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
2020/12/30 6,240 6,300 6,180 6,240 26,200
2020/12/29 6,250 6,300 6,210 6,270 30,400
2020/12/28 6,330 6,380 6,230 6,270 30,600
2020/12/25 6,350 6,370 6,250 6,320 21,300
2020/12/24 6,240 6,320 6,240 6,310 16,600
2020/12/23 6,170 6,250 6,160 6,220 14,300
2020/12/22 6,140 6,200 6,120 6,170 22,600
2020/12/21 6,180 6,200 6,090 6,140 26,400
2020/12/18 6,200 6,260 6,120 6,190 36,800
2020/12/17 6,100 6,200 6,060 6,200 32,900
2020/12/16 6,250 6,250 6,140 6,150 32,400
2020/12/15 6,250 6,330 6,200 6,200 22,700
2020/12/14 6,400 6,470 6,290 6,290 38,800
2020/12/11 6,320 6,430 6,280 6,400 35,100
2020/12/10 6,320 6,350 6,270 6,320 33,700
2020/12/09 6,250 6,280 6,200 6,270 20,300
2020/12/08 6,120 6,290 6,120 6,210 30,300
2020/12/07 6,210 6,210 6,150 6,180 32,500
2020/12/04 6,110 6,210 6,100 6,180 32,700
2020/12/03 6,160 6,230 6,110 6,140 41,600
2020/12/02 6,190 6,210 6,080 6,080 62,100
2020/12/01 6,150 6,260 6,140 6,170 57,300
2020/11/30 6,270 6,270 6,110 6,110 57,600
2020/11/27 6,550 6,600 6,340 6,370 92,700
2020/11/26 6,280 6,520 6,280 6,500 36,700
2020/11/25 6,360 6,400 6,280 6,300 48,200
2020/11/24 6,400 6,430 6,360 6,360 40,600
2020/11/20 6,340 6,340 6,240 6,270 19,700
2020/11/19 6,170 6,260 6,140 6,260 48,300
2020/11/18 6,170 6,260 6,170 6,170 35,200
2020/11/17 6,340 6,340 6,220 6,230 27,500
2020/11/16 6,300 6,370 6,290 6,330 30,500
2020/11/13 6,330 6,370 6,200 6,300 41,600
2020/11/12 6,360 6,440 6,340 6,390 41,600
2020/11/11 6,390 6,470 6,340 6,430 44,000
2020/11/10 6,670 6,670 6,340 6,390 75,100
2020/11/09 6,660 6,690 6,540 6,610 37,200
2020/11/06 6,690 6,690 6,560 6,610 30,300
2020/11/05 6,440 6,700 6,400 6,600 73,400
2020/11/04 6,560 6,580 6,420 6,440 44,700
2020/11/02 6,410 6,570 6,410 6,520 38,000
2020/10/30 6,590 6,590 6,390 6,410 35,000
2020/10/29 6,430 6,570 6,420 6,530 55,700
2020/10/28 6,300 6,430 6,280 6,430 37,700
2020/10/27 6,260 6,380 6,180 6,370 45,700
2020/10/26 6,460 6,460 6,330 6,350 27,000
2020/10/23 6,500 6,530 6,380 6,400 36,600
2020/10/22 6,740 6,740 6,500 6,550 47,200
2020/10/21 6,730 6,820 6,700 6,740 26,100
2020/10/20 6,700 6,870 6,680 6,750 34,100
2020/10/19 6,750 6,810 6,730 6,730 25,800
2020/10/16 6,760 6,760 6,630 6,680 33,500
2020/10/15 6,880 6,900 6,720 6,760 43,300
2020/10/14 6,890 6,970 6,820 6,880 37,400
2020/10/13 7,060 7,060 6,880 6,910 47,300
2020/10/12 7,260 7,300 6,950 6,960 84,800
2020/10/09 6,880 7,130 6,810 7,110 126,400
2020/10/08 7,350 7,430 7,260 7,350 74,600
2020/10/07 7,450 7,450 7,200 7,260 85,400
2020/10/06 7,720 7,720 7,510 7,510 37,600
2020/10/05 7,700 7,820 7,630 7,690 35,000
2020/10/02 7,770 7,850 7,560 7,600 33,200
2020/09/30 7,920 7,930 7,760 7,770 29,000
2020/09/29 7,900 7,950 7,770 7,920 31,000
2020/09/28 7,790 7,940 7,760 7,940 43,500
2020/09/25 7,600 7,790 7,590 7,790 45,400
2020/09/24 7,610 7,730 7,510 7,540 28,400
2020/09/23 7,620 7,690 7,580 7,610 28,900
2020/09/18 7,530 7,620 7,480 7,620 49,000
2020/09/17 7,320 7,460 7,260 7,460 35,200
2020/09/16 7,060 7,350 7,060 7,330 38,300
2020/09/15 7,200 7,200 7,030 7,070 25,100
2020/09/14 7,200 7,240 7,110 7,240 26,300
2020/09/11 7,000 7,200 6,930 7,070 74,000
2020/09/10 7,000 7,000 6,880 6,900 26,500
2020/09/09 6,800 6,940 6,740 6,900 42,400
2020/09/08 6,960 7,010 6,780 6,900 47,400
2020/09/07 7,320 7,400 7,000 7,010 38,400
2020/09/04 7,430 7,530 7,270 7,320 46,300
2020/09/03 7,460 7,560 7,410 7,440 30,300
2020/09/02 7,330 7,400 7,290 7,400 26,800
2020/09/01 7,430 7,430 7,280 7,310 36,200
2020/08/31 7,290 7,500 7,290 7,490 43,100
2020/08/28 7,300 7,470 7,230 7,300 55,100
2020/08/27 7,420 7,470 7,360 7,420 35,500
2020/08/26 7,610 7,610 7,420 7,460 45,100
2020/08/25 7,800 7,800 7,500 7,610 87,800
2020/08/24 7,820 7,880 7,710 7,810 23,600
2020/08/21 7,810 7,830 7,680 7,750 13,400
2020/08/20 7,760 7,860 7,740 7,790 24,300
2020/08/19 7,680 7,770 7,670 7,770 29,200
2020/08/18 7,500 7,720 7,460 7,700 37,700
2020/08/17 7,590 7,610 7,510 7,560 26,700
2020/08/14 7,580 7,740 7,580 7,670 23,700
2020/08/13 7,640 7,670 7,600 7,640 26,300
2020/08/12 7,510 7,620 7,470 7,600 48,100
2020/08/11 7,410 7,440 7,330 7,400 32,700
2020/08/07 7,520 7,580 7,320 7,370 30,400
2020/08/06 7,550 7,670 7,520 7,550 22,100
2020/08/05 7,580 7,640 7,540 7,600 22,200
2020/08/04 7,590 7,730 7,590 7,600 23,400
2020/08/03 7,700 7,700 7,520 7,590 24,600
2020/07/31 7,820 7,820 7,550 7,590 25,200
2020/07/30 7,730 7,820 7,690 7,790 48,300
2020/07/29 7,670 7,740 7,610 7,730 37,600
2020/07/28 7,710 7,740 7,610 7,650 25,500
2020/07/27 7,660 7,740 7,580 7,710 28,600
2020/07/22 7,770 7,900 7,670 7,700 39,400
2020/07/21 7,560 7,770 7,530 7,720 52,000
2020/07/20 7,610 7,640 7,420 7,490 45,500
2020/07/17 7,520 7,630 7,440 7,610 26,500
2020/07/16 7,520 7,640 7,410 7,510 73,300
2020/07/15 7,770 7,820 7,690 7,810 48,200
2020/07/14 7,800 7,920 7,740 7,800 50,300
2020/07/13 7,760 7,890 7,610 7,800 70,600
2020/07/10 7,700 7,760 7,560 7,610 42,900
2020/07/09 7,620 7,790 7,520 7,700 64,700
2020/07/08 7,750 7,860 7,610 7,680 77,100
2020/07/07 7,990 7,990 7,660 7,750 164,800
2020/07/06 7,650 8,030 7,640 8,030 95,900
2020/07/03 7,380 7,510 7,330 7,510 50,600
2020/07/02 7,240 7,390 7,230 7,300 34,000
2020/07/01 7,370 7,370 7,180 7,180 33,900
2020/06/30 7,460 7,470 7,290 7,370 54,300
2020/06/29 7,290 7,400 7,260 7,380 28,900
2020/06/26 7,180 7,300 7,100 7,290 25,000
2020/06/25 7,150 7,290 7,070 7,100 35,700
2020/06/24 7,220 7,220 7,100 7,120 25,400
2020/06/23 6,960 7,250 6,920 7,220 55,200
2020/06/22 6,910 6,980 6,870 6,920 20,300
2020/06/19 6,710 6,910 6,710 6,910 37,200
2020/06/18 6,860 6,860 6,690 6,700 28,200
2020/06/17 6,810 6,870 6,720 6,800 23,600
2020/06/16 6,770 6,840 6,710 6,810 24,100
2020/06/15 6,660 6,870 6,660 6,700 17,700
2020/06/12 6,630 6,790 6,570 6,680 28,900
2020/06/11 6,700 6,760 6,660 6,710 25,400
2020/06/10 6,680 6,730 6,560 6,710 27,400
2020/06/09 6,660 6,730 6,580 6,680 23,700
2020/06/08 6,670 6,670 6,610 6,660 25,100
2020/06/05 6,830 6,830 6,620 6,620 25,800
2020/06/04 6,880 6,880 6,650 6,830 77,000
2020/06/03 6,970 6,970 6,770 6,880 51,800
2020/06/02 6,860 6,920 6,770 6,900 50,100
2020/06/01 6,640 6,840 6,580 6,790 38,700
2020/05/29 6,430 6,670 6,380 6,640 88,700
2020/05/28 6,470 6,470 6,290 6,380 38,000
2020/05/27 6,380 6,480 6,320 6,430 24,500
2020/05/26 6,450 6,450 6,250 6,340 30,200
2020/05/25 6,470 6,470 6,360 6,420 20,400
2020/05/22 6,500 6,550 6,370 6,370 23,900
2020/05/21 6,490 6,570 6,420 6,480 34,300
2020/05/20 6,340 6,500 6,330 6,460 26,800
2020/05/19 6,380 6,470 6,290 6,360 36,200
2020/05/18 6,170 6,370 6,170 6,360 41,500
2020/05/15 6,020 6,220 6,010 6,170 43,600
2020/05/14 5,900 6,030 5,900 5,980 27,400
2020/05/13 5,830 6,040 5,830 6,030 44,300
2020/05/12 6,000 6,050 5,940 5,970 33,400
2020/05/11 6,090 6,090 5,910 5,940 40,900
2020/05/08 6,150 6,230 5,970 6,070 34,700
2020/05/07 6,080 6,130 5,950 6,060 36,700
2020/05/01 6,260 6,290 6,050 6,090 89,800
2020/04/30 6,500 6,540 6,310 6,310 37,900
2020/04/28 6,350 6,480 6,220 6,460 39,100
2020/04/27 6,470 6,560 6,390 6,410 42,100
2020/04/24 6,350 6,350 6,170 6,350 36,700
2020/04/23 6,210 6,410 6,210 6,360 40,700
2020/04/22 6,080 6,230 6,050 6,210 46,300
2020/04/21 6,020 6,130 5,920 6,070 31,600
2020/04/20 5,910 6,040 5,910 6,020 27,900
2020/04/17 6,150 6,180 5,820 5,910 43,000
2020/04/16 5,680 6,050 5,680 6,050 44,300
2020/04/15 5,870 5,870 5,620 5,680 43,800
2020/04/14 5,740 5,910 5,690 5,870 55,200
2020/04/13 5,600 5,770 5,550 5,750 74,200
2020/04/10 5,330 5,400 5,130 5,400 42,700
2020/04/09 5,510 5,510 5,240 5,330 39,700
2020/04/08 5,390 5,520 5,290 5,430 41,300
2020/04/07 5,470 5,530 5,340 5,460 33,200
2020/04/06 5,130 5,340 5,130 5,270 57,600
2020/04/03 5,310 5,400 5,040 5,140 24,900
2020/04/02 5,440 5,500 5,300 5,320 35,700
2020/04/01 5,670 5,790 5,560 5,590 26,500
2020/03/31 5,660 5,870 5,510 5,740 41,200
2020/03/30 5,790 5,800 5,480 5,630 57,500
2020/03/27 5,540 5,890 5,510 5,890 69,800
2020/03/26 5,110 5,600 5,070 5,440 50,500
2020/03/25 5,080 5,310 4,900 5,310 48,900
2020/03/24 4,700 4,830 4,650 4,830 48,000
2020/03/23 4,840 4,990 4,515 4,700 64,900
2020/03/19 4,905 5,090 4,700 4,700 64,100
2020/03/18 4,915 5,070 4,855 4,890 20,400
2020/03/17 4,400 4,890 4,360 4,845 34,600
2020/03/16 4,300 4,600 4,300 4,495 20,400
2020/03/13 4,250 4,365 4,090 4,295 31,500
2020/03/12 4,580 4,600 4,425 4,560 45,400
2020/03/11 4,805 4,885 4,735 4,740 23,500
2020/03/10 4,755 4,855 4,570 4,820 33,900
2020/03/09 4,970 4,970 4,815 4,905 26,300
2020/03/06 5,120 5,200 5,070 5,070 19,600
2020/03/05 5,220 5,240 5,170 5,210 15,300
2020/03/04 5,150 5,240 5,100 5,170 15,800
2020/03/03 5,500 5,500 5,240 5,250 32,900
2020/03/02 5,150 5,410 5,110 5,400 31,500
2020/02/28 5,200 5,250 5,150 5,180 34,400
2020/02/27 5,230 5,320 5,190 5,280 45,800
2020/02/26 5,180 5,360 5,180 5,340 109,000
2020/02/25 5,350 5,390 5,180 5,210 85,600
2020/02/21 5,560 5,670 5,550 5,570 46,000
2020/02/20 5,650 5,680 5,590 5,590 17,400
2020/02/19 5,690 5,700 5,640 5,670 15,800
2020/02/18 5,810 5,810 5,630 5,630 17,200
2020/02/17 5,900 5,910 5,790 5,870 20,800
2020/02/14 6,000 6,010 5,930 5,980 16,500
2020/02/13 6,120 6,120 6,060 6,060 6,600
2020/02/12 6,160 6,190 6,090 6,120 14,200
2020/02/10 6,090 6,140 6,090 6,130 8,600
2020/02/07 6,260 6,260 6,030 6,120 18,100
2020/02/06 6,080 6,240 6,070 6,190 24,200
2020/02/05 6,000 6,090 6,000 6,030 15,800
2020/02/04 5,960 5,990 5,900 5,990 7,500
2020/02/03 5,790 6,040 5,770 5,970 23,000
2020/01/31 5,920 5,920 5,840 5,860 15,700
2020/01/30 6,090 6,090 5,870 5,920 13,200
2020/01/29 6,040 6,090 5,950 6,040 22,600
2020/01/28 6,010 6,100 5,910 6,040 21,600
2020/01/27 5,850 6,000 5,850 5,950 15,800
2020/01/24 5,990 6,060 5,940 6,010 21,500
2020/01/23 5,850 5,980 5,820 5,960 15,900
2020/01/22 5,800 5,900 5,780 5,850 12,800
2020/01/21 5,770 5,850 5,740 5,740 11,500
2020/01/20 5,640 5,810 5,600 5,800 15,000
2020/01/17 5,550 5,600 5,500 5,590 10,000
2020/01/16 5,490 5,510 5,460 5,480 7,400
2020/01/15 5,510 5,530 5,400 5,480 9,700
2020/01/14 5,670 5,670 5,420 5,500 16,000
2020/01/10 5,880 5,880 5,620 5,640 14,900
2020/01/09 5,790 5,870 5,760 5,810 12,100
2020/01/08 5,510 5,790 5,510 5,790 17,300
2020/01/07 5,590 5,730 5,580 5,710 14,500
2020/01/06 5,460 5,530 5,420 5,490 13,800

このページの先頭へ