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
2012/12/28 1,250 1,250 1,234 1,234 8,200
2012/12/27 1,249 1,250 1,240 1,246 13,300
2012/12/26 1,245 1,245 1,234 1,234 7,900
2012/12/25 1,250 1,250 1,236 1,243 9,700
2012/12/21 1,249 1,249 1,236 1,236 10,100
2012/12/20 1,234 1,249 1,229 1,245 9,600
2012/12/19 1,231 1,235 1,218 1,235 19,400
2012/12/18 1,225 1,235 1,223 1,229 11,600
2012/12/17 1,215 1,224 1,215 1,217 4,600
2012/12/14 1,221 1,225 1,212 1,212 23,200
2012/12/13 1,220 1,220 1,202 1,202 7,500
2012/12/12 1,200 1,209 1,198 1,203 7,700
2012/12/11 1,200 1,200 1,196 1,200 6,700
2012/12/10 1,221 1,221 1,195 1,203 22,500
2012/12/07 1,190 1,195 1,183 1,195 15,000
2012/12/06 1,189 1,190 1,184 1,190 17,200
2012/12/05 1,165 1,182 1,165 1,182 9,900
2012/12/04 1,167 1,170 1,160 1,170 6,200
2012/12/03 1,155 1,156 1,146 1,147 3,300
2012/11/30 1,161 1,162 1,154 1,156 8,000
2012/11/29 1,154 1,154 1,141 1,148 8,100
2012/11/28 1,148 1,150 1,140 1,150 8,500
2012/11/27 1,141 1,148 1,139 1,148 14,000
2012/11/26 1,138 1,141 1,130 1,141 6,300
2012/11/22 1,130 1,130 1,121 1,130 32,500
2012/11/21 1,135 1,141 1,127 1,136 23,800
2012/11/20 1,130 1,131 1,122 1,123 17,700
2012/11/19 1,117 1,129 1,117 1,129 5,500
2012/11/16 1,103 1,116 1,102 1,108 9,900
2012/11/15 1,107 1,113 1,103 1,108 11,000
2012/11/14 1,116 1,117 1,106 1,106 9,700
2012/11/13 1,118 1,120 1,116 1,116 5,900
2012/11/12 1,143 1,149 1,125 1,125 9,100
2012/11/09 1,157 1,157 1,142 1,145 6,500
2012/11/08 1,174 1,174 1,158 1,158 2,400
2012/11/07 1,170 1,170 1,159 1,159 2,600
2012/11/06 1,178 1,178 1,160 1,160 4,900
2012/11/05 1,177 1,180 1,169 1,174 2,600
2012/11/02 1,178 1,190 1,177 1,183 4,400
2012/11/01 1,185 1,185 1,166 1,168 2,100
2012/10/31 1,166 1,182 1,166 1,179 3,700
2012/10/30 1,175 1,179 1,169 1,173 6,800
2012/10/29 1,170 1,174 1,168 1,172 2,600
2012/10/26 1,166 1,187 1,166 1,172 3,500
2012/10/25 1,195 1,195 1,152 1,175 15,200
2012/10/24 1,175 1,195 1,175 1,195 4,400
2012/10/23 1,181 1,181 1,167 1,174 5,200
2012/10/22 1,178 1,190 1,175 1,184 4,700
2012/10/19 1,177 1,199 1,175 1,199 8,300
2012/10/18 1,183 1,188 1,171 1,177 5,300
2012/10/17 1,174 1,182 1,162 1,175 4,500
2012/10/16 1,169 1,172 1,157 1,170 5,700
2012/10/15 1,147 1,165 1,147 1,164 2,500
2012/10/12 1,157 1,163 1,153 1,159 8,800
2012/10/11 1,162 1,162 1,145 1,146 3,700
2012/10/10 1,166 1,180 1,166 1,170 5,400
2012/10/09 1,165 1,179 1,144 1,144 5,000
2012/10/05 1,173 1,174 1,164 1,170 2,800
2012/10/04 1,140 1,176 1,139 1,175 5,100
2012/10/03 1,150 1,150 1,130 1,140 7,900
2012/10/02 1,185 1,185 1,143 1,150 3,000
2012/10/01 1,176 1,180 1,131 1,178 10,400
2012/09/28 1,176 1,194 1,176 1,184 12,900
2012/09/27 1,186 1,186 1,156 1,177 1,700
2012/09/26 1,150 1,190 1,150 1,190 6,200
2012/09/25 1,166 1,179 1,158 1,179 15,000
2012/09/24 1,135 1,143 1,133 1,143 6,300
2012/09/21 1,120 1,140 1,110 1,139 12,900
2012/09/20 1,120 1,121 1,102 1,102 10,400
2012/09/19 1,113 1,123 1,104 1,122 6,300
2012/09/18 1,103 1,119 1,102 1,104 7,800
2012/09/14 1,101 1,119 1,101 1,101 21,800
2012/09/13 1,106 1,110 1,100 1,100 11,500
2012/09/12 1,116 1,120 1,109 1,111 7,800
2012/09/11 1,101 1,110 1,101 1,110 8,700
2012/09/10 1,101 1,105 1,099 1,100 8,400
2012/09/07 1,116 1,116 1,090 1,101 9,600
2012/09/06 1,101 1,104 1,090 1,090 19,900
2012/09/05 1,100 1,105 1,100 1,100 12,500
2012/09/04 1,119 1,119 1,101 1,107 9,200
2012/09/03 1,092 1,114 1,092 1,102 5,500
2012/08/31 1,101 1,107 1,098 1,098 7,100
2012/08/30 1,108 1,112 1,101 1,106 5,400
2012/08/29 1,126 1,126 1,104 1,114 5,300
2012/08/28 1,155 1,172 1,139 1,139 6,800
2012/08/27 1,163 1,168 1,139 1,152 1,900
2012/08/24 1,177 1,177 1,170 1,170 7,300
2012/08/23 1,177 1,177 1,165 1,175 6,600
2012/08/22 1,176 1,177 1,163 1,177 2,400
2012/08/21 1,174 1,177 1,162 1,176 7,700
2012/08/20 1,177 1,178 1,173 1,174 3,900
2012/08/17 1,171 1,177 1,167 1,177 3,800
2012/08/16 1,161 1,173 1,148 1,173 7,000
2012/08/15 1,155 1,157 1,146 1,156 5,600
2012/08/14 1,130 1,147 1,126 1,146 4,500
2012/08/13 1,124 1,131 1,122 1,131 6,100
2012/08/10 1,120 1,125 1,115 1,125 2,700
2012/08/09 1,129 1,129 1,116 1,120 9,800
2012/08/08 1,115 1,128 1,115 1,128 8,700
2012/08/07 1,120 1,120 1,113 1,114 4,400
2012/08/06 1,116 1,127 1,111 1,127 5,300
2012/08/03 1,117 1,126 1,106 1,116 3,000
2012/08/02 1,128 1,130 1,117 1,117 3,000
2012/08/01 1,126 1,126 1,106 1,123 4,000
2012/07/31 1,107 1,115 1,103 1,115 6,900
2012/07/30 1,104 1,110 1,103 1,110 3,300
2012/07/27 1,110 1,116 1,096 1,106 5,900
2012/07/26 1,099 1,111 1,099 1,110 4,300
2012/07/25 1,100 1,115 1,095 1,098 12,600
2012/07/24 1,116 1,116 1,102 1,114 7,200
2012/07/23 1,125 1,125 1,101 1,101 6,900
2012/07/20 1,111 1,115 1,107 1,107 6,500
2012/07/19 1,112 1,130 1,112 1,126 2,900
2012/07/18 1,111 1,117 1,107 1,107 2,700
2012/07/17 1,119 1,130 1,110 1,110 2,800
2012/07/13 1,130 1,130 1,118 1,119 4,600
2012/07/12 1,135 1,143 1,128 1,132 11,900
2012/07/11 1,115 1,136 1,109 1,127 6,800
2012/07/10 1,110 1,149 1,104 1,104 11,100
2012/07/09 1,121 1,121 1,107 1,110 6,900
2012/07/06 1,118 1,135 1,118 1,125 12,100
2012/07/05 1,130 1,149 1,130 1,138 23,600
2012/07/04 1,164 1,164 1,157 1,160 18,800
2012/07/03 1,157 1,169 1,101 1,164 13,500
2012/07/02 1,142 1,154 1,141 1,149 8,100
2012/06/29 1,139 1,144 1,130 1,140 8,500
2012/06/28 1,136 1,139 1,128 1,139 4,700
2012/06/27 1,128 1,128 1,118 1,126 4,700
2012/06/26 1,120 1,128 1,115 1,120 12,300
2012/06/25 1,146 1,159 1,116 1,125 22,300
2012/06/22 1,094 1,124 1,089 1,116 13,500
2012/06/21 1,086 1,098 1,081 1,094 7,100
2012/06/20 1,069 1,089 1,069 1,085 7,700
2012/06/19 1,058 1,065 1,055 1,065 9,800
2012/06/18 1,049 1,065 1,049 1,058 7,000
2012/06/15 1,051 1,058 1,050 1,050 6,700
2012/06/14 1,069 1,069 1,046 1,051 6,400
2012/06/13 1,060 1,069 1,058 1,068 4,100
2012/06/12 1,069 1,070 1,040 1,058 23,100
2012/06/11 1,089 1,093 1,073 1,074 8,900
2012/06/08 1,081 1,088 1,063 1,070 21,600
2012/06/07 1,091 1,095 1,086 1,090 11,600
2012/06/06 1,091 1,097 1,083 1,097 4,400
2012/06/05 1,082 1,093 1,076 1,091 8,700
2012/06/04 1,109 1,109 1,090 1,091 5,300
2012/06/01 1,093 1,109 1,093 1,109 4,100
2012/05/31 1,090 1,112 1,090 1,099 6,800
2012/05/30 1,115 1,115 1,093 1,112 8,100
2012/05/29 1,100 1,107 1,096 1,102 6,500
2012/05/28 1,113 1,120 1,105 1,105 3,800
2012/05/25 1,106 1,113 1,105 1,105 9,700
2012/05/24 1,105 1,120 1,105 1,120 6,200
2012/05/23 1,115 1,115 1,096 1,113 10,300
2012/05/22 1,100 1,123 1,091 1,093 7,300
2012/05/21 1,086 1,104 1,086 1,103 5,600
2012/05/18 1,105 1,120 1,082 1,114 14,000
2012/05/17 1,105 1,135 1,103 1,123 7,900
2012/05/16 1,145 1,145 1,108 1,120 9,900
2012/05/15 1,151 1,152 1,133 1,145 8,100
2012/05/14 1,175 1,179 1,153 1,155 7,100
2012/05/11 1,175 1,190 1,162 1,162 6,300
2012/05/10 1,164 1,184 1,161 1,175 7,700
2012/05/09 1,170 1,171 1,156 1,158 9,000
2012/05/08 1,171 1,176 1,166 1,176 7,900
2012/05/07 1,180 1,184 1,173 1,177 8,100
2012/05/02 1,189 1,190 1,184 1,186 6,000
2012/05/01 1,190 1,195 1,182 1,185 8,600
2012/04/27 1,194 1,198 1,190 1,192 11,200
2012/04/26 1,200 1,201 1,191 1,194 9,500
2012/04/25 1,200 1,211 1,200 1,205 12,200
2012/04/24 1,200 1,200 1,191 1,196 6,800
2012/04/23 1,195 1,200 1,195 1,195 12,300
2012/04/20 1,200 1,208 1,193 1,195 13,300
2012/04/19 1,201 1,210 1,200 1,200 11,000
2012/04/18 1,190 1,212 1,190 1,210 23,000
2012/04/17 1,189 1,197 1,187 1,193 5,200
2012/04/16 1,203 1,204 1,171 1,188 38,700
2012/04/13 1,210 1,212 1,203 1,210 24,300
2012/04/12 1,236 1,236 1,200 1,210 55,300
2012/04/11 1,232 1,275 1,230 1,266 36,000
2012/04/10 1,239 1,250 1,233 1,239 17,400
2012/04/09 1,236 1,238 1,224 1,232 11,700
2012/04/06 1,219 1,220 1,212 1,220 6,100
2012/04/05 1,204 1,230 1,202 1,229 12,100
2012/04/04 1,231 1,233 1,213 1,220 16,000
2012/04/03 1,243 1,243 1,232 1,232 9,500
2012/04/02 1,244 1,247 1,237 1,238 13,700
2012/03/30 1,238 1,248 1,234 1,244 25,800
2012/03/29 1,235 1,240 1,223 1,236 10,500
2012/03/28 1,227 1,234 1,218 1,234 8,800
2012/03/27 1,224 1,227 1,213 1,227 13,800
2012/03/26 1,215 1,220 1,212 1,212 9,400
2012/03/23 1,229 1,229 1,218 1,218 9,200
2012/03/22 1,215 1,226 1,213 1,226 8,700
2012/03/21 1,234 1,234 1,210 1,210 16,000
2012/03/19 1,229 1,237 1,226 1,234 25,200
2012/03/16 1,215 1,234 1,212 1,230 21,600
2012/03/15 1,200 1,216 1,198 1,208 24,200
2012/03/14 1,199 1,202 1,194 1,195 15,100
2012/03/13 1,191 1,200 1,191 1,194 10,900
2012/03/12 1,197 1,202 1,190 1,190 11,300
2012/03/09 1,195 1,200 1,194 1,194 23,200
2012/03/08 1,203 1,203 1,193 1,195 14,200
2012/03/07 1,180 1,196 1,177 1,195 18,500
2012/03/06 1,193 1,197 1,185 1,188 11,000
2012/03/05 1,195 1,199 1,192 1,193 13,800
2012/03/02 1,190 1,199 1,185 1,195 11,500
2012/03/01 1,196 1,196 1,180 1,190 22,800
2012/02/29 1,200 1,213 1,197 1,199 20,300
2012/02/28 1,208 1,208 1,196 1,198 25,700
2012/02/27 1,220 1,220 1,205 1,210 54,700
2012/02/24 1,220 1,235 1,220 1,228 74,400
2012/02/23 1,221 1,235 1,221 1,235 31,600
2012/02/22 1,218 1,219 1,213 1,216 40,400
2012/02/21 1,211 1,215 1,206 1,209 24,700
2012/02/20 1,210 1,215 1,208 1,209 16,600
2012/02/17 1,208 1,223 1,208 1,208 16,200
2012/02/16 1,211 1,213 1,204 1,206 19,700
2012/02/15 1,218 1,219 1,208 1,211 15,500
2012/02/14 1,217 1,217 1,208 1,212 16,300
2012/02/13 1,215 1,218 1,203 1,207 19,000
2012/02/10 1,220 1,222 1,212 1,212 14,000
2012/02/09 1,229 1,229 1,216 1,216 14,800
2012/02/08 1,226 1,232 1,226 1,230 10,200
2012/02/07 1,229 1,234 1,224 1,230 8,600
2012/02/06 1,235 1,242 1,228 1,231 14,200
2012/02/03 1,246 1,246 1,230 1,230 12,100
2012/02/02 1,250 1,250 1,239 1,246 7,000
2012/02/01 1,240 1,249 1,235 1,244 11,500
2012/01/31 1,226 1,239 1,225 1,239 13,900
2012/01/30 1,215 1,227 1,215 1,226 12,200
2012/01/27 1,200 1,217 1,197 1,215 15,200
2012/01/26 1,210 1,211 1,200 1,202 22,400
2012/01/25 1,209 1,209 1,202 1,202 18,000
2012/01/24 1,222 1,222 1,203 1,209 13,000
2012/01/23 1,218 1,224 1,208 1,217 9,400
2012/01/20 1,200 1,216 1,200 1,211 14,700
2012/01/19 1,214 1,223 1,194 1,196 20,200
2012/01/18 1,220 1,220 1,208 1,219 6,000
2012/01/17 1,203 1,220 1,203 1,211 6,000
2012/01/16 1,211 1,211 1,201 1,207 17,900
2012/01/13 1,209 1,233 1,206 1,218 14,000
2012/01/12 1,238 1,251 1,204 1,210 32,200
2012/01/11 1,265 1,271 1,231 1,245 43,400
2012/01/10 1,236 1,266 1,233 1,263 19,900
2012/01/06 1,215 1,230 1,213 1,227 17,300
2012/01/05 1,225 1,233 1,215 1,227 29,400
2012/01/04 1,200 1,231 1,185 1,227 33,300

このページの先頭へ