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
2021/12/30 2,703 2,703 2,680 2,700 1,500
2021/12/29 2,731 2,731 2,675 2,681 1,600
2021/12/28 2,730 2,730 2,681 2,711 1,100
2021/12/27 2,662 2,699 2,662 2,699 600
2021/12/24 2,713 2,718 2,661 2,662 4,800
2021/12/23 2,723 2,828 2,723 2,741 7,700
2021/12/22 2,700 2,725 2,678 2,709 5,600
2021/12/21 2,646 2,674 2,646 2,674 2,200
2021/12/20 2,628 2,650 2,617 2,646 3,000
2021/12/17 2,594 2,616 2,568 2,616 4,100
2021/12/16 2,549 2,593 2,549 2,590 2,900
2021/12/15 2,526 2,543 2,525 2,536 2,600
2021/12/14 2,513 2,535 2,512 2,526 2,300
2021/12/13 2,513 2,536 2,513 2,536 2,300
2021/12/10 2,496 2,513 2,483 2,513 2,900
2021/12/09 2,496 2,496 2,486 2,496 900
2021/12/08 2,492 2,498 2,474 2,496 3,800
2021/12/07 2,498 2,498 2,488 2,493 800
2021/12/06 2,485 2,498 2,485 2,498 1,500
2021/12/03 2,486 2,497 2,485 2,485 1,000
2021/12/02 2,485 2,490 2,482 2,485 1,000
2021/12/01 2,498 2,519 2,485 2,486 1,600
2021/11/30 2,496 2,517 2,491 2,498 2,700
2021/11/29 2,524 2,529 2,489 2,502 4,200
2021/11/26 2,530 2,534 2,522 2,532 1,800
2021/11/25 2,528 2,532 2,524 2,531 1,700
2021/11/24 2,530 2,530 2,523 2,528 1,000
2021/11/22 2,530 2,530 2,516 2,528 2,000
2021/11/19 2,512 2,524 2,506 2,522 2,000
2021/11/18 2,511 2,519 2,511 2,512 2,100
2021/11/17 2,511 2,518 2,510 2,510 800
2021/11/16 2,507 2,518 2,507 2,509 700
2021/11/15 2,504 2,514 2,504 2,507 1,100
2021/11/12 2,504 2,515 2,503 2,507 1,200
2021/11/11 2,507 2,518 2,505 2,510 800
2021/11/10 2,507 2,519 2,504 2,510 1,600
2021/11/09 2,505 2,518 2,503 2,517 2,300
2021/11/08 2,509 2,517 2,508 2,508 800
2021/11/05 2,506 2,519 2,505 2,515 800
2021/11/04 2,496 2,515 2,496 2,506 2,300
2021/11/02 2,500 2,508 2,498 2,500 800
2021/11/01 2,490 2,513 2,490 2,495 800
2021/10/29 2,487 2,499 2,487 2,490 900
2021/10/28 2,500 2,502 2,490 2,490 1,600
2021/10/27 2,502 2,514 2,500 2,500 2,000
2021/10/26 2,515 2,529 2,510 2,510 2,000
2021/10/25 2,515 2,528 2,507 2,515 800
2021/10/22 2,524 2,529 2,516 2,516 1,700
2021/10/21 2,523 2,530 2,520 2,526 1,900
2021/10/20 2,532 2,534 2,523 2,523 1,800
2021/10/19 2,520 2,527 2,518 2,525 1,900
2021/10/18 2,511 2,520 2,511 2,520 900
2021/10/15 2,517 2,517 2,511 2,517 500
2021/10/14 2,499 2,518 2,499 2,517 1,300
2021/10/13 2,527 2,527 2,498 2,508 700
2021/10/12 2,525 2,525 2,497 2,497 800
2021/10/11 2,510 2,531 2,510 2,510 1,800
2021/10/08 2,479 2,497 2,478 2,497 900
2021/10/07 2,498 2,498 2,465 2,479 1,200
2021/10/06 2,516 2,516 2,472 2,473 2,200
2021/10/05 2,543 2,543 2,485 2,524 2,200
2021/10/04 2,541 2,542 2,523 2,523 900
2021/10/01 2,549 2,550 2,505 2,505 4,000
2021/09/30 2,489 2,514 2,489 2,514 3,600
2021/09/29 2,486 2,489 2,480 2,489 500
2021/09/28 2,484 2,490 2,482 2,486 900
2021/09/27 2,470 2,488 2,461 2,488 2,700
2021/09/24 2,467 2,470 2,456 2,470 400
2021/09/22 2,467 2,467 2,452 2,466 500
2021/09/21 2,470 2,474 2,460 2,465 1,600
2021/09/17 2,465 2,475 2,465 2,475 1,300
2021/09/16 2,465 2,467 2,465 2,465 500
2021/09/15 2,470 2,474 2,469 2,469 500
2021/09/14 2,470 2,472 2,460 2,460 1,000
2021/09/13 2,450 2,470 2,450 2,461 1,300
2021/09/10 2,450 2,468 2,446 2,450 1,100
2021/09/09 2,437 2,450 2,437 2,450 800
2021/09/08 2,440 2,446 2,438 2,446 900
2021/09/07 2,428 2,449 2,427 2,445 1,400
2021/09/06 2,449 2,449 2,422 2,428 900
2021/09/03 2,439 2,449 2,420 2,449 1,400
2021/09/02 2,435 2,444 2,414 2,428 1,900
2021/09/01 2,421 2,436 2,420 2,424 1,200
2021/08/31 2,407 2,423 2,407 2,423 800
2021/08/30 2,424 2,424 2,400 2,420 3,200
2021/08/27 2,409 2,427 2,409 2,424 2,300
2021/08/26 2,430 2,430 2,409 2,409 2,600
2021/08/25 2,442 2,442 2,430 2,430 400
2021/08/24 2,423 2,470 2,420 2,446 1,000
2021/08/23 2,441 2,477 2,441 2,468 2,700
2021/08/20 2,468 2,468 2,441 2,441 1,400
2021/08/19 2,447 2,468 2,447 2,468 300
2021/08/18 2,455 2,470 2,445 2,447 1,300
2021/08/17 2,472 2,472 2,447 2,454 800
2021/08/16 2,450 2,472 2,444 2,472 800
2021/08/13 2,468 2,468 2,464 2,464 300
2021/08/12 2,451 2,469 2,443 2,469 900
2021/08/11 2,480 2,480 2,460 2,460 300
2021/08/10 2,484 2,484 2,433 2,483 1,400
2021/08/06 2,459 2,480 2,459 2,480 400
2021/08/05 2,473 2,481 2,473 2,480 600
2021/08/04 2,470 2,489 2,469 2,472 1,300
2021/08/03 2,466 2,470 2,466 2,470 400
2021/08/02 2,469 2,470 2,452 2,452 500
2021/07/30 2,446 2,460 2,441 2,460 1,100
2021/07/29 2,435 2,446 2,434 2,446 900
2021/07/28 2,415 2,437 2,415 2,434 900
2021/07/27 2,433 2,436 2,413 2,413 900
2021/07/26 2,430 2,437 2,420 2,420 1,200
2021/07/21 2,439 2,445 2,428 2,430 1,100
2021/07/20 2,442 2,442 2,422 2,422 800
2021/07/19 2,424 2,427 2,424 2,427 800
2021/07/16 2,410 2,411 2,410 2,411 300
2021/07/15 2,415 2,420 2,412 2,412 300
2021/07/14 2,420 2,424 2,420 2,424 700
2021/07/13 2,407 2,411 2,407 2,411 300
2021/07/12 2,423 2,423 2,404 2,407 800
2021/07/09 2,406 2,424 2,401 2,424 900
2021/07/08 2,405 2,425 2,405 2,425 200
2021/07/07 2,420 2,423 2,410 2,410 500
2021/07/06 2,401 2,430 2,401 2,424 700
2021/07/05 2,429 2,430 2,391 2,401 1,400
2021/07/02 2,413 2,435 2,408 2,429 1,700
2021/07/01 2,419 2,432 2,401 2,432 800
2021/06/30 2,400 2,450 2,373 2,419 2,100
2021/06/29 2,358 2,406 2,339 2,406 1,900
2021/06/28 2,349 2,359 2,330 2,358 2,200
2021/06/25 2,336 2,344 2,324 2,335 800
2021/06/24 2,319 2,336 2,319 2,335 700
2021/06/23 2,318 2,349 2,318 2,336 600
2021/06/22 2,315 2,347 2,315 2,318 1,400
2021/06/21 2,319 2,327 2,315 2,315 2,200
2021/06/18 2,339 2,339 2,335 2,339 500
2021/06/17 2,327 2,335 2,326 2,335 1,600
2021/06/16 2,332 2,335 2,327 2,328 1,900
2021/06/15 2,343 2,344 2,330 2,338 500
2021/06/14 2,329 2,343 2,329 2,343 1,300
2021/06/11 2,326 2,341 2,326 2,329 900
2021/06/10 2,330 2,330 2,325 2,326 700
2021/06/09 2,321 2,340 2,321 2,339 1,200
2021/06/08 2,332 2,332 2,319 2,331 400
2021/06/07 2,319 2,333 2,302 2,332 1,300
2021/06/04 2,318 2,319 2,310 2,319 1,300
2021/06/03 2,320 2,320 2,318 2,320 900
2021/06/02 2,356 2,356 2,322 2,322 1,600
2021/06/01 2,367 2,371 2,358 2,366 1,600
2021/05/31 2,351 2,370 2,351 2,369 1,000
2021/05/28 2,365 2,365 2,334 2,357 1,600
2021/05/27 2,423 2,423 2,283 2,365 10,400
2021/05/26 2,441 2,441 2,423 2,423 1,200
2021/05/25 2,450 2,450 2,423 2,439 1,000
2021/05/24 2,430 2,457 2,423 2,431 1,900
2021/05/21 2,440 2,440 2,413 2,425 1,100
2021/05/20 2,385 2,444 2,385 2,444 5,100
2021/05/19 2,294 2,359 2,294 2,359 4,400
2021/05/18 2,277 2,299 2,276 2,297 2,100
2021/05/17 2,298 2,298 2,264 2,277 1,400
2021/05/14 2,246 2,256 2,240 2,256 2,700
2021/05/13 2,265 2,265 2,240 2,253 4,200
2021/05/12 2,280 2,299 2,274 2,274 3,500
2021/05/11 2,310 2,310 2,278 2,280 3,900
2021/05/10 2,325 2,328 2,309 2,317 4,200
2021/05/07 2,346 2,349 2,323 2,323 5,400
2021/05/06 2,423 2,423 2,343 2,349 11,700
2021/04/30 2,471 2,479 2,427 2,431 13,900
2021/04/28 2,496 2,503 2,451 2,478 46,700
2021/04/27 2,851 2,863 2,836 2,846 20,100
2021/04/26 2,812 2,855 2,812 2,853 12,800
2021/04/23 2,822 2,862 2,801 2,862 8,900
2021/04/22 2,799 2,830 2,781 2,808 9,800
2021/04/21 2,804 2,805 2,783 2,795 7,700
2021/04/20 2,818 2,818 2,803 2,806 5,800
2021/04/19 2,840 2,840 2,810 2,819 10,500
2021/04/16 2,860 2,862 2,838 2,841 7,300
2021/04/15 2,863 2,867 2,860 2,860 3,600
2021/04/14 2,866 2,873 2,861 2,863 6,100
2021/04/13 2,869 2,874 2,864 2,873 5,100
2021/04/12 2,857 2,870 2,850 2,859 6,900
2021/04/09 2,838 2,860 2,836 2,856 7,000
2021/04/08 2,850 2,850 2,836 2,840 5,900
2021/04/07 2,843 2,860 2,840 2,840 10,900
2021/04/06 2,844 2,844 2,827 2,835 7,300
2021/04/05 2,844 2,848 2,816 2,823 9,300
2021/04/02 2,817 2,825 2,783 2,803 13,500
2021/04/01 2,800 2,805 2,781 2,782 12,300
2021/03/31 2,765 2,800 2,765 2,800 10,100
2021/03/30 2,699 2,752 2,696 2,752 11,800
2021/03/29 2,686 2,700 2,666 2,686 6,600
2021/03/26 2,646 2,697 2,646 2,657 5,400
2021/03/25 2,653 2,653 2,602 2,646 5,300
2021/03/24 2,683 2,700 2,600 2,653 8,800
2021/03/23 2,700 2,700 2,679 2,699 2,900
2021/03/22 2,648 2,700 2,640 2,670 7,600
2021/03/19 2,615 2,636 2,615 2,633 3,000
2021/03/18 2,639 2,639 2,601 2,634 4,000
2021/03/17 2,592 2,610 2,575 2,607 3,300
2021/03/16 2,600 2,600 2,581 2,588 3,600
2021/03/15 2,525 2,598 2,515 2,579 4,900
2021/03/12 2,520 2,521 2,505 2,521 1,300
2021/03/11 2,521 2,524 2,497 2,500 1,200
2021/03/10 2,495 2,540 2,480 2,521 3,000
2021/03/09 2,441 2,477 2,440 2,477 2,200
2021/03/08 2,431 2,468 2,431 2,450 900
2021/03/05 2,447 2,447 2,408 2,436 2,000
2021/03/04 2,404 2,449 2,392 2,408 1,300
2021/03/03 2,447 2,469 2,401 2,414 1,800
2021/03/02 2,453 2,455 2,370 2,448 9,800
2021/03/01 2,495 2,498 2,447 2,450 3,500
2021/02/26 2,497 2,519 2,400 2,435 9,600
2021/02/25 2,560 2,560 2,487 2,500 14,000
2021/02/24 2,479 2,727 2,470 2,600 29,800
2021/02/22 2,492 2,492 2,452 2,479 2,600
2021/02/19 2,492 2,498 2,450 2,492 3,400
2021/02/18 2,461 2,500 2,456 2,500 3,500
2021/02/17 2,455 2,463 2,437 2,457 2,200
2021/02/16 2,450 2,453 2,433 2,450 2,300
2021/02/15 2,412 2,453 2,412 2,449 2,800
2021/02/12 2,400 2,408 2,383 2,408 2,100
2021/02/10 2,370 2,400 2,370 2,388 1,900
2021/02/09 2,363 2,380 2,354 2,370 1,700
2021/02/08 2,390 2,390 2,349 2,372 4,600
2021/02/05 2,371 2,385 2,371 2,378 2,700
2021/02/04 2,357 2,370 2,350 2,370 3,300
2021/02/03 2,324 2,370 2,324 2,357 3,300
2021/02/02 2,290 2,330 2,279 2,323 4,300
2021/02/01 2,276 2,290 2,270 2,290 5,400
2021/01/29 2,283 2,288 2,275 2,275 2,900
2021/01/28 2,280 2,290 2,280 2,281 1,500
2021/01/27 2,288 2,289 2,271 2,289 1,500
2021/01/26 2,260 2,280 2,260 2,277 1,200
2021/01/25 2,269 2,275 2,260 2,260 2,900
2021/01/22 2,272 2,275 2,270 2,275 800
2021/01/21 2,300 2,300 2,265 2,265 2,600
2021/01/20 2,259 2,300 2,258 2,290 1,900
2021/01/19 2,239 2,259 2,239 2,259 1,600
2021/01/18 2,251 2,259 2,230 2,238 2,300
2021/01/15 2,269 2,269 2,254 2,259 900
2021/01/14 2,251 2,288 2,247 2,269 3,100
2021/01/13 2,262 2,270 2,250 2,250 1,900
2021/01/12 2,250 2,277 2,250 2,256 3,800
2021/01/08 2,221 2,252 2,220 2,238 2,100
2021/01/07 2,236 2,238 2,205 2,221 2,100
2021/01/06 2,200 2,233 2,200 2,232 4,300
2021/01/05 2,185 2,200 2,185 2,200 1,100
2021/01/04 2,199 2,199 2,184 2,193 900

このページの先頭へ