019/05/14 2,122 2,122 2,022 2,095 4,300
2019/05/13 2,140 2,190 2,140 2,151 3,000
2019/05/10 2,130 2,147 2,130 2,132 4,800
2019/05/09 2,145 2,146 2,104 2,104 2,600
2019/05/08 2,202 2,202 2,138 2,143 7,400
2019/05/07 2,180 2,256 2,162 2,211 5,800
2019/04/26 2,282 2,291 2,250 2,271 6,600
2019/04/25 2,349 2,349 2,271 2,300 14,600
2019/04/24 2,405 2,425 2,364 2,365 48,200
2019/04/23 2,670 2,675 2,655 2,655 23,900
2019/04/22 2,639 2,666 2,635 2,665 15,000
2019/04/19 2,585 2,630 2,585 2,619 12,700
2019/04/18 2,565 2,594 2,549 2,593 11,100
2019/04/17 2,512 2,572 2,508 2,565 15,900
2019/04/16 2,859 2,959 2,482 2,502 179,800
2019/04/15 2,464 2,467 2,459 2,459 5,400
2019/04/12 2,466 2,466 2,459 2,464 2,000
2019/04/11 2,465 2,468 2,453 2,460 4,000
2019/04/10 2,454 2,460 2,451 2,460 3,400
2019/04/09 2,463 2,465 2,448 2,455 7,100
2019/04/08 2,464 2,467 2,451 2,464 4,300
2019/04/05 2,412 2,443 2,411 2,435 2,400
2019/04/04 2,402 2,429 2,402 2,426 2,700
2019/04/03 2,440 2,457 2,410 2,410 4,400
2019/04/02 2,490 2,490 2,440 2,440 4,400
2019/04/01 2,444 2,500 2,444 2,453 8,900
2019/03/29 2,516 2,516 2,445 2,445 10,200
2019/03/28 2,500 2,519 2,498 2,506 8,500
2019/03/27 2,457 2,498 2,411 2,489 9,800
2019/03/26 2,385 2,468 2,385 2,458 13,000
2019/03/25 2,353 2,365 2,325 2,365 6,400
2019/03/22 2,315 2,354 2,312 2,354 7,300
2019/03/20 2,289 2,309 2,285 2,309 3,800
2019/03/19 2,250 2,288 2,218 2,277 3,100
2019/03/18 2,260 2,290 2,159 2,250 3,200
2019/03/15 2,322 2,322 2,259 2,291 2,300
2019/03/14 2,126 2,300 2,126 2,300 7,500
2019/03/13 2,304 2,304 2,176 2,176 7,700
2019/03/12 2,320 2,329 2,302 2,304 1,900
2019/03/11 2,387 2,387 2,308 2,317 3,800
2019/03/08 2,323 2,324 2,292 2,313 4,400
2019/03/07 2,330 2,340 2,301 2,301 2,900
2019/03/06 2,329 2,336 2,329 2,330 1,800
2019/03/05 2,295 2,339 2,295 2,326 4,200
2019/03/04 2,300 2,300 2,293 2,293 1,800
2019/03/01 2,277 2,294 2,273 2,294 900
2019/02/28 2,275 2,290 2,275 2,290 1,000
2019/02/27 2,300 2,300 2,273 2,288 1,900
2019/02/26 2,298 2,299 2,271 2,299 3,000
2019/02/25 2,249 2,284 2,246 2,284 7,800
2019/02/22 2,200 2,235 2,200 2,235 3,800
2019/02/21 2,199 2,218 2,190 2,197 3,900
2019/02/20 2,160 2,195 2,145 2,195 5,400
2019/02/19 2,153 2,153 2,143 2,144 600
2019/02/18 2,127 2,165 2,127 2,141 1,100
2019/02/15 2,127 2,127 2,117 2,126 500
2019/02/14 2,108 2,128 2,100 2,128 800
2019/02/13 2,103 2,119 2,100 2,119 800
2019/02/12 2,118 2,119 2,093 2,115 1,700
2019/02/08 2,105 2,105 2,094 2,094 1,200
2019/02/07 2,105 2,105 2,105 2,105 600
2019/02/06 2,118 2,131 2,118 2,131 500
2019/02/05 2,115 2,135 2,112 2,116 800
2019/02/04 2,138 2,140 2,115 2,115 700
2019/02/01 2,103 2,139 2,103 2,139 400
2019/01/31 2,115 2,143 2,107 2,143 1,100
2019/01/30 2,126 2,140 2,108 2,135 2,400
2019/01/29 2,148 2,149 2,144 2,145 700
2019/01/28 2,147 2,149 2,116 2,148 1,100
2019/01/25 2,115 2,151 2,112 2,149 1,500
2019/01/24 2,157 2,157 2,110 2,133 1,100
2019/01/23 2,130 2,136 2,130 2,136 400
2019/01/22 2,140 2,149 2,135 2,148 1,300
2019/01/21 2,157 2,157 2,132 2,136 1,400
2019/01/18 2,159 2,159 2,108 2,127 1,900
2019/01/17 2,160 2,160 2,131 2,159 4,700
2019/01/16 2,125 2,160 2,125 2,159 3,300
2019/01/15 2,123 2,125 2,123 2,125 700
2019/01/11 2,106 2,127 2,106 2,123 2,700
2019/01/10 2,129 2,129 2,091 2,106 1,600
2019/01/09 2,120 2,120 2,085 2,119 2,100
2019/01/08 2,069 2,100 2,065 2,078 1,400
2019/01/07 2,050 2,069 2,016 2,069 2,800
2019/01/04 1,907 1,999 1,907 1,999 2,500

このページの先頭へ