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
2022/12/30 2,900 2,908 2,900 2,906 700
2022/12/29 2,897 2,905 2,891 2,896 1,300
2022/12/28 2,923 2,923 2,884 2,893 2,300
2022/12/27 2,869 2,889 2,869 2,873 2,300
2022/12/26 2,867 2,876 2,867 2,870 1,700
2022/12/23 2,857 2,871 2,856 2,860 1,800
2022/12/22 2,870 2,876 2,856 2,857 2,700
2022/12/21 2,853 2,858 2,840 2,850 1,600
2022/12/20 2,849 2,858 2,845 2,858 5,200
2022/12/19 2,843 2,846 2,840 2,846 1,500
2022/12/16 2,832 2,838 2,831 2,835 1,000
2022/12/15 2,838 2,838 2,832 2,832 1,100
2022/12/14 2,831 2,837 2,828 2,837 1,400
2022/12/13 2,830 2,839 2,830 2,830 500
2022/12/12 2,839 2,842 2,828 2,828 1,200
2022/12/09 2,838 2,838 2,828 2,828 200
2022/12/08 2,843 2,843 2,828 2,828 700
2022/12/07 2,830 2,843 2,827 2,843 400
2022/12/06 2,845 2,845 2,830 2,830 400
2022/12/05 2,839 2,840 2,834 2,835 1,000
2022/12/02 2,825 2,839 2,823 2,839 1,500
2022/12/01 2,827 2,837 2,823 2,837 700
2022/11/30 2,824 2,835 2,822 2,827 800
2022/11/29 2,841 2,841 2,822 2,822 1,800
2022/11/28 2,850 2,850 2,834 2,836 1,500
2022/11/25 2,822 2,839 2,821 2,838 2,200
2022/11/24 2,819 2,830 2,815 2,828 2,200
2022/11/22 2,812 2,819 2,806 2,819 2,100
2022/11/21 2,803 2,820 2,803 2,807 1,400
2022/11/18 2,806 2,820 2,806 2,818 1,100
2022/11/17 2,793 2,808 2,782 2,804 2,300
2022/11/16 2,784 2,794 2,773 2,794 1,600
2022/11/15 2,776 2,785 2,767 2,778 2,100
2022/11/14 2,775 2,777 2,766 2,766 400
2022/11/11 2,770 2,775 2,759 2,774 1,900
2022/11/10 2,759 2,762 2,759 2,762 300
2022/11/09 2,761 2,769 2,759 2,759 600
2022/11/08 2,769 2,769 2,755 2,769 400
2022/11/07 2,770 2,770 2,755 2,760 500
2022/11/04 2,770 2,770 2,759 2,770 400
2022/11/02 2,765 2,774 2,758 2,760 1,100
2022/11/01 2,764 2,770 2,758 2,760 1,000
2022/10/31 2,747 2,764 2,747 2,764 1,300
2022/10/28 2,740 2,750 2,735 2,749 900
2022/10/27 2,770 2,775 2,741 2,756 1,800
2022/10/26 2,758 2,775 2,722 2,770 3,400
2022/10/25 2,758 2,774 2,751 2,758 1,700
2022/10/24 2,757 2,758 2,750 2,758 400
2022/10/21 2,740 2,757 2,740 2,757 500
2022/10/20 2,750 2,750 2,750 2,750 300
2022/10/19 2,739 2,750 2,738 2,750 1,000
2022/10/18 2,735 2,746 2,735 2,737 700
2022/10/17 2,726 2,743 2,726 2,743 1,000
2022/10/14 2,742 2,757 2,729 2,738 1,300
2022/10/13 2,716 2,742 2,716 2,742 600
2022/10/12 2,712 2,733 2,712 2,733 300
2022/10/11 2,726 2,743 2,710 2,720 700
2022/10/07 2,726 2,747 2,726 2,744 400
2022/10/06 2,745 2,746 2,730 2,730 600
2022/10/05 2,749 2,749 2,726 2,743 800
2022/10/04 2,730 2,730 2,715 2,720 900
2022/10/03 2,705 2,736 2,705 2,736 300
2022/09/30 2,711 2,736 2,711 2,736 300
2022/09/29 2,723 2,736 2,718 2,736 700
2022/09/28 2,711 2,730 2,686 2,730 1,700
2022/09/27 2,686 2,711 2,686 2,711 1,700
2022/09/26 2,700 2,728 2,685 2,692 1,600
2022/09/22 2,710 2,715 2,700 2,700 1,300
2022/09/21 2,706 2,710 2,702 2,702 500
2022/09/20 2,712 2,716 2,706 2,706 1,900
2022/09/16 2,720 2,725 2,711 2,725 500
2022/09/15 2,704 2,730 2,703 2,710 800
2022/09/14 2,720 2,720 2,706 2,706 1,200
2022/09/13 2,720 2,730 2,705 2,709 5,000
2022/09/12 2,759 2,760 2,758 2,758 1,300
2022/09/09 2,721 2,754 2,721 2,739 700
2022/09/08 2,726 2,745 2,726 2,738 900
2022/09/07 2,746 2,746 2,730 2,730 400
2022/09/06 2,732 2,735 2,732 2,735 500
2022/09/05 2,740 2,748 2,730 2,732 600
2022/09/02 2,740 2,745 2,740 2,745 200
2022/09/01 2,734 2,749 2,733 2,749 500
2022/08/31 2,731 2,749 2,731 2,749 200
2022/08/30 2,758 2,758 2,740 2,740 800
2022/08/29 2,740 2,755 2,735 2,755 1,300
2022/08/26 2,740 2,740 2,740 2,740 100
2022/08/25 2,731 2,748 2,731 2,748 500
2022/08/24 2,748 2,748 2,748 2,748 100
2022/08/23 2,735 2,748 2,731 2,748 900
2022/08/22 2,751 2,757 2,740 2,750 1,200
2022/08/19 2,750 2,750 2,742 2,749 400
2022/08/18 2,729 2,740 2,729 2,735 400
2022/08/17 2,732 2,739 2,726 2,738 600
2022/08/16 2,715 2,730 2,715 2,730 800
2022/08/15 2,725 2,725 2,720 2,720 400
2022/08/12 2,702 2,720 2,702 2,720 1,400
2022/08/10 2,715 2,715 2,715 2,715 200
2022/08/09 2,702 2,715 2,702 2,715 1,700
2022/08/08 2,712 2,726 2,700 2,716 1,200
2022/08/05 2,714 2,728 2,714 2,716 500
2022/08/04 2,711 2,729 2,711 2,714 1,900
2022/08/03 2,711 2,728 2,711 2,728 1,600
2022/08/02 2,735 2,735 2,714 2,730 700
2022/08/01 2,729 2,734 2,723 2,734 300
2022/07/29 2,740 2,742 2,729 2,729 500
2022/07/28 2,732 2,741 2,715 2,740 1,200
2022/07/27 2,744 2,744 2,731 2,732 1,200
2022/07/26 2,735 2,744 2,735 2,744 500
2022/07/25 2,721 2,740 2,707 2,740 900
2022/07/22 2,735 2,736 2,719 2,721 1,400
2022/07/21 2,738 2,740 2,738 2,740 400
2022/07/20 2,759 2,759 2,727 2,727 1,000
2022/07/19 2,760 2,760 2,725 2,725 2,500
2022/07/15 2,695 2,729 2,695 2,710 1,400
2022/07/14 2,698 2,699 2,650 2,694 1,400
2022/07/12 2,680 2,688 2,680 2,686 500
2022/07/11 2,698 2,698 2,674 2,674 800
2022/07/08 2,656 2,662 2,653 2,657 800
2022/07/07 2,670 2,670 2,657 2,666 800
2022/07/06 2,668 2,668 2,653 2,666 700
2022/07/05 2,656 2,665 2,651 2,651 1,500
2022/07/04 2,670 2,675 2,650 2,674 1,600
2022/07/01 2,653 2,674 2,653 2,670 900
2022/06/30 2,663 2,675 2,652 2,656 800
2022/06/29 2,678 2,689 2,672 2,672 600
2022/06/28 2,671 2,708 2,671 2,691 2,700
2022/06/27 2,670 2,707 2,668 2,702 1,600
2022/06/24 2,700 2,701 2,650 2,668 1,400
2022/06/23 2,710 2,720 2,710 2,719 600
2022/06/22 2,690 2,698 2,671 2,671 2,100
2022/06/21 2,681 2,748 2,680 2,725 700
2022/06/20 2,697 2,730 2,680 2,681 2,100
2022/06/17 2,701 2,710 2,695 2,702 1,800
2022/06/16 2,680 2,730 2,680 2,720 1,300
2022/06/15 2,681 2,729 2,680 2,680 1,700
2022/06/14 2,688 2,700 2,685 2,689 3,100
2022/06/13 2,715 2,747 2,715 2,725 1,900
2022/06/10 2,730 2,769 2,711 2,725 2,300
2022/06/09 2,720 2,726 2,705 2,726 1,700
2022/06/08 2,767 2,777 2,701 2,710 6,600
2022/06/07 2,760 2,772 2,734 2,735 5,900
2022/06/06 2,700 2,770 2,685 2,748 22,300
2022/06/03 2,587 2,649 2,587 2,615 1,400
2022/06/02 2,580 2,593 2,577 2,588 900
2022/06/01 2,585 2,599 2,568 2,586 1,200
2022/05/31 2,600 2,600 2,565 2,583 1,100
2022/05/30 2,601 2,601 2,575 2,587 1,600
2022/05/27 2,587 2,590 2,570 2,576 1,900
2022/05/26 2,626 2,626 2,600 2,600 1,000
2022/05/25 2,631 2,634 2,626 2,626 900
2022/05/24 2,632 2,652 2,626 2,631 1,800
2022/05/23 2,655 2,655 2,625 2,637 1,800
2022/05/20 2,656 2,656 2,621 2,629 2,800
2022/05/19 2,585 2,684 2,585 2,617 5,200
2022/05/18 2,580 2,583 2,570 2,581 1,900
2022/05/17 2,560 2,567 2,557 2,567 2,100
2022/05/16 2,560 2,560 2,551 2,556 1,400
2022/05/13 2,560 2,560 2,548 2,555 1,700
2022/05/12 2,542 2,561 2,542 2,560 1,800
2022/05/11 2,564 2,564 2,545 2,557 3,300
2022/05/10 2,559 2,566 2,539 2,564 3,100
2022/05/09 2,565 2,567 2,550 2,551 6,000
2022/05/06 2,516 2,566 2,503 2,563 7,000
2022/05/02 2,518 2,520 2,500 2,512 7,300
2022/04/28 2,501 2,520 2,481 2,520 10,500
2022/04/27 2,465 2,536 2,459 2,501 32,300
2022/04/26 2,849 2,870 2,848 2,865 16,500
2022/04/25 2,847 2,849 2,840 2,846 9,300
2022/04/22 2,850 2,850 2,845 2,847 4,500
2022/04/21 2,850 2,854 2,844 2,852 5,200
2022/04/20 2,855 2,856 2,850 2,850 3,300
2022/04/19 2,859 2,859 2,850 2,851 4,300
2022/04/18 2,850 2,859 2,845 2,850 5,400
2022/04/15 2,835 2,848 2,833 2,846 5,200
2022/04/14 2,827 2,835 2,821 2,835 3,000
2022/04/13 2,832 2,832 2,800 2,827 3,700
2022/04/12 2,807 2,832 2,807 2,832 5,600
2022/04/11 2,781 2,808 2,780 2,808 3,900
2022/04/08 2,797 2,797 2,781 2,781 5,200
2022/04/07 2,810 2,817 2,790 2,797 8,000
2022/04/06 2,837 2,837 2,816 2,822 7,200
2022/04/05 2,849 2,849 2,834 2,839 7,400
2022/04/04 2,854 2,857 2,831 2,850 12,900
2022/04/01 2,862 2,864 2,854 2,857 5,900
2022/03/31 2,864 2,869 2,860 2,864 7,500
2022/03/30 2,809 2,865 2,809 2,864 8,100
2022/03/29 2,848 2,850 2,831 2,847 4,000
2022/03/28 2,803 2,850 2,803 2,834 6,800
2022/03/25 2,780 2,796 2,770 2,794 1,900
2022/03/24 2,798 2,799 2,750 2,798 3,900
2022/03/23 2,790 2,798 2,784 2,798 1,900
2022/03/22 2,794 2,795 2,775 2,775 1,900
2022/03/18 2,787 2,795 2,785 2,790 1,800
2022/03/17 2,783 2,783 2,750 2,782 2,100
2022/03/16 2,766 2,788 2,760 2,784 1,800
2022/03/15 2,745 2,765 2,737 2,755 1,700
2022/03/14 2,742 2,745 2,740 2,745 800
2022/03/11 2,743 2,743 2,718 2,730 1,200
2022/03/10 2,701 2,755 2,695 2,723 1,700
2022/03/09 2,717 2,717 2,683 2,701 1,700
2022/03/08 2,711 2,729 2,700 2,724 2,200
2022/03/07 2,765 2,765 2,721 2,755 3,000
2022/03/04 2,790 2,795 2,766 2,794 2,000
2022/03/03 2,785 2,800 2,774 2,790 2,700
2022/03/02 2,750 2,775 2,745 2,775 1,400
2022/03/01 2,749 2,760 2,749 2,750 4,100
2022/02/28 2,728 2,750 2,721 2,742 4,900
2022/02/25 2,678 2,722 2,656 2,698 2,300
2022/02/24 2,739 2,739 2,696 2,699 2,200
2022/02/22 2,728 2,735 2,725 2,730 1,800
2022/02/21 2,725 2,729 2,720 2,729 1,700
2022/02/18 2,715 2,725 2,713 2,725 1,100
2022/02/17 2,710 2,718 2,706 2,715 1,400
2022/02/16 2,690 2,719 2,688 2,705 1,500
2022/02/15 2,697 2,700 2,690 2,690 1,900
2022/02/14 2,675 2,697 2,675 2,697 2,000
2022/02/10 2,683 2,683 2,670 2,673 1,000
2022/02/09 2,646 2,684 2,646 2,684 1,900
2022/02/08 2,640 2,640 2,640 2,640 1,000
2022/02/07 2,645 2,650 2,636 2,636 500
2022/02/04 2,632 2,635 2,630 2,635 600
2022/02/03 2,620 2,643 2,615 2,632 1,300
2022/02/02 2,627 2,640 2,626 2,626 1,200
2022/02/01 2,608 2,637 2,608 2,627 600
2022/01/31 2,622 2,637 2,620 2,620 1,400
2022/01/28 2,620 2,637 2,620 2,631 1,400
2022/01/27 2,629 2,646 2,620 2,630 1,800
2022/01/26 2,662 2,662 2,631 2,631 1,400
2022/01/25 2,658 2,675 2,657 2,662 1,300
2022/01/24 2,648 2,660 2,648 2,655 900
2022/01/21 2,624 2,647 2,624 2,640 600
2022/01/20 2,647 2,647 2,624 2,624 700
2022/01/19 2,646 2,647 2,626 2,647 1,200
2022/01/18 2,649 2,655 2,635 2,640 1,300
2022/01/17 2,631 2,664 2,631 2,649 1,600
2022/01/14 2,638 2,716 2,602 2,622 4,000
2022/01/13 2,727 2,727 2,672 2,679 1,900
2022/01/12 2,712 2,728 2,702 2,728 1,100
2022/01/11 2,754 2,754 2,711 2,712 2,300
2022/01/07 2,772 2,780 2,725 2,756 5,400
2022/01/06 2,768 2,772 2,760 2,772 2,200
2022/01/05 2,735 2,766 2,735 2,760 2,800
2022/01/04 2,720 2,736 2,712 2,722 2,300

このページの先頭へ