ベルグアース(1383)の株価時系列情報
ベルグアース(1383)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,070 | 3,085 | 3,040 | 3,070 | 1,600 |
| 2024/07/25 | 3,080 | 3,085 | 3,020 | 3,075 | 3,400 |
| 2024/07/24 | 3,070 | 3,080 | 3,055 | 3,080 | 1,500 |
| 2024/07/23 | 3,060 | 3,070 | 3,045 | 3,070 | 1,500 |
| 2024/07/22 | 3,060 | 3,065 | 3,045 | 3,045 | 2,000 |
| 2024/07/19 | 3,055 | 3,055 | 3,035 | 3,040 | 1,100 |
| 2024/07/18 | 3,060 | 3,070 | 3,030 | 3,045 | 2,800 |
| 2024/07/17 | 3,000 | 3,070 | 3,000 | 3,040 | 4,700 |
| 2024/07/16 | 3,000 | 3,010 | 3,000 | 3,010 | 1,300 |
| 2024/07/12 | 3,000 | 3,005 | 3,000 | 3,000 | 900 |
| 2024/07/11 | 2,993 | 3,000 | 2,993 | 3,000 | 900 |
| 2024/07/10 | 2,993 | 3,005 | 2,991 | 3,005 | 1,500 |
| 2024/07/09 | 2,980 | 3,005 | 2,980 | 3,000 | 700 |
| 2024/07/08 | 3,005 | 3,015 | 2,985 | 3,005 | 1,200 |
| 2024/07/05 | 2,987 | 3,020 | 2,973 | 2,998 | 6,100 |
| 2024/07/04 | 2,967 | 3,005 | 2,967 | 2,998 | 1,500 |
| 2024/07/03 | 2,937 | 2,969 | 2,936 | 2,969 | 2,300 |
| 2024/07/02 | 2,923 | 2,938 | 2,923 | 2,937 | 1,000 |
| 2024/07/01 | 2,927 | 2,930 | 2,916 | 2,930 | 900 |
| 2024/06/28 | 2,920 | 2,928 | 2,910 | 2,927 | 800 |
| 2024/06/27 | 2,907 | 2,920 | 2,907 | 2,920 | 1,000 |
| 2024/06/26 | 2,910 | 2,920 | 2,907 | 2,910 | 800 |
| 2024/06/25 | 2,915 | 2,917 | 2,907 | 2,907 | 1,400 |
| 2024/06/24 | 2,919 | 2,925 | 2,906 | 2,915 | 1,700 |
| 2024/06/21 | 2,904 | 2,926 | 2,903 | 2,905 | 1,000 |
| 2024/06/20 | 2,919 | 2,920 | 2,904 | 2,920 | 1,000 |
| 2024/06/19 | 2,925 | 2,925 | 2,904 | 2,921 | 900 |
| 2024/06/18 | 2,908 | 2,915 | 2,906 | 2,915 | 1,300 |
| 2024/06/17 | 2,920 | 2,921 | 2,906 | 2,907 | 1,300 |
| 2024/06/14 | 2,943 | 2,943 | 2,920 | 2,920 | 2,000 |
| 2024/06/13 | 2,960 | 2,960 | 2,930 | 2,945 | 1,500 |
| 2024/06/12 | 2,950 | 2,951 | 2,950 | 2,951 | 600 |
| 2024/06/11 | 2,933 | 2,947 | 2,930 | 2,935 | 2,000 |
| 2024/06/10 | 2,929 | 2,937 | 2,883 | 2,937 | 1,600 |
| 2024/06/07 | 2,952 | 2,961 | 2,930 | 2,930 | 2,900 |
| 2024/06/06 | 2,940 | 2,950 | 2,934 | 2,940 | 1,400 |
| 2024/06/05 | 2,934 | 2,940 | 2,927 | 2,939 | 2,100 |
| 2024/06/04 | 2,875 | 2,930 | 2,874 | 2,924 | 4,500 |
| 2024/06/03 | 2,814 | 2,890 | 2,814 | 2,872 | 4,700 |
| 2024/05/31 | 2,818 | 2,818 | 2,801 | 2,814 | 2,700 |
| 2024/05/30 | 2,796 | 2,818 | 2,761 | 2,818 | 2,500 |
| 2024/05/29 | 2,810 | 2,811 | 2,799 | 2,809 | 5,800 |
| 2024/05/28 | 2,815 | 2,820 | 2,809 | 2,810 | 2,100 |
| 2024/05/27 | 2,825 | 2,825 | 2,805 | 2,815 | 3,300 |
| 2024/05/24 | 2,811 | 2,849 | 2,811 | 2,825 | 1,900 |
| 2024/05/23 | 2,835 | 2,835 | 2,790 | 2,810 | 8,800 |
| 2024/05/22 | 2,856 | 2,866 | 2,825 | 2,836 | 2,900 |
| 2024/05/21 | 2,926 | 2,935 | 2,863 | 2,866 | 4,500 |
| 2024/05/20 | 2,889 | 2,930 | 2,885 | 2,926 | 4,200 |
| 2024/05/17 | 2,885 | 2,885 | 2,852 | 2,875 | 2,600 |
| 2024/05/16 | 2,815 | 2,890 | 2,810 | 2,872 | 11,900 |
| 2024/05/15 | 2,805 | 2,815 | 2,800 | 2,803 | 4,400 |
| 2024/05/14 | 2,825 | 2,825 | 2,801 | 2,804 | 11,900 |
| 2024/05/13 | 2,890 | 2,907 | 2,828 | 2,832 | 13,400 |
| 2024/05/10 | 2,903 | 2,907 | 2,887 | 2,904 | 5,600 |
| 2024/05/09 | 2,940 | 2,940 | 2,892 | 2,900 | 15,500 |
| 2024/05/08 | 2,985 | 2,985 | 2,936 | 2,942 | 10,800 |
| 2024/05/07 | 3,000 | 3,005 | 2,989 | 2,990 | 6,900 |
| 2024/05/02 | 3,000 | 3,000 | 2,995 | 3,000 | 5,300 |
| 2024/05/01 | 3,005 | 3,010 | 2,995 | 3,005 | 10,100 |
| 2024/04/30 | 3,030 | 3,040 | 3,005 | 3,010 | 11,100 |
| 2024/04/26 | 2,980 | 3,045 | 2,980 | 3,025 | 27,000 |
| 2024/04/25 | 3,345 | 3,345 | 3,310 | 3,310 | 20,200 |
| 2024/04/24 | 3,330 | 3,340 | 3,330 | 3,330 | 7,900 |
| 2024/04/23 | 3,310 | 3,335 | 3,310 | 3,330 | 6,900 |
| 2024/04/22 | 3,295 | 3,315 | 3,295 | 3,310 | 7,300 |
| 2024/04/19 | 3,305 | 3,305 | 3,285 | 3,290 | 5,400 |
| 2024/04/18 | 3,280 | 3,310 | 3,275 | 3,310 | 4,200 |
| 2024/04/17 | 3,330 | 3,335 | 3,285 | 3,300 | 10,700 |
| 2024/04/16 | 3,360 | 3,360 | 3,335 | 3,335 | 5,900 |
| 2024/04/15 | 3,380 | 3,380 | 3,360 | 3,370 | 6,800 |
| 2024/04/12 | 3,390 | 3,390 | 3,370 | 3,380 | 3,100 |
| 2024/04/11 | 3,370 | 3,390 | 3,360 | 3,385 | 6,500 |
| 2024/04/10 | 3,375 | 3,380 | 3,365 | 3,375 | 3,400 |
| 2024/04/09 | 3,365 | 3,390 | 3,360 | 3,375 | 5,800 |
| 2024/04/08 | 3,410 | 3,410 | 3,340 | 3,365 | 13,700 |
| 2024/04/05 | 3,405 | 3,405 | 3,390 | 3,405 | 5,100 |
| 2024/04/04 | 3,415 | 3,420 | 3,405 | 3,405 | 5,000 |
| 2024/04/03 | 3,415 | 3,415 | 3,395 | 3,415 | 6,000 |
| 2024/04/02 | 3,440 | 3,445 | 3,415 | 3,420 | 7,700 |
| 2024/04/01 | 3,425 | 3,445 | 3,425 | 3,440 | 8,200 |
| 2024/03/29 | 3,420 | 3,435 | 3,410 | 3,415 | 8,300 |
| 2024/03/28 | 3,380 | 3,435 | 3,360 | 3,400 | 16,900 |
| 2024/03/27 | 3,360 | 3,370 | 3,330 | 3,370 | 8,100 |
| 2024/03/26 | 3,320 | 3,330 | 3,315 | 3,330 | 3,000 |
| 2024/03/25 | 3,340 | 3,345 | 3,315 | 3,325 | 7,600 |
| 2024/03/22 | 3,330 | 3,350 | 3,315 | 3,340 | 3,800 |
| 2024/03/21 | 3,300 | 3,340 | 3,290 | 3,340 | 8,400 |
| 2024/03/19 | 3,315 | 3,320 | 3,290 | 3,300 | 4,300 |
| 2024/03/18 | 3,285 | 3,305 | 3,260 | 3,300 | 3,700 |
| 2024/03/15 | 3,280 | 3,320 | 3,270 | 3,285 | 3,200 |
| 2024/03/14 | 3,265 | 3,285 | 3,265 | 3,270 | 1,800 |
| 2024/03/13 | 3,295 | 3,295 | 3,260 | 3,265 | 2,000 |
| 2024/03/12 | 3,270 | 3,270 | 3,230 | 3,270 | 5,700 |
| 2024/03/11 | 3,300 | 3,300 | 3,245 | 3,270 | 6,900 |
| 2024/03/08 | 3,295 | 3,300 | 3,260 | 3,270 | 5,300 |
| 2024/03/07 | 3,330 | 3,330 | 3,255 | 3,295 | 8,300 |
| 2024/03/06 | 3,370 | 3,380 | 3,300 | 3,320 | 8,800 |
| 2024/03/05 | 3,380 | 3,380 | 3,360 | 3,370 | 1,300 |
| 2024/03/04 | 3,380 | 3,390 | 3,360 | 3,365 | 2,600 |
| 2024/03/01 | 3,390 | 3,395 | 3,375 | 3,375 | 2,100 |
| 2024/02/29 | 3,380 | 3,380 | 3,355 | 3,380 | 1,600 |
| 2024/02/28 | 3,365 | 3,375 | 3,360 | 3,370 | 1,800 |
| 2024/02/27 | 3,365 | 3,370 | 3,355 | 3,355 | 1,000 |
| 2024/02/26 | 3,370 | 3,375 | 3,350 | 3,350 | 1,800 |
| 2024/02/22 | 3,360 | 3,380 | 3,360 | 3,360 | 1,300 |
| 2024/02/21 | 3,375 | 3,390 | 3,360 | 3,360 | 1,900 |
| 2024/02/20 | 3,395 | 3,400 | 3,365 | 3,375 | 4,100 |
| 2024/02/19 | 3,380 | 3,395 | 3,365 | 3,380 | 2,300 |
| 2024/02/16 | 3,370 | 3,395 | 3,365 | 3,365 | 1,500 |
| 2024/02/15 | 3,380 | 3,390 | 3,360 | 3,375 | 1,600 |
| 2024/02/14 | 3,375 | 3,390 | 3,370 | 3,380 | 2,000 |
| 2024/02/13 | 3,365 | 3,375 | 3,365 | 3,375 | 1,600 |
| 2024/02/09 | 3,365 | 3,365 | 3,345 | 3,360 | 900 |
| 2024/02/08 | 3,345 | 3,355 | 3,335 | 3,355 | 900 |
| 2024/02/07 | 3,360 | 3,360 | 3,340 | 3,340 | 2,200 |
| 2024/02/06 | 3,355 | 3,370 | 3,355 | 3,360 | 1,600 |
| 2024/02/05 | 3,385 | 3,385 | 3,360 | 3,365 | 3,600 |
| 2024/02/02 | 3,415 | 3,430 | 3,385 | 3,385 | 4,100 |
| 2024/02/01 | 3,315 | 3,415 | 3,300 | 3,415 | 13,600 |
| 2024/01/31 | 3,460 | 3,460 | 3,450 | 3,450 | 1,600 |
| 2024/01/30 | 3,455 | 3,465 | 3,450 | 3,465 | 2,700 |
| 2024/01/29 | 3,425 | 3,455 | 3,425 | 3,455 | 4,800 |
| 2024/01/26 | 3,405 | 3,410 | 3,395 | 3,410 | 1,400 |
| 2024/01/25 | 3,410 | 3,410 | 3,395 | 3,405 | 1,800 |
| 2024/01/24 | 3,410 | 3,410 | 3,395 | 3,400 | 900 |
| 2024/01/23 | 3,395 | 3,405 | 3,395 | 3,400 | 2,200 |
| 2024/01/22 | 3,405 | 3,410 | 3,395 | 3,395 | 2,500 |
| 2024/01/19 | 3,420 | 3,420 | 3,400 | 3,400 | 2,300 |
| 2024/01/18 | 3,415 | 3,420 | 3,410 | 3,415 | 1,200 |
| 2024/01/17 | 3,420 | 3,420 | 3,400 | 3,415 | 1,500 |
| 2024/01/16 | 3,410 | 3,420 | 3,405 | 3,415 | 2,200 |
| 2024/01/15 | 3,415 | 3,425 | 3,400 | 3,400 | 3,800 |
| 2024/01/12 | 3,415 | 3,420 | 3,410 | 3,415 | 2,200 |
| 2024/01/11 | 3,410 | 3,425 | 3,410 | 3,420 | 1,800 |
| 2024/01/10 | 3,415 | 3,430 | 3,405 | 3,430 | 2,300 |
| 2024/01/09 | 3,425 | 3,425 | 3,400 | 3,410 | 4,200 |
| 2024/01/05 | 3,420 | 3,430 | 3,415 | 3,415 | 2,400 |
| 2024/01/04 | 3,410 | 3,425 | 3,395 | 3,420 | 3,900 |
| 2023/12/29 | 3,395 | 3,405 | 3,390 | 3,405 | 2,100 |
| 2023/12/28 | 3,395 | 3,400 | 3,385 | 3,395 | 1,300 |
| 2023/12/27 | 3,395 | 3,395 | 3,385 | 3,385 | 1,600 |
| 2023/12/26 | 3,390 | 3,400 | 3,380 | 3,385 | 2,200 |
| 2023/12/25 | 3,370 | 3,395 | 3,370 | 3,385 | 2,200 |
| 2023/12/22 | 3,370 | 3,385 | 3,355 | 3,370 | 1,500 |
| 2023/12/21 | 3,355 | 3,370 | 3,325 | 3,365 | 1,900 |
| 2023/12/20 | 3,350 | 3,360 | 3,350 | 3,355 | 1,300 |
| 2023/12/19 | 3,350 | 3,350 | 3,330 | 3,330 | 1,400 |
| 2023/12/18 | 3,320 | 3,360 | 3,305 | 3,335 | 2,600 |
| 2023/12/15 | 3,315 | 3,340 | 3,275 | 3,305 | 2,400 |
| 2023/12/14 | 3,315 | 3,345 | 3,300 | 3,345 | 3,200 |
| 2023/12/13 | 3,350 | 3,360 | 3,335 | 3,335 | 2,400 |
| 2023/12/12 | 3,275 | 3,350 | 3,265 | 3,350 | 3,900 |
| 2023/12/11 | 3,245 | 3,270 | 3,245 | 3,265 | 3,000 |
| 2023/12/08 | 3,265 | 3,280 | 3,255 | 3,255 | 1,400 |
| 2023/12/07 | 3,280 | 3,280 | 3,270 | 3,275 | 1,400 |
| 2023/12/06 | 3,290 | 3,290 | 3,260 | 3,280 | 4,000 |
| 2023/12/05 | 3,345 | 3,350 | 3,280 | 3,285 | 4,500 |
| 2023/12/04 | 3,380 | 3,380 | 3,345 | 3,350 | 2,800 |
| 2023/12/01 | 3,410 | 3,410 | 3,365 | 3,380 | 3,200 |
| 2023/11/30 | 3,400 | 3,445 | 3,385 | 3,395 | 10,200 |
| 2023/11/29 | 3,370 | 3,370 | 3,365 | 3,365 | 300 |
| 2023/11/28 | 3,335 | 3,390 | 3,320 | 3,370 | 4,100 |
| 2023/11/27 | 3,325 | 3,325 | 3,300 | 3,315 | 900 |
| 2023/11/24 | 3,320 | 3,320 | 3,300 | 3,300 | 700 |
| 2023/11/22 | 3,305 | 3,320 | 3,305 | 3,315 | 1,300 |
| 2023/11/21 | 3,310 | 3,320 | 3,305 | 3,305 | 1,100 |
| 2023/11/20 | 3,320 | 3,335 | 3,310 | 3,315 | 2,700 |
| 2023/11/17 | 3,310 | 3,310 | 3,290 | 3,290 | 900 |
| 2023/11/16 | 3,275 | 3,300 | 3,270 | 3,290 | 1,600 |
| 2023/11/15 | 3,300 | 3,315 | 3,280 | 3,280 | 4,200 |
| 2023/11/14 | 3,270 | 3,300 | 3,270 | 3,295 | 2,000 |
| 2023/11/13 | 3,270 | 3,295 | 3,245 | 3,265 | 3,300 |
| 2023/11/10 | 3,230 | 3,260 | 3,220 | 3,260 | 1,300 |
| 2023/11/09 | 3,215 | 3,230 | 3,210 | 3,230 | 1,400 |
| 2023/11/08 | 3,220 | 3,225 | 3,200 | 3,210 | 1,700 |
| 2023/11/07 | 3,225 | 3,225 | 3,200 | 3,220 | 1,500 |
| 2023/11/06 | 3,200 | 3,225 | 3,200 | 3,210 | 1,000 |
| 2023/11/02 | 3,200 | 3,210 | 3,195 | 3,200 | 1,500 |
| 2023/11/01 | 3,190 | 3,210 | 3,190 | 3,195 | 1,300 |
| 2023/10/31 | 3,200 | 3,200 | 3,190 | 3,190 | 400 |
| 2023/10/30 | 3,180 | 3,190 | 3,165 | 3,185 | 1,700 |
| 2023/10/27 | 3,170 | 3,195 | 3,170 | 3,190 | 2,400 |
| 2023/10/26 | 3,190 | 3,205 | 3,190 | 3,205 | 400 |
| 2023/10/25 | 3,175 | 3,190 | 3,175 | 3,190 | 300 |
| 2023/10/24 | 3,210 | 3,210 | 3,160 | 3,175 | 1,000 |
| 2023/10/23 | 3,155 | 3,170 | 3,150 | 3,170 | 1,100 |
| 2023/10/20 | 3,160 | 3,185 | 3,160 | 3,165 | 900 |
| 2023/10/19 | 3,190 | 3,205 | 3,180 | 3,180 | 900 |
| 2023/10/18 | 3,200 | 3,200 | 3,185 | 3,200 | 1,100 |
| 2023/10/17 | 3,205 | 3,220 | 3,195 | 3,200 | 800 |
| 2023/10/16 | 3,220 | 3,235 | 3,210 | 3,210 | 800 |
| 2023/10/13 | 3,240 | 3,240 | 3,220 | 3,220 | 1,500 |
| 2023/10/12 | 3,210 | 3,230 | 3,210 | 3,225 | 800 |
| 2023/10/11 | 3,200 | 3,215 | 3,185 | 3,210 | 1,100 |
| 2023/10/10 | 3,180 | 3,205 | 3,180 | 3,200 | 3,000 |
| 2023/10/06 | 3,170 | 3,185 | 3,155 | 3,180 | 1,800 |
| 2023/10/05 | 3,150 | 3,175 | 3,150 | 3,170 | 1,400 |
| 2023/10/04 | 3,160 | 3,165 | 3,115 | 3,155 | 2,400 |
| 2023/10/03 | 3,170 | 3,220 | 3,155 | 3,155 | 1,600 |