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
2011/12/30 1,173 1,185 1,163 1,163 14,600
2011/12/29 1,153 1,175 1,149 1,162 12,800
2011/12/28 1,150 1,158 1,147 1,148 7,900
2011/12/27 1,158 1,158 1,134 1,152 6,600
2011/12/26 1,155 1,162 1,155 1,158 4,800
2011/12/22 1,153 1,162 1,153 1,157 10,700
2011/12/21 1,150 1,157 1,147 1,156 10,900
2011/12/20 1,114 1,158 1,114 1,140 20,300
2011/12/19 1,124 1,124 1,113 1,114 12,600
2011/12/16 1,124 1,128 1,117 1,118 7,600
2011/12/15 1,126 1,127 1,121 1,122 6,600
2011/12/14 1,135 1,143 1,127 1,127 14,400
2011/12/13 1,135 1,140 1,132 1,136 7,500
2011/12/12 1,135 1,149 1,135 1,140 10,000
2011/12/09 1,133 1,140 1,133 1,137 28,500
2011/12/08 1,133 1,139 1,127 1,134 10,700
2011/12/07 1,118 1,138 1,118 1,133 12,400
2011/12/06 1,135 1,139 1,118 1,118 9,400
2011/12/05 1,130 1,141 1,116 1,134 13,300
2011/12/02 1,128 1,136 1,123 1,126 6,900
2011/12/01 1,132 1,145 1,119 1,122 10,100
2011/11/30 1,130 1,132 1,111 1,122 16,800
2011/11/29 1,146 1,149 1,127 1,148 8,700
2011/11/28 1,119 1,150 1,113 1,150 9,900
2011/11/25 1,170 1,170 1,110 1,119 25,100
2011/11/24 1,126 1,145 1,122 1,140 17,200
2011/11/22 1,114 1,138 1,114 1,126 16,300
2011/11/21 1,120 1,120 1,113 1,116 7,800
2011/11/18 1,105 1,113 1,105 1,111 7,700
2011/11/17 1,112 1,118 1,107 1,113 21,600
2011/11/16 1,130 1,130 1,116 1,120 9,500
2011/11/15 1,119 1,133 1,119 1,119 5,600
2011/11/14 1,113 1,120 1,113 1,119 4,000
2011/11/11 1,121 1,121 1,108 1,112 6,100
2011/11/10 1,118 1,125 1,110 1,123 6,400
2011/11/09 1,115 1,129 1,114 1,129 4,800
2011/11/08 1,125 1,131 1,112 1,113 7,200
2011/11/07 1,119 1,125 1,117 1,125 10,400
2011/11/04 1,130 1,130 1,103 1,119 9,100
2011/11/02 1,146 1,146 1,116 1,130 14,400
2011/11/01 1,137 1,171 1,134 1,146 15,700
2011/10/31 1,127 1,148 1,127 1,137 8,000
2011/10/28 1,160 1,169 1,122 1,122 16,500
2011/10/27 1,122 1,152 1,122 1,152 6,500
2011/10/26 1,120 1,140 1,120 1,134 5,600
2011/10/25 1,180 1,180 1,092 1,124 16,400
2011/10/24 1,157 1,160 1,148 1,152 9,700
2011/10/21 1,181 1,181 1,135 1,146 15,600
2011/10/20 1,187 1,199 1,172 1,173 20,000
2011/10/19 1,194 1,205 1,187 1,201 17,200
2011/10/18 1,215 1,215 1,191 1,193 23,500
2011/10/17 1,221 1,234 1,218 1,230 17,100
2011/10/14 1,215 1,221 1,207 1,221 20,800
2011/10/13 1,233 1,240 1,208 1,215 23,800
2011/10/12 1,196 1,226 1,181 1,219 44,700
2011/10/11 1,170 1,192 1,168 1,191 19,300
2011/10/07 1,141 1,166 1,141 1,165 17,000
2011/10/06 1,164 1,165 1,131 1,137 22,600
2011/10/05 1,166 1,167 1,141 1,164 22,200
2011/10/04 1,184 1,186 1,159 1,163 25,000
2011/10/03 1,168 1,192 1,163 1,188 13,000
2011/09/30 1,170 1,175 1,141 1,173 19,100
2011/09/29 1,113 1,168 1,109 1,140 32,300
2011/09/28 1,090 1,113 1,090 1,113 20,000
2011/09/27 1,060 1,080 1,060 1,080 14,600
2011/09/26 1,081 1,081 1,061 1,061 9,400
2011/09/22 1,090 1,090 1,074 1,081 13,400
2011/09/21 1,088 1,094 1,087 1,090 5,800
2011/09/20 1,100 1,100 1,086 1,088 5,400
2011/09/16 1,090 1,105 1,086 1,105 7,700
2011/09/15 1,094 1,099 1,079 1,094 10,800
2011/09/14 1,097 1,102 1,072 1,072 11,000
2011/09/13 1,085 1,110 1,085 1,098 5,800
2011/09/12 1,090 1,099 1,082 1,093 4,500
2011/09/09 1,096 1,112 1,095 1,097 22,800
2011/09/08 1,109 1,109 1,084 1,096 10,200
2011/09/07 1,100 1,109 1,091 1,109 7,000
2011/09/06 1,100 1,104 1,085 1,100 7,700
2011/09/05 1,090 1,096 1,080 1,096 6,500
2011/09/02 1,082 1,104 1,082 1,090 7,100
2011/09/01 1,110 1,112 1,085 1,086 11,200
2011/08/31 1,100 1,109 1,090 1,102 8,300
2011/08/30 1,076 1,097 1,076 1,088 6,400
2011/08/29 1,080 1,083 1,066 1,072 10,900
2011/08/26 1,120 1,120 1,087 1,091 8,600
2011/08/25 1,127 1,131 1,071 1,115 17,500
2011/08/24 1,129 1,129 1,111 1,122 8,700
2011/08/23 1,125 1,128 1,101 1,112 11,800
2011/08/22 1,110 1,128 1,105 1,109 9,800
2011/08/19 1,083 1,128 1,083 1,121 18,500
2011/08/18 1,115 1,118 1,105 1,112 13,900
2011/08/17 1,122 1,129 1,100 1,112 10,000
2011/08/16 1,133 1,133 1,118 1,122 7,800
2011/08/15 1,150 1,150 1,119 1,122 11,600
2011/08/12 1,089 1,118 1,071 1,116 13,600
2011/08/11 1,050 1,074 1,018 1,074 7,300
2011/08/10 1,072 1,080 1,068 1,070 8,000
2011/08/09 1,050 1,058 1,011 1,047 18,200
2011/08/08 1,082 1,092 1,063 1,080 20,100
2011/08/05 1,055 1,119 1,055 1,109 23,000
2011/08/04 1,129 1,145 1,129 1,145 9,600
2011/08/03 1,164 1,164 1,138 1,138 17,000
2011/08/02 1,130 1,185 1,126 1,171 30,900
2011/08/01 1,102 1,129 1,100 1,126 9,300
2011/07/29 1,110 1,110 1,101 1,108 12,800
2011/07/28 1,093 1,108 1,077 1,105 18,600
2011/07/27 1,095 1,109 1,095 1,109 14,000
2011/07/26 1,107 1,115 1,107 1,110 10,200
2011/07/25 1,107 1,118 1,106 1,107 18,200
2011/07/22 1,101 1,120 1,100 1,120 19,600
2011/07/21 1,115 1,115 1,095 1,101 16,700
2011/07/20 1,101 1,117 1,090 1,104 30,500
2011/07/19 1,080 1,100 1,080 1,095 32,700
2011/07/15 1,050 1,074 1,050 1,074 20,900
2011/07/14 1,037 1,055 1,035 1,055 14,000
2011/07/13 1,028 1,044 1,027 1,037 16,400
2011/07/12 1,033 1,039 1,027 1,031 18,200
2011/07/11 1,046 1,053 1,040 1,042 23,200
2011/07/08 1,039 1,046 1,034 1,043 20,600
2011/07/07 1,047 1,055 1,030 1,034 26,700
2011/07/06 1,048 1,048 1,034 1,040 32,400
2011/07/05 1,088 1,088 1,018 1,049 131,200
2011/07/04 987 993 981 986 35,600
2011/07/01 980 987 974 987 14,500
2011/06/30 980 984 977 980 15,200
2011/06/29 977 980 968 980 7,500
2011/06/28 961 975 961 967 4,400
2011/06/27 970 970 956 959 7,300
2011/06/24 998 998 968 972 31,600
2011/06/23 951 972 950 968 16,800
2011/06/22 940 950 936 948 14,300
2011/06/21 934 939 930 936 8,100
2011/06/20 933 933 925 929 3,600
2011/06/17 922 926 922 922 5,100
2011/06/16 924 928 921 921 6,400
2011/06/15 939 939 929 932 7,600
2011/06/14 936 936 928 930 4,000
2011/06/13 924 924 921 924 3,700
2011/06/10 935 938 927 927 15,800
2011/06/09 924 924 920 920 3,700
2011/06/08 930 933 927 930 2,100
2011/06/07 933 934 925 934 2,900
2011/06/06 940 940 925 928 4,000
2011/06/03 940 940 926 926 5,800
2011/06/02 930 938 923 932 6,700
2011/06/01 930 940 924 940 8,400
2011/05/31 911 929 911 925 7,100
2011/05/30 924 924 907 914 3,100
2011/05/27 910 915 907 909 3,200
2011/05/26 920 926 912 915 5,200
2011/05/25 916 917 909 913 10,500
2011/05/24 908 923 902 917 14,600
2011/05/23 932 932 902 906 13,200
2011/05/20 950 950 925 925 9,100
2011/05/19 944 951 934 940 5,400
2011/05/18 940 948 934 944 4,200
2011/05/17 965 965 925 927 11,600
2011/05/16 960 971 956 958 3,500
2011/05/13 963 963 945 952 12,500
2011/05/12 971 975 965 965 7,700
2011/05/11 985 987 971 971 6,700
2011/05/10 975 984 971 980 8,500
2011/05/09 963 972 953 971 6,200
2011/05/06 979 979 950 964 16,700
2011/05/02 980 981 977 977 4,400
2011/04/28 982 982 970 977 6,500
2011/04/27 980 982 973 974 6,700
2011/04/26 981 981 968 970 6,100
2011/04/25 986 986 964 968 12,200
2011/04/22 965 980 965 978 5,500
2011/04/21 975 980 941 962 10,300
2011/04/20 979 983 973 973 4,800
2011/04/19 971 980 966 970 5,000
2011/04/18 977 984 976 982 7,400
2011/04/15 985 986 974 974 5,900
2011/04/14 975 986 974 985 9,400
2011/04/13 976 980 975 975 6,200
2011/04/12 977 977 962 971 10,600
2011/04/11 970 985 964 980 12,700
2011/04/08 920 970 920 956 18,400
2011/04/07 935 942 933 936 11,500
2011/04/06 940 940 919 926 6,800
2011/04/05 914 968 907 945 30,700
2011/04/04 907 916 907 915 4,700
2011/04/01 930 935 918 918 6,500
2011/03/31 910 945 910 944 18,200
2011/03/30 889 926 884 925 22,400
2011/03/29 875 889 875 889 13,300
2011/03/28 887 889 877 889 8,200
2011/03/25 890 890 875 887 12,700
2011/03/24 888 900 880 880 15,600
2011/03/23 900 903 888 888 18,600
2011/03/22 897 905 885 896 19,500
2011/03/18 829 865 829 865 19,500
2011/03/17 794 823 794 814 19,900
2011/03/16 758 834 758 824 28,200
2011/03/15 864 864 742 788 39,900
2011/03/14 868 900 845 870 23,800
2011/03/11 956 972 956 958 33,400
2011/03/10 991 994 986 986 8,500
2011/03/09 989 1,002 989 993 13,000
2011/03/08 990 1,003 989 993 11,500
2011/03/07 1,002 1,004 999 999 11,800
2011/03/04 1,022 1,027 1,015 1,015 7,100
2011/03/03 1,005 1,040 1,005 1,022 10,600
2011/03/02 1,010 1,024 1,003 1,004 18,600
2011/03/01 1,003 1,025 1,003 1,013 27,300
2011/02/28 1,008 1,024 1,000 1,015 13,900
2011/02/25 1,009 1,026 993 1,019 31,300
2011/02/24 1,003 1,017 1,002 1,017 35,500
2011/02/23 1,046 1,054 1,042 1,046 24,000
2011/02/22 1,044 1,052 1,042 1,048 41,000
2011/02/21 1,038 1,041 1,036 1,038 9,300
2011/02/18 1,042 1,042 1,035 1,036 6,300
2011/02/17 1,049 1,049 1,032 1,048 11,900
2011/02/16 1,043 1,050 1,040 1,044 5,700
2011/02/15 1,028 1,050 1,028 1,036 18,600
2011/02/14 1,038 1,038 1,027 1,034 12,300
2011/02/10 1,026 1,026 1,022 1,026 3,600
2011/02/09 1,021 1,033 1,021 1,026 14,100
2011/02/08 1,010 1,030 1,010 1,021 18,700
2011/02/07 994 1,010 994 1,010 14,300
2011/02/04 990 997 990 993 10,800
2011/02/03 993 993 985 989 4,300
2011/02/02 989 991 983 984 9,100
2011/02/01 981 986 981 981 5,800
2011/01/31 980 989 974 981 13,100
2011/01/28 983 993 982 990 15,400
2011/01/27 983 989 983 985 6,600
2011/01/26 996 996 981 981 13,600
2011/01/25 999 999 986 996 15,400
2011/01/24 990 997 984 994 11,100
2011/01/21 1,000 1,006 981 981 16,100
2011/01/20 1,010 1,010 996 998 11,300
2011/01/19 1,000 1,010 999 1,010 12,800
2011/01/18 1,007 1,010 999 1,000 13,400
2011/01/17 1,000 1,008 996 1,007 15,700
2011/01/14 995 1,002 991 992 15,900
2011/01/13 1,003 1,003 995 999 6,000
2011/01/12 1,000 1,005 990 990 10,900
2011/01/11 988 1,003 985 1,003 28,900
2011/01/07 995 996 987 989 15,500
2011/01/06 990 998 987 998 14,400
2011/01/05 983 999 974 996 18,900
2011/01/04 958 984 957 977 16,300

このページの先頭へ