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

ベルク(9974)の株価時系列情報

ベルク(9974)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
2024/03/28 6,960 7,000 6,890 6,940 28,100
2024/03/27 6,940 7,030 6,920 6,960 40,000
2024/03/26 6,850 6,930 6,840 6,900 27,800
2024/03/25 6,830 6,870 6,800 6,840 31,100
2024/03/22 6,830 6,830 6,780 6,820 20,900
2024/03/21 6,760 6,830 6,740 6,810 30,500
2024/03/19 6,710 6,760 6,690 6,760 20,100
2024/03/18 6,700 6,780 6,670 6,740 26,600
2024/03/15 6,590 6,710 6,560 6,680 34,000
2024/03/14 6,650 6,680 6,550 6,590 31,400
2024/03/13 6,570 6,650 6,490 6,650 51,200
2024/03/12 6,530 6,650 6,460 6,540 83,000
2024/03/11 6,310 6,430 6,290 6,430 69,200
2024/03/08 6,220 6,320 6,220 6,290 33,600
2024/03/07 6,320 6,320 6,250 6,280 16,800
2024/03/06 6,190 6,310 6,190 6,280 35,800
2024/03/05 6,180 6,200 6,150 6,150 26,400
2024/03/04 6,310 6,340 6,190 6,200 41,300
2024/03/01 6,350 6,350 6,250 6,290 39,400
2024/02/29 6,380 6,410 6,280 6,350 41,400
2024/02/28 6,300 6,390 6,240 6,340 82,800
2024/02/27 6,440 6,480 6,410 6,420 234,400
2024/02/26 6,460 6,510 6,460 6,480 156,600
2024/02/22 6,560 6,560 6,450 6,480 111,700
2024/02/21 6,550 6,570 6,500 6,560 98,000
2024/02/20 6,600 6,660 6,550 6,570 52,900
2024/02/19 6,470 6,590 6,470 6,590 49,000
2024/02/16 6,440 6,470 6,390 6,450 41,400
2024/02/15 6,440 6,470 6,370 6,380 55,400
2024/02/14 6,500 6,510 6,400 6,440 51,200
2024/02/13 6,480 6,520 6,440 6,500 66,800
2024/02/09 6,520 6,570 6,490 6,520 38,900
2024/02/08 6,540 6,570 6,480 6,540 65,000
2024/02/07 6,350 6,550 6,350 6,540 88,100
2024/02/06 6,380 6,390 6,310 6,340 34,800
2024/02/05 6,360 6,380 6,320 6,380 29,700
2024/02/02 6,360 6,360 6,290 6,330 30,900
2024/02/01 6,330 6,360 6,310 6,340 29,700
2024/01/31 6,250 6,330 6,250 6,320 31,100
2024/01/30 6,360 6,360 6,240 6,240 34,000
2024/01/29 6,340 6,370 6,320 6,330 23,300
2024/01/26 6,300 6,350 6,300 6,320 26,300
2024/01/25 6,250 6,330 6,240 6,300 22,400
2024/01/24 6,300 6,330 6,250 6,260 20,100
2024/01/23 6,300 6,320 6,280 6,300 21,900
2024/01/22 6,220 6,280 6,200 6,270 22,500
2024/01/19 6,120 6,200 6,090 6,170 47,000
2024/01/18 6,210 6,210 6,130 6,150 31,300
2024/01/17 6,240 6,240 6,180 6,190 39,000
2024/01/16 6,290 6,320 6,200 6,200 39,700
2024/01/15 6,250 6,300 6,220 6,270 52,900
2024/01/12 6,360 6,420 6,200 6,210 88,200
2024/01/11 6,380 6,440 6,290 6,300 112,400
2024/01/10 6,470 6,480 6,350 6,480 87,800
2024/01/09 6,350 6,440 6,320 6,420 40,000
2024/01/05 6,380 6,380 6,230 6,250 65,700
2024/01/04 6,280 6,340 6,180 6,300 36,900
2023/12/29 6,250 6,250 6,170 6,250 23,200
2023/12/28 6,190 6,220 6,170 6,220 9,300
2023/12/27 6,140 6,200 6,140 6,190 16,200
2023/12/26 6,180 6,190 6,140 6,150 12,800
2023/12/25 6,270 6,270 6,200 6,200 11,800
2023/12/22 6,180 6,220 6,180 6,210 15,700
2023/12/21 6,170 6,170 6,120 6,130 15,100
2023/12/20 6,200 6,220 6,160 6,180 23,400
2023/12/19 6,170 6,170 6,090 6,150 22,800
2023/12/18 6,080 6,170 6,030 6,130 27,200
2023/12/15 6,270 6,280 6,160 6,180 30,800
2023/12/14 6,310 6,340 6,260 6,290 25,200
2023/12/13 6,430 6,430 6,290 6,300 24,800
2023/12/12 6,460 6,480 6,410 6,430 22,100
2023/12/11 6,340 6,380 6,320 6,380 20,000
2023/12/08 6,410 6,440 6,280 6,330 42,600
2023/12/07 6,410 6,410 6,330 6,350 17,300
2023/12/06 6,290 6,440 6,290 6,420 30,100
2023/12/05 6,340 6,370 6,280 6,280 21,400
2023/12/04 6,300 6,360 6,240 6,330 22,600
2023/12/01 6,370 6,400 6,300 6,330 34,200
2023/11/30 6,430 6,450 6,340 6,370 34,200
2023/11/29 6,590 6,590 6,440 6,450 27,400
2023/11/28 6,550 6,610 6,550 6,580 15,000
2023/11/27 6,590 6,620 6,550 6,570 9,900
2023/11/24 6,650 6,650 6,550 6,590 21,400
2023/11/22 6,570 6,610 6,560 6,600 14,800
2023/11/21 6,550 6,610 6,530 6,570 23,600
2023/11/20 6,580 6,630 6,520 6,550 25,500
2023/11/17 6,550 6,620 6,550 6,620 19,400
2023/11/16 6,690 6,690 6,550 6,550 17,600
2023/11/15 6,610 6,720 6,560 6,690 35,100
2023/11/14 6,690 6,690 6,590 6,610 28,700
2023/11/13 6,700 6,730 6,590 6,590 31,400
2023/11/10 6,730 6,810 6,710 6,730 27,100
2023/11/09 6,900 6,900 6,770 6,790 12,100
2023/11/08 6,810 6,860 6,740 6,820 29,200
2023/11/07 6,860 6,890 6,740 6,750 40,400
2023/11/06 7,020 7,030 6,810 6,880 43,200
2023/11/02 7,170 7,200 6,990 7,030 34,100
2023/11/01 7,100 7,200 7,100 7,160 27,600
2023/10/31 6,890 7,080 6,880 7,060 40,200
2023/10/30 6,970 6,970 6,810 6,870 27,100
2023/10/27 6,980 7,040 6,950 6,990 24,300
2023/10/26 6,940 7,060 6,900 6,980 17,600
2023/10/25 7,000 7,050 6,950 6,970 22,000
2023/10/24 7,000 7,000 6,830 6,940 17,300
2023/10/23 6,860 7,000 6,860 6,980 24,300
2023/10/20 6,860 6,950 6,810 6,910 20,700
2023/10/19 6,800 6,850 6,770 6,800 14,000
2023/10/18 6,790 6,820 6,730 6,810 14,300
2023/10/17 6,700 6,800 6,650 6,790 23,200
2023/10/16 6,740 6,740 6,590 6,600 37,600
2023/10/13 6,790 6,790 6,640 6,740 32,000
2023/10/12 7,200 7,200 6,750 6,850 95,500
2023/10/11 7,120 7,120 6,960 6,990 43,500
2023/10/10 6,940 7,050 6,940 7,050 23,700
2023/10/06 6,790 6,940 6,790 6,890 17,300
2023/10/05 6,800 6,860 6,780 6,860 18,900
2023/10/04 6,790 6,810 6,710 6,720 17,400
2023/10/03 6,740 6,920 6,710 6,820 20,000
2023/10/02 6,820 6,880 6,730 6,740 20,600
2023/09/29 6,900 6,920 6,810 6,870 15,200
2023/09/28 6,970 6,970 6,830 6,870 16,300
2023/09/27 6,900 7,000 6,850 7,000 18,800
2023/09/26 6,920 6,960 6,830 6,920 11,200
2023/09/25 6,790 6,970 6,790 6,920 16,800
2023/09/22 6,800 6,850 6,780 6,820 11,800
2023/09/21 6,810 6,910 6,800 6,820 8,600
2023/09/20 6,940 6,940 6,810 6,830 16,100
2023/09/19 6,860 6,900 6,820 6,890 11,200
2023/09/15 6,870 6,940 6,800 6,910 23,000
2023/09/14 6,950 6,950 6,850 6,870 16,800
2023/09/13 6,830 7,010 6,830 6,990 23,600
2023/09/12 6,780 6,890 6,780 6,890 6,200
2023/09/11 6,760 6,830 6,730 6,780 12,900
2023/09/08 6,770 6,840 6,750 6,770 21,200
2023/09/07 6,880 6,920 6,810 6,850 15,900
2023/09/06 6,950 6,950 6,900 6,910 10,400
2023/09/05 6,870 6,970 6,830 6,950 19,700
2023/09/04 6,880 6,880 6,800 6,850 18,300
2023/09/01 6,790 6,890 6,770 6,890 15,900
2023/08/31 6,760 6,800 6,690 6,790 19,100
2023/08/30 6,720 6,770 6,680 6,690 17,500
2023/08/29 6,650 6,710 6,640 6,690 12,700
2023/08/28 6,640 6,690 6,610 6,690 12,000
2023/08/25 6,640 6,660 6,560 6,570 16,500
2023/08/24 6,680 6,720 6,640 6,690 17,900
2023/08/23 6,520 6,600 6,520 6,550 5,100
2023/08/22 6,570 6,580 6,510 6,570 8,200
2023/08/21 6,550 6,610 6,540 6,550 11,200
2023/08/18 6,510 6,600 6,500 6,540 15,900
2023/08/17 6,610 6,640 6,550 6,560 11,000
2023/08/16 6,610 6,660 6,590 6,630 7,400
2023/08/15 6,620 6,670 6,560 6,660 11,100
2023/08/14 6,670 6,720 6,610 6,620 8,300
2023/08/10 6,590 6,640 6,580 6,640 10,600
2023/08/09 6,680 6,680 6,570 6,630 14,600
2023/08/08 6,630 6,730 6,630 6,720 8,300
2023/08/07 6,570 6,620 6,570 6,610 7,500
2023/08/04 6,560 6,610 6,550 6,580 10,200
2023/08/03 6,580 6,660 6,530 6,540 14,300
2023/08/02 6,770 6,770 6,610 6,640 16,600
2023/08/01 6,790 6,810 6,710 6,770 8,200
2023/07/31 6,790 6,880 6,730 6,730 17,200
2023/07/28 6,530 6,680 6,510 6,680 17,600
2023/07/27 6,610 6,610 6,530 6,570 8,800
2023/07/26 6,610 6,630 6,540 6,610 6,300
2023/07/25 6,720 6,720 6,540 6,580 15,800
2023/07/24 6,670 6,690 6,600 6,670 7,000
2023/07/21 6,600 6,640 6,560 6,570 10,000
2023/07/20 6,620 6,680 6,580 6,600 9,500
2023/07/19 6,630 6,680 6,590 6,670 12,600
2023/07/18 6,650 6,690 6,600 6,610 19,400
2023/07/14 6,690 6,690 6,560 6,640 15,100
2023/07/13 6,690 6,760 6,600 6,620 23,700
2023/07/12 6,780 6,880 6,640 6,770 34,400
2023/07/11 6,980 7,010 6,670 6,740 97,200
2023/07/10 6,260 6,450 6,250 6,380 34,300
2023/07/07 6,180 6,280 6,130 6,220 15,800
2023/07/06 6,250 6,300 6,230 6,230 9,900
2023/07/05 6,320 6,370 6,270 6,290 12,000
2023/07/04 6,420 6,430 6,310 6,340 14,500
2023/07/03 6,420 6,500 6,400 6,420 5,700
2023/06/30 6,440 6,450 6,340 6,410 9,900
2023/06/29 6,520 6,550 6,430 6,440 10,700
2023/06/28 6,420 6,550 6,420 6,540 16,700
2023/06/27 6,390 6,400 6,340 6,350 6,500
2023/06/26 6,310 6,430 6,310 6,390 10,600
2023/06/23 6,300 6,330 6,250 6,280 18,700
2023/06/22 6,280 6,300 6,250 6,270 8,600
2023/06/21 6,140 6,300 6,140 6,280 15,600
2023/06/20 6,210 6,220 6,160 6,220 6,300
2023/06/19 6,160 6,240 6,130 6,220 8,800
2023/06/16 6,200 6,220 6,150 6,190 20,100
2023/06/15 6,240 6,320 6,210 6,210 14,800
2023/06/14 6,180 6,240 6,170 6,240 15,400
2023/06/13 6,130 6,200 6,110 6,180 18,100
2023/06/12 6,090 6,140 6,050 6,090 8,600
2023/06/09 6,120 6,150 6,080 6,090 19,000
2023/06/08 6,030 6,140 6,030 6,110 11,800
2023/06/07 6,150 6,160 6,060 6,060 15,900
2023/06/06 6,050 6,160 6,050 6,150 12,100

このページの先頭へ