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 |