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 |
---|---|---|---|---|---|
2018/12/28 | 2,005 | 2,059 | 2,005 | 2,023 | 1,400 |
2018/12/27 | 1,906 | 2,074 | 1,885 | 2,049 | 4,400 |
2018/12/26 | 1,850 | 1,923 | 1,820 | 1,906 | 2,900 |
2018/12/25 | 1,829 | 1,850 | 1,750 | 1,850 | 8,800 |
2018/12/21 | 1,931 | 1,932 | 1,885 | 1,885 | 4,300 |
2018/12/20 | 1,951 | 1,954 | 1,925 | 1,925 | 5,300 |
2018/12/19 | 2,050 | 2,050 | 1,974 | 1,975 | 4,400 |
2018/12/18 | 2,030 | 2,050 | 1,990 | 2,050 | 10,700 |
2018/12/17 | 2,390 | 2,390 | 2,080 | 2,080 | 62,500 |
2018/12/14 | 1,955 | 2,042 | 1,955 | 1,990 | 5,600 |
2018/12/13 | 1,948 | 1,950 | 1,922 | 1,932 | 2,700 |
2018/12/12 | 1,904 | 1,930 | 1,904 | 1,930 | 1,900 |
2018/12/11 | 1,901 | 1,914 | 1,901 | 1,901 | 1,200 |
2018/12/10 | 1,901 | 1,936 | 1,901 | 1,901 | 1,800 |
2018/12/07 | 1,886 | 1,900 | 1,886 | 1,900 | 700 |
2018/12/06 | 1,881 | 1,886 | 1,880 | 1,885 | 1,900 |
2018/12/05 | 1,882 | 1,885 | 1,881 | 1,885 | 1,300 |
2018/12/04 | 1,885 | 1,900 | 1,885 | 1,890 | 900 |
2018/12/03 | 1,895 | 1,899 | 1,885 | 1,897 | 1,400 |
2018/11/30 | 1,893 | 1,897 | 1,881 | 1,895 | 2,000 |
2018/11/29 | 1,868 | 1,887 | 1,868 | 1,876 | 800 |
2018/11/27 | 1,890 | 1,890 | 1,866 | 1,867 | 500 |
2018/11/26 | 1,845 | 1,871 | 1,845 | 1,866 | 3,000 |
2018/11/21 | 1,863 | 1,890 | 1,863 | 1,864 | 600 |
2018/11/20 | 1,899 | 1,899 | 1,862 | 1,869 | 3,500 |
2018/11/19 | 1,900 | 1,909 | 1,860 | 1,907 | 900 |
2018/11/16 | 1,889 | 1,917 | 1,852 | 1,908 | 1,400 |
2018/11/15 | 1,907 | 1,907 | 1,888 | 1,889 | 3,300 |
2018/11/14 | 1,919 | 1,920 | 1,907 | 1,907 | 300 |
2018/11/13 | 1,920 | 1,920 | 1,907 | 1,907 | 300 |
2018/11/12 | 1,903 | 1,919 | 1,903 | 1,919 | 500 |
2018/11/09 | 1,905 | 1,905 | 1,902 | 1,902 | 500 |
2018/11/08 | 1,904 | 1,905 | 1,894 | 1,905 | 600 |
2018/11/07 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
2018/11/06 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
2018/11/05 | 1,890 | 1,900 | 1,890 | 1,890 | 1,600 |
2018/11/02 | 1,882 | 1,890 | 1,882 | 1,886 | 700 |
2018/11/01 | 1,910 | 1,910 | 1,882 | 1,882 | 400 |
2018/10/31 | 1,816 | 2,050 | 1,816 | 1,910 | 6,900 |
2018/10/30 | 1,837 | 1,837 | 1,802 | 1,808 | 23,500 |
2018/10/29 | 1,867 | 1,870 | 1,837 | 1,837 | 1,900 |
2018/10/26 | 1,867 | 1,949 | 1,867 | 1,882 | 2,400 |
2018/10/25 | 1,870 | 1,880 | 1,863 | 1,880 | 1,200 |
2018/10/24 | 1,922 | 1,922 | 1,895 | 1,897 | 2,200 |
2018/10/23 | 1,928 | 1,928 | 1,905 | 1,922 | 600 |
2018/10/22 | 1,934 | 1,934 | 1,901 | 1,930 | 1,600 |
2018/10/19 | 1,925 | 1,934 | 1,925 | 1,934 | 700 |
2018/10/18 | 1,922 | 1,925 | 1,921 | 1,923 | 400 |
2018/10/16 | 1,940 | 1,940 | 1,920 | 1,940 | 1,600 |
2018/10/15 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
2018/10/12 | 1,927 | 1,940 | 1,925 | 1,940 | 1,100 |
2018/10/11 | 1,929 | 1,940 | 1,928 | 1,939 | 1,700 |
2018/10/10 | 1,931 | 1,938 | 1,929 | 1,938 | 1,800 |
2018/10/09 | 1,935 | 1,935 | 1,931 | 1,931 | 800 |
2018/10/05 | 1,934 | 1,934 | 1,930 | 1,930 | 500 |
2018/10/04 | 1,929 | 1,934 | 1,920 | 1,921 | 1,300 |
2018/10/03 | 1,940 | 1,940 | 1,901 | 1,939 | 2,700 |
2018/10/02 | 1,938 | 1,960 | 1,920 | 1,940 | 2,300 |
2018/10/01 | 1,973 | 1,973 | 1,935 | 1,935 | 1,300 |
2018/09/28 | 1,931 | 1,933 | 1,931 | 1,933 | 400 |
2018/09/27 | 1,935 | 1,937 | 1,930 | 1,931 | 1,100 |
2018/09/26 | 1,925 | 1,968 | 1,925 | 1,936 | 1,600 |
2018/09/25 | 1,930 | 1,943 | 1,929 | 1,929 | 900 |
2018/09/21 | 1,920 | 1,934 | 1,920 | 1,930 | 1,500 |
2018/09/20 | 1,921 | 1,921 | 1,921 | 1,921 | 800 |
2018/09/19 | 1,918 | 1,985 | 1,905 | 1,941 | 2,200 |
2018/09/18 | 1,900 | 1,925 | 1,881 | 1,916 | 1,000 |
2018/09/14 | 1,894 | 1,900 | 1,880 | 1,880 | 1,600 |
2018/09/13 | 1,853 | 1,855 | 1,845 | 1,846 | 1,500 |
2018/09/12 | 1,899 | 1,899 | 1,850 | 1,850 | 23,700 |
2018/09/11 | 1,881 | 1,882 | 1,802 | 1,865 | 3,700 |
2018/09/10 | 1,908 | 1,919 | 1,890 | 1,919 | 1,900 |
2018/09/07 | 1,922 | 1,922 | 1,883 | 1,910 | 1,300 |
2018/09/06 | 1,895 | 1,896 | 1,882 | 1,882 | 2,600 |
2018/09/04 | 1,900 | 1,910 | 1,900 | 1,910 | 600 |
2018/09/03 | 1,891 | 1,900 | 1,890 | 1,900 | 600 |
2018/08/31 | 1,896 | 1,915 | 1,885 | 1,910 | 1,000 |
2018/08/30 | 1,887 | 1,919 | 1,887 | 1,896 | 1,000 |
2018/08/29 | 1,919 | 1,919 | 1,886 | 1,886 | 800 |
2018/08/28 | 1,891 | 1,891 | 1,883 | 1,885 | 600 |
2018/08/27 | 1,883 | 1,900 | 1,880 | 1,882 | 1,700 |
2018/08/24 | 1,879 | 1,899 | 1,866 | 1,883 | 1,200 |
2018/08/23 | 1,885 | 1,885 | 1,860 | 1,875 | 1,300 |
2018/08/22 | 1,856 | 1,869 | 1,856 | 1,860 | 500 |
2018/08/21 | 1,850 | 1,879 | 1,850 | 1,878 | 800 |
2018/08/20 | 1,908 | 1,918 | 1,870 | 1,870 | 2,400 |
2018/08/17 | 1,904 | 1,908 | 1,904 | 1,908 | 800 |
2018/08/16 | 1,904 | 1,905 | 1,904 | 1,905 | 300 |
2018/08/15 | 1,954 | 1,985 | 1,928 | 1,928 | 1,400 |
2018/08/14 | 1,938 | 1,986 | 1,938 | 1,986 | 400 |
2018/08/10 | 1,960 | 1,978 | 1,958 | 1,978 | 1,500 |
2018/08/09 | 1,976 | 1,980 | 1,970 | 1,980 | 1,200 |
2018/08/08 | 1,980 | 1,980 | 1,975 | 1,975 | 700 |
2018/08/07 | 1,999 | 1,999 | 1,980 | 1,980 | 1,400 |
2018/08/06 | 2,021 | 2,021 | 2,000 | 2,001 | 600 |
2018/08/03 | 2,033 | 2,061 | 2,027 | 2,027 | 1,000 |
2018/08/02 | 2,050 | 2,050 | 2,033 | 2,033 | 900 |
2018/08/01 | 2,076 | 2,076 | 2,069 | 2,069 | 200 |
2018/07/31 | 2,040 | 2,040 | 2,038 | 2,038 | 600 |
2018/07/30 | 2,037 | 2,087 | 2,037 | 2,042 | 1,700 |
2018/07/27 | 2,001 | 2,020 | 2,000 | 2,020 | 1,200 |
2018/07/26 | 2,024 | 2,024 | 2,000 | 2,009 | 1,900 |
2018/07/25 | 2,032 | 2,032 | 2,000 | 2,017 | 1,300 |
2018/07/24 | 1,969 | 2,033 | 1,969 | 2,032 | 3,000 |
2018/07/23 | 1,994 | 1,995 | 1,955 | 1,968 | 2,300 |
2018/07/20 | 1,949 | 1,982 | 1,941 | 1,978 | 2,700 |
2018/07/19 | 1,943 | 1,943 | 1,920 | 1,925 | 1,400 |
2018/07/18 | 1,945 | 1,945 | 1,910 | 1,920 | 1,300 |
2018/07/17 | 1,932 | 1,932 | 1,900 | 1,905 | 400 |
2018/07/13 | 1,901 | 1,929 | 1,892 | 1,892 | 4,300 |
2018/07/12 | 1,891 | 1,922 | 1,891 | 1,922 | 2,500 |
2018/07/11 | 1,898 | 1,902 | 1,886 | 1,890 | 2,500 |
2018/07/10 | 1,895 | 1,907 | 1,895 | 1,898 | 1,900 |
2018/07/09 | 1,890 | 1,895 | 1,889 | 1,895 | 24,000 |
2018/07/06 | 1,880 | 1,897 | 1,880 | 1,890 | 1,300 |
2018/07/05 | 1,875 | 1,897 | 1,875 | 1,880 | 3,100 |
2018/07/04 | 1,871 | 1,909 | 1,871 | 1,873 | 2,000 |
2018/07/03 | 1,908 | 1,908 | 1,868 | 1,886 | 2,400 |
2018/07/02 | 1,879 | 1,919 | 1,879 | 1,914 | 1,300 |
2018/06/29 | 1,862 | 1,879 | 1,862 | 1,866 | 1,900 |
2018/06/28 | 1,922 | 1,922 | 1,861 | 1,877 | 1,900 |
2018/06/27 | 1,917 | 1,979 | 1,917 | 1,924 | 2,100 |
2018/06/26 | 1,902 | 1,940 | 1,864 | 1,916 | 5,300 |
2018/06/25 | 1,978 | 1,978 | 1,901 | 1,902 | 3,900 |
2018/06/22 | 2,000 | 2,000 | 1,937 | 1,945 | 6,100 |
2018/06/21 | 2,043 | 2,043 | 2,007 | 2,007 | 25,200 |
2018/06/20 | 2,075 | 2,075 | 2,045 | 2,045 | 4,300 |
2018/06/19 | 2,110 | 2,119 | 2,075 | 2,075 | 2,300 |
2018/06/18 | 2,123 | 2,156 | 2,120 | 2,129 | 1,400 |
2018/06/15 | 2,132 | 2,149 | 2,102 | 2,149 | 1,000 |
2018/06/14 | 2,142 | 2,142 | 2,132 | 2,132 | 900 |
2018/06/13 | 2,159 | 2,159 | 2,142 | 2,142 | 1,700 |
2018/06/12 | 2,150 | 2,159 | 2,138 | 2,154 | 900 |
2018/06/11 | 2,134 | 2,150 | 2,134 | 2,149 | 4,000 |
2018/06/08 | 2,102 | 2,143 | 2,102 | 2,130 | 800 |
2018/06/07 | 2,102 | 2,110 | 2,102 | 2,102 | 700 |
2018/06/06 | 2,125 | 2,125 | 2,101 | 2,101 | 700 |
2018/06/05 | 2,102 | 2,120 | 2,102 | 2,110 | 1,500 |
2018/06/04 | 2,070 | 2,099 | 2,070 | 2,094 | 800 |
2018/06/01 | 2,076 | 2,077 | 2,063 | 2,068 | 900 |
2018/05/31 | 2,070 | 2,071 | 2,060 | 2,061 | 22,900 |
2018/05/30 | 2,062 | 2,074 | 2,061 | 2,061 | 1,800 |
2018/05/29 | 2,076 | 2,076 | 2,063 | 2,063 | 700 |
2018/05/28 | 2,082 | 2,082 | 2,070 | 2,072 | 2,100 |
2018/05/25 | 2,077 | 2,080 | 2,073 | 2,076 | 2,900 |
2018/05/24 | 2,102 | 2,102 | 2,077 | 2,077 | 3,500 |
2018/05/23 | 2,147 | 2,147 | 2,101 | 2,101 | 2,500 |
2018/05/22 | 2,135 | 2,140 | 2,125 | 2,125 | 2,400 |
2018/05/21 | 2,160 | 2,163 | 2,121 | 2,128 | 2,500 |
2018/05/18 | 2,136 | 2,175 | 2,051 | 2,110 | 31,900 |
2018/05/17 | 2,180 | 2,180 | 2,106 | 2,114 | 4,300 |
2018/05/16 | 2,156 | 2,160 | 2,130 | 2,130 | 6,900 |
2018/05/15 | 2,161 | 2,172 | 2,156 | 2,156 | 3,500 |
2018/05/14 | 2,171 | 2,173 | 2,159 | 2,161 | 3,900 |
2018/05/11 | 2,200 | 2,200 | 2,165 | 2,166 | 5,300 |
2018/05/10 | 2,213 | 2,213 | 2,200 | 2,200 | 3,600 |
2018/05/09 | 2,230 | 2,237 | 2,207 | 2,210 | 2,700 |
2018/05/08 | 2,199 | 2,234 | 2,195 | 2,220 | 4,900 |
2018/05/07 | 2,200 | 2,204 | 2,184 | 2,192 | 5,400 |
2018/05/02 | 2,155 | 2,185 | 2,151 | 2,177 | 4,800 |
2018/05/01 | 2,250 | 2,277 | 2,142 | 2,152 | 13,800 |
2018/04/27 | 2,400 | 2,400 | 2,231 | 2,290 | 14,900 |
2018/04/26 | 2,435 | 2,440 | 2,400 | 2,402 | 11,300 |
2018/04/25 | 2,426 | 2,474 | 2,383 | 2,432 | 39,200 |
2018/04/24 | 2,738 | 2,780 | 2,738 | 2,776 | 21,400 |
2018/04/23 | 2,710 | 2,738 | 2,699 | 2,738 | 18,800 |
2018/04/20 | 2,689 | 2,706 | 2,689 | 2,690 | 9,500 |
2018/04/19 | 2,699 | 2,701 | 2,689 | 2,700 | 8,600 |
2018/04/18 | 2,694 | 2,696 | 2,690 | 2,695 | 6,700 |
2018/04/17 | 2,695 | 2,698 | 2,672 | 2,691 | 5,800 |
2018/04/16 | 2,679 | 2,690 | 2,672 | 2,686 | 4,300 |
2018/04/13 | 2,677 | 2,680 | 2,667 | 2,672 | 3,500 |
2018/04/12 | 2,661 | 2,680 | 2,661 | 2,667 | 3,300 |
2018/04/11 | 2,710 | 2,716 | 2,660 | 2,660 | 8,700 |
2018/04/10 | 2,715 | 2,722 | 2,690 | 2,705 | 9,300 |
2018/04/09 | 2,686 | 2,725 | 2,680 | 2,712 | 10,100 |
2018/04/06 | 2,677 | 2,680 | 2,660 | 2,678 | 5,200 |
2018/04/05 | 2,680 | 2,680 | 2,655 | 2,657 | 7,000 |
2018/04/04 | 2,670 | 2,690 | 2,660 | 2,680 | 9,100 |
2018/04/03 | 2,646 | 2,700 | 2,644 | 2,685 | 17,800 |
2018/04/02 | 2,650 | 2,655 | 2,640 | 2,645 | 8,600 |
2018/03/30 | 2,628 | 2,652 | 2,578 | 2,639 | 9,300 |
2018/03/29 | 2,600 | 2,610 | 2,576 | 2,599 | 13,000 |
2018/03/28 | 2,499 | 2,594 | 2,497 | 2,576 | 10,500 |
2018/03/27 | 2,488 | 2,500 | 2,453 | 2,485 | 4,400 |
2018/03/26 | 2,400 | 2,449 | 2,385 | 2,449 | 2,600 |
2018/03/23 | 2,488 | 2,488 | 2,379 | 2,433 | 7,400 |
2018/03/22 | 2,480 | 2,499 | 2,480 | 2,487 | 1,300 |
2018/03/20 | 2,463 | 2,504 | 2,461 | 2,483 | 2,200 |
2018/03/19 | 2,462 | 2,510 | 2,460 | 2,487 | 3,700 |
2018/03/16 | 2,501 | 2,510 | 2,456 | 2,488 | 3,000 |
2018/03/15 | 2,464 | 2,535 | 2,453 | 2,501 | 7,500 |
2018/03/14 | 2,429 | 2,445 | 2,411 | 2,441 | 2,400 |
2018/03/13 | 2,375 | 2,395 | 2,375 | 2,395 | 1,000 |
2018/03/12 | 2,372 | 2,396 | 2,368 | 2,375 | 2,400 |
2018/03/09 | 2,367 | 2,429 | 2,367 | 2,370 | 1,800 |
2018/03/08 | 2,379 | 2,379 | 2,359 | 2,365 | 1,200 |
2018/03/07 | 2,386 | 2,408 | 2,321 | 2,380 | 5,200 |
2018/03/06 | 2,409 | 2,409 | 2,351 | 2,386 | 1,000 |
2018/03/05 | 2,427 | 2,427 | 2,342 | 2,342 | 4,400 |
2018/03/02 | 2,448 | 2,448 | 2,419 | 2,427 | 2,600 |
2018/03/01 | 2,473 | 2,473 | 2,449 | 2,449 | 3,000 |
2018/02/28 | 2,451 | 2,453 | 2,440 | 2,443 | 2,000 |
2018/02/27 | 2,451 | 2,481 | 2,407 | 2,461 | 5,600 |
2018/02/26 | 2,403 | 2,448 | 2,403 | 2,448 | 3,100 |
2018/02/23 | 2,350 | 2,400 | 2,340 | 2,397 | 3,300 |
2018/02/22 | 2,325 | 2,368 | 2,325 | 2,350 | 2,900 |
2018/02/21 | 2,321 | 2,378 | 2,301 | 2,324 | 4,600 |
2018/02/20 | 2,304 | 2,359 | 2,280 | 2,350 | 6,000 |
2018/02/19 | 2,178 | 2,278 | 2,178 | 2,278 | 5,400 |
2018/02/16 | 2,223 | 2,229 | 2,140 | 2,191 | 3,900 |
2018/02/15 | 2,155 | 2,216 | 2,155 | 2,206 | 26,300 |
2018/02/14 | 2,205 | 2,262 | 2,141 | 2,152 | 2,300 |
2018/02/13 | 2,297 | 2,299 | 2,185 | 2,205 | 4,500 |
2018/02/09 | 2,012 | 2,220 | 2,010 | 2,202 | 8,300 |
2018/02/08 | 2,147 | 2,232 | 2,143 | 2,162 | 4,200 |
2018/02/07 | 2,205 | 2,360 | 2,135 | 2,135 | 35,500 |
2018/02/06 | 2,125 | 2,205 | 2,018 | 2,110 | 16,900 |
2018/02/05 | 2,357 | 2,370 | 2,300 | 2,306 | 52,100 |
2018/02/02 | 2,431 | 2,448 | 2,369 | 2,400 | 7,800 |
2018/02/01 | 2,399 | 2,422 | 2,386 | 2,422 | 4,500 |
2018/01/31 | 2,401 | 2,428 | 2,385 | 2,389 | 6,900 |
2018/01/30 | 2,420 | 2,450 | 2,390 | 2,422 | 9,900 |
2018/01/29 | 2,525 | 2,565 | 2,423 | 2,424 | 16,000 |
2018/01/26 | 2,521 | 2,539 | 2,519 | 2,523 | 3,500 |
2018/01/25 | 2,523 | 2,577 | 2,519 | 2,519 | 8,200 |
2018/01/24 | 2,533 | 2,599 | 2,518 | 2,522 | 17,800 |
2018/01/23 | 2,547 | 2,616 | 2,522 | 2,608 | 24,300 |
2018/01/22 | 2,468 | 2,544 | 2,455 | 2,497 | 32,600 |
2018/01/19 | 2,525 | 2,590 | 2,453 | 2,486 | 41,000 |
2018/01/18 | 2,617 | 2,624 | 2,480 | 2,480 | 33,100 |
2018/01/17 | 2,685 | 2,722 | 2,607 | 2,607 | 34,500 |
2018/01/16 | 2,682 | 2,775 | 2,661 | 2,745 | 45,800 |
2018/01/15 | 2,868 | 3,225 | 2,760 | 2,782 | 203,300 |
2018/01/12 | 2,897 | 2,916 | 2,700 | 2,814 | 147,500 |
2018/01/11 | 2,847 | 2,847 | 2,630 | 2,847 | 289,100 |
2018/01/10 | 2,150 | 2,350 | 2,111 | 2,347 | 93,300 |
2018/01/09 | 2,124 | 2,126 | 2,030 | 2,100 | 43,600 |
2018/01/05 | 2,054 | 2,210 | 2,047 | 2,082 | 72,200 |
2018/01/04 | 2,153 | 2,178 | 2,055 | 2,058 | 151,600 |