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
2020/12/30 2,171 2,182 2,171 2,182 900
2020/12/29 2,150 2,175 2,150 2,175 1,600
2020/12/28 2,148 2,160 2,144 2,149 2,000
2020/12/25 2,142 2,157 2,142 2,155 2,500
2020/12/24 2,150 2,159 2,140 2,141 1,700
2020/12/23 2,140 2,150 2,140 2,143 1,000
2020/12/22 2,158 2,171 2,130 2,140 3,300
2020/12/21 2,180 2,180 2,172 2,173 3,100
2020/12/18 2,160 2,187 2,132 2,161 4,400
2020/12/17 2,150 2,172 2,145 2,156 1,500
2020/12/16 2,135 2,151 2,135 2,145 1,100
2020/12/15 2,149 2,149 2,125 2,133 2,900
2020/12/14 2,179 2,179 2,124 2,124 3,000
2020/12/11 2,121 2,169 2,121 2,139 1,200
2020/12/10 2,159 2,172 2,128 2,128 3,700
2020/12/09 2,177 2,177 2,151 2,159 1,700
2020/12/08 2,203 2,219 2,175 2,180 6,200
2020/12/07 2,250 2,250 2,238 2,244 1,200
2020/12/04 2,249 2,249 2,234 2,234 900
2020/12/03 2,249 2,249 2,234 2,246 1,400
2020/12/02 2,229 2,243 2,229 2,233 2,400
2020/12/01 2,245 2,245 2,214 2,229 2,000
2020/11/30 2,215 2,221 2,208 2,221 3,300
2020/11/27 2,200 2,211 2,193 2,211 1,400
2020/11/26 2,209 2,210 2,194 2,201 1,000
2020/11/25 2,190 2,207 2,185 2,207 2,800
2020/11/24 2,172 2,190 2,172 2,190 1,000
2020/11/20 2,170 2,171 2,169 2,171 1,000
2020/11/19 2,170 2,171 2,156 2,170 1,900
2020/11/18 2,170 2,170 2,170 2,170 500
2020/11/17 2,164 2,172 2,164 2,169 800
2020/11/16 2,173 2,175 2,161 2,164 1,400
2020/11/13 2,156 2,177 2,156 2,174 1,300
2020/11/12 2,200 2,200 2,180 2,180 800
2020/11/11 2,190 2,190 2,162 2,180 1,500
2020/11/10 2,200 2,210 2,190 2,190 2,100
2020/11/09 2,198 2,200 2,197 2,200 1,800
2020/11/06 2,200 2,202 2,200 2,200 500
2020/11/05 2,204 2,210 2,201 2,204 700
2020/11/04 2,200 2,210 2,200 2,204 1,000
2020/11/02 2,219 2,219 2,200 2,200 1,300
2020/10/30 2,200 2,209 2,200 2,209 1,800
2020/10/29 2,217 2,217 2,212 2,212 400
2020/10/28 2,231 2,231 2,216 2,217 1,300
2020/10/27 2,220 2,220 2,212 2,212 200
2020/10/26 2,210 2,233 2,210 2,215 1,600
2020/10/23 2,244 2,244 2,219 2,234 1,300
2020/10/22 2,238 2,244 2,237 2,244 2,100
2020/10/21 2,243 2,248 2,243 2,244 1,000
2020/10/20 2,237 2,237 2,237 2,237 900
2020/10/19 2,228 2,243 2,225 2,237 1,800
2020/10/16 2,200 2,224 2,200 2,221 1,700
2020/10/15 2,218 2,229 2,210 2,213 3,200
2020/10/14 2,213 2,219 2,211 2,216 600
2020/10/13 2,217 2,219 2,212 2,219 1,000
2020/10/12 2,217 2,217 2,212 2,212 800
2020/10/09 2,218 2,218 2,202 2,209 700
2020/10/08 2,208 2,219 2,206 2,206 600
2020/10/07 2,196 2,208 2,196 2,206 1,500
2020/10/06 2,217 2,217 2,201 2,213 1,200
2020/10/05 2,194 2,213 2,194 2,195 1,000
2020/10/02 2,189 2,226 2,175 2,194 2,500
2020/09/30 2,181 2,189 2,175 2,189 1,600
2020/09/29 2,166 2,180 2,166 2,176 1,700
2020/09/28 2,188 2,188 2,165 2,166 1,800
2020/09/25 2,178 2,181 2,166 2,166 800
2020/09/24 2,165 2,185 2,160 2,163 1,600
2020/09/23 2,185 2,185 2,162 2,165 2,400
2020/09/18 2,170 2,188 2,163 2,188 2,200
2020/09/17 2,194 2,194 2,160 2,170 1,800
2020/09/16 2,155 2,175 2,152 2,154 1,800
2020/09/15 2,145 2,170 2,145 2,160 1,900
2020/09/14 2,130 2,160 2,130 2,142 9,500
2020/09/11 2,278 2,278 2,245 2,261 6,800
2020/09/10 2,189 2,300 2,189 2,229 7,000
2020/09/09 2,170 2,185 2,150 2,185 3,200
2020/09/08 2,169 2,170 2,169 2,170 600
2020/09/07 2,163 2,168 2,160 2,166 1,300
2020/09/04 2,150 2,159 2,132 2,159 1,200
2020/09/03 2,175 2,176 2,154 2,166 1,400
2020/09/02 2,165 2,184 2,162 2,162 3,800
2020/09/01 2,152 2,158 2,134 2,158 2,600
2020/08/31 2,121 2,159 2,121 2,138 2,000
2020/08/28 2,125 2,150 2,120 2,120 2,600
2020/08/27 2,148 2,148 2,135 2,135 900
2020/08/26 2,139 2,142 2,125 2,132 1,100
2020/08/25 2,130 2,144 2,121 2,121 2,500
2020/08/24 2,135 2,135 2,119 2,119 400
2020/08/21 2,111 2,139 2,111 2,130 600
2020/08/20 2,133 2,133 2,110 2,132 900
2020/08/19 2,126 2,126 2,106 2,116 800
2020/08/18 2,134 2,134 2,107 2,126 1,300
2020/08/17 2,117 2,136 2,117 2,134 400
2020/08/14 2,105 2,139 2,105 2,139 3,200
2020/08/13 2,101 2,111 2,101 2,111 800
2020/08/12 2,096 2,101 2,091 2,101 700
2020/08/11 2,070 2,110 2,070 2,106 1,800
2020/08/07 2,046 2,063 2,046 2,063 300
2020/08/06 2,040 2,050 2,039 2,050 1,000
2020/08/05 2,046 2,048 2,040 2,048 300
2020/08/04 2,050 2,050 2,026 2,033 900
2020/08/03 2,020 2,063 2,015 2,063 2,000
2020/07/31 2,021 2,033 2,020 2,020 1,400
2020/07/30 2,060 2,077 2,036 2,036 2,100
2020/07/29 2,067 2,073 2,060 2,060 2,300
2020/07/28 2,090 2,090 2,075 2,075 600
2020/07/27 2,083 2,083 2,083 2,083 100
2020/07/22 2,063 2,077 2,063 2,070 600
2020/07/21 2,080 2,082 2,070 2,075 1,900
2020/07/20 2,083 2,089 2,075 2,083 2,300
2020/07/17 2,057 2,059 2,040 2,049 1,700
2020/07/16 2,066 2,067 2,045 2,055 4,100
2020/07/15 2,061 2,073 2,061 2,073 1,200
2020/07/14 2,066 2,066 2,061 2,061 900
2020/07/13 2,062 2,090 2,062 2,070 2,100
2020/07/10 2,107 2,107 2,065 2,078 1,900
2020/07/09 2,075 2,117 2,069 2,097 1,100
2020/07/08 2,112 2,112 2,099 2,112 500
2020/07/07 2,117 2,117 2,080 2,093 1,800
2020/07/06 2,110 2,113 2,060 2,082 1,800
2020/07/03 2,090 2,105 2,060 2,096 800
2020/07/02 2,153 2,153 2,091 2,091 2,100
2020/07/01 2,138 2,139 2,100 2,121 2,200
2020/06/30 2,150 2,152 2,121 2,130 2,700
2020/06/29 2,113 2,150 2,113 2,144 3,500
2020/06/26 2,130 2,138 2,105 2,113 2,700
2020/06/25 2,119 2,119 2,097 2,115 1,600
2020/06/24 2,100 2,115 2,086 2,115 1,600
2020/06/23 2,075 2,100 2,075 2,098 3,500
2020/06/22 2,040 2,074 2,035 2,051 3,900
2020/06/19 2,041 2,057 2,040 2,050 1,900
2020/06/18 2,020 2,038 2,015 2,038 1,800
2020/06/17 2,015 2,041 2,015 2,020 1,900
2020/06/16 2,019 2,019 1,999 2,001 3,000
2020/06/15 2,011 2,037 2,001 2,001 3,900
2020/06/12 1,996 2,046 1,990 2,038 9,300
2020/06/11 2,145 2,145 2,090 2,095 6,700
2020/06/10 2,167 2,175 2,151 2,151 2,100
2020/06/09 2,148 2,187 2,144 2,170 12,400
2020/06/08 2,120 2,146 2,110 2,141 7,100
2020/06/05 2,109 2,117 2,090 2,100 7,500
2020/06/04 2,115 2,121 2,101 2,116 1,800
2020/06/03 2,115 2,115 2,098 2,101 3,400
2020/06/02 2,125 2,125 2,102 2,114 2,400
2020/06/01 2,104 2,124 2,102 2,119 1,600
2020/05/29 2,107 2,118 2,090 2,090 3,000
2020/05/28 2,114 2,124 2,106 2,106 1,300
2020/05/27 2,114 2,114 2,101 2,101 1,800
2020/05/26 2,124 2,131 2,105 2,107 3,200
2020/05/25 2,099 2,131 2,099 2,124 7,100
2020/05/22 2,055 2,077 2,055 2,070 2,800
2020/05/21 2,040 2,068 2,040 2,052 3,400
2020/05/20 2,020 2,033 2,020 2,025 1,700
2020/05/19 2,011 2,020 2,011 2,017 2,700
2020/05/18 2,000 2,015 1,992 2,011 1,600
2020/05/15 2,030 2,030 1,992 2,008 1,600
2020/05/14 2,004 2,004 1,991 2,000 4,500
2020/05/13 2,021 2,021 2,001 2,002 2,300
2020/05/12 2,010 2,021 2,009 2,021 2,800
2020/05/11 2,000 2,020 1,996 2,015 5,400
2020/05/08 2,030 2,039 1,995 2,000 9,700
2020/05/07 2,040 2,060 2,029 2,030 4,200
2020/05/01 2,094 2,094 2,001 2,040 9,600
2020/04/30 2,152 2,160 2,096 2,106 8,500
2020/04/28 2,095 2,172 2,085 2,130 36,400
2020/04/27 2,330 2,348 2,330 2,345 28,300
2020/04/24 2,335 2,342 2,325 2,330 9,600
2020/04/23 2,322 2,336 2,315 2,335 7,700
2020/04/22 2,321 2,343 2,311 2,324 10,000
2020/04/21 2,338 2,358 2,316 2,345 8,100
2020/04/20 2,280 2,339 2,265 2,328 15,700
2020/04/17 2,239 2,270 2,222 2,261 9,200
2020/04/16 2,180 2,238 2,173 2,236 15,600
2020/04/15 2,190 2,220 2,185 2,187 61,300
2020/04/14 2,315 2,315 2,251 2,251 19,400
2020/04/13 2,319 2,342 2,313 2,319 4,800
2020/04/10 2,291 2,310 2,291 2,310 3,400
2020/04/09 2,293 2,293 2,260 2,291 4,400
2020/04/08 2,304 2,304 2,212 2,260 12,600
2020/04/07 2,350 2,370 2,250 2,314 8,600
2020/04/06 2,245 2,405 2,183 2,370 13,700
2020/04/03 2,350 2,350 2,266 2,269 3,300
2020/04/02 2,370 2,388 2,350 2,350 4,200
2020/04/01 2,428 2,430 2,355 2,391 6,300
2020/03/31 2,363 2,480 2,363 2,478 8,600
2020/03/30 2,200 2,356 2,200 2,356 7,100
2020/03/27 2,261 2,261 2,150 2,235 5,100
2020/03/26 2,235 2,235 2,100 2,100 5,800
2020/03/25 2,194 2,248 2,155 2,235 3,400
2020/03/24 2,055 2,094 2,020 2,094 4,300
2020/03/23 1,940 1,959 1,913 1,956 4,000
2020/03/19 2,096 2,100 1,800 1,900 16,000
2020/03/18 1,918 2,148 1,918 2,026 7,000
2020/03/17 1,777 1,941 1,748 1,890 5,900
2020/03/16 1,860 1,979 1,823 1,851 8,300
2020/03/13 1,700 1,899 1,672 1,832 18,100
2020/03/12 2,220 2,250 2,010 2,029 9,500
2020/03/11 2,350 2,390 2,225 2,298 4,100
2020/03/10 2,157 2,350 2,050 2,350 12,200
2020/03/09 2,280 2,330 2,235 2,257 5,300
2020/03/06 2,496 2,496 2,333 2,412 9,200
2020/03/05 2,435 2,507 2,435 2,496 2,400
2020/03/04 2,435 2,488 2,420 2,435 2,800
2020/03/03 2,575 2,575 2,455 2,455 4,500
2020/03/02 2,200 2,499 2,200 2,449 8,100
2020/02/28 2,332 2,396 2,250 2,250 18,000
2020/02/27 2,625 2,625 2,505 2,532 9,700
2020/02/26 2,631 2,688 2,580 2,652 4,800
2020/02/25 2,550 2,697 2,505 2,669 8,200
2020/02/21 2,730 2,730 2,679 2,700 1,900
2020/02/20 2,746 2,771 2,716 2,730 2,900
2020/02/19 2,635 2,750 2,635 2,750 3,800
2020/02/18 2,724 2,743 2,645 2,645 5,900
2020/02/17 2,799 2,799 2,725 2,747 6,100
2020/02/14 2,760 2,780 2,748 2,750 2,200
2020/02/13 2,813 2,813 2,737 2,756 5,300
2020/02/12 2,756 2,815 2,756 2,813 6,100
2020/02/10 2,717 2,763 2,717 2,737 4,300
2020/02/07 2,710 2,723 2,708 2,717 1,500
2020/02/06 2,700 2,737 2,700 2,707 4,300
2020/02/05 2,691 2,725 2,677 2,696 2,800
2020/02/04 2,608 2,680 2,608 2,675 4,500
2020/02/03 2,546 2,618 2,486 2,593 5,100
2020/01/31 2,470 2,549 2,470 2,549 3,100
2020/01/30 2,558 2,595 2,470 2,470 4,300
2020/01/29 2,684 2,686 2,535 2,551 9,100
2020/01/28 2,723 2,723 2,676 2,684 3,000
2020/01/27 2,740 2,740 2,667 2,712 5,800
2020/01/24 2,781 2,800 2,744 2,751 7,100
2020/01/23 2,730 2,776 2,730 2,756 6,600
2020/01/22 2,701 2,730 2,701 2,729 1,500
2020/01/21 2,738 2,738 2,703 2,703 3,600
2020/01/20 2,667 2,733 2,667 2,701 6,900
2020/01/17 2,665 2,671 2,656 2,666 4,400
2020/01/16 2,639 2,679 2,639 2,652 3,500
2020/01/15 2,617 2,699 2,609 2,611 11,500
2020/01/14 2,550 2,609 2,550 2,607 7,400
2020/01/10 2,524 2,535 2,523 2,534 1,300
2020/01/09 2,498 2,539 2,498 2,530 2,500
2020/01/08 2,540 2,540 2,487 2,498 3,300
2020/01/07 2,541 2,541 2,522 2,522 1,400
2020/01/06 2,542 2,549 2,519 2,524 5,900

このページの先頭へ