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 |
|---|---|---|---|---|---|
| 2024/04/26 | 7,450 | 7,580 | 7,440 | 7,540 | 22,800 |
| 2024/04/25 | 7,700 | 7,700 | 7,510 | 7,570 | 33,100 |
| 2024/04/24 | 7,710 | 7,710 | 7,620 | 7,660 | 22,900 |
| 2024/04/23 | 7,670 | 7,750 | 7,620 | 7,670 | 21,500 |
| 2024/04/22 | 7,610 | 7,740 | 7,610 | 7,660 | 20,200 |
| 2024/04/19 | 7,680 | 7,730 | 7,550 | 7,620 | 34,100 |
| 2024/04/18 | 7,730 | 7,850 | 7,680 | 7,700 | 41,500 |
| 2024/04/17 | 7,840 | 7,840 | 7,540 | 7,580 | 34,700 |
| 2024/04/16 | 7,860 | 7,940 | 7,750 | 7,840 | 48,400 |
| 2024/04/15 | 7,910 | 8,010 | 7,820 | 7,940 | 64,300 |
| 2024/04/12 | 7,320 | 7,990 | 7,320 | 7,970 | 236,300 |
| 2024/04/11 | 6,900 | 7,120 | 6,870 | 7,020 | 80,800 |
| 2024/04/10 | 6,970 | 6,990 | 6,940 | 6,960 | 11,800 |
| 2024/04/09 | 6,980 | 6,980 | 6,870 | 6,910 | 23,700 |
| 2024/04/08 | 6,950 | 6,990 | 6,930 | 6,950 | 18,800 |
| 2024/04/05 | 6,770 | 6,930 | 6,770 | 6,900 | 23,000 |
| 2024/04/04 | 6,780 | 6,840 | 6,730 | 6,800 | 28,800 |
| 2024/04/03 | 6,810 | 6,810 | 6,750 | 6,790 | 22,800 |
| 2024/04/02 | 6,940 | 6,940 | 6,770 | 6,820 | 25,500 |
| 2024/04/01 | 7,030 | 7,030 | 6,850 | 6,920 | 31,000 |
| 2024/03/29 | 6,980 | 7,020 | 6,930 | 7,020 | 12,800 |
| 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 |