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 |
---|---|---|---|---|---|
2020/12/30 | 2,171 | 2,182 | 2,171 | 2,182 | 900 |
2020/12/29 | 2,150 | 2,175 | 2,150 | 2,175 | 1,600 |
2020/12/28 | 2,148 | 2,160 | 2,144 | 2,149 | 2,000 |
2020/12/25 | 2,142 | 2,157 | 2,142 | 2,155 | 2,500 |
2020/12/24 | 2,150 | 2,159 | 2,140 | 2,141 | 1,700 |
2020/12/23 | 2,140 | 2,150 | 2,140 | 2,143 | 1,000 |
2020/12/22 | 2,158 | 2,171 | 2,130 | 2,140 | 3,300 |
2020/12/21 | 2,180 | 2,180 | 2,172 | 2,173 | 3,100 |
2020/12/18 | 2,160 | 2,187 | 2,132 | 2,161 | 4,400 |
2020/12/17 | 2,150 | 2,172 | 2,145 | 2,156 | 1,500 |
2020/12/16 | 2,135 | 2,151 | 2,135 | 2,145 | 1,100 |
2020/12/15 | 2,149 | 2,149 | 2,125 | 2,133 | 2,900 |
2020/12/14 | 2,179 | 2,179 | 2,124 | 2,124 | 3,000 |
2020/12/11 | 2,121 | 2,169 | 2,121 | 2,139 | 1,200 |
2020/12/10 | 2,159 | 2,172 | 2,128 | 2,128 | 3,700 |
2020/12/09 | 2,177 | 2,177 | 2,151 | 2,159 | 1,700 |
2020/12/08 | 2,203 | 2,219 | 2,175 | 2,180 | 6,200 |
2020/12/07 | 2,250 | 2,250 | 2,238 | 2,244 | 1,200 |
2020/12/04 | 2,249 | 2,249 | 2,234 | 2,234 | 900 |
2020/12/03 | 2,249 | 2,249 | 2,234 | 2,246 | 1,400 |
2020/12/02 | 2,229 | 2,243 | 2,229 | 2,233 | 2,400 |
2020/12/01 | 2,245 | 2,245 | 2,214 | 2,229 | 2,000 |
2020/11/30 | 2,215 | 2,221 | 2,208 | 2,221 | 3,300 |
2020/11/27 | 2,200 | 2,211 | 2,193 | 2,211 | 1,400 |
2020/11/26 | 2,209 | 2,210 | 2,194 | 2,201 | 1,000 |
2020/11/25 | 2,190 | 2,207 | 2,185 | 2,207 | 2,800 |
2020/11/24 | 2,172 | 2,190 | 2,172 | 2,190 | 1,000 |
2020/11/20 | 2,170 | 2,171 | 2,169 | 2,171 | 1,000 |
2020/11/19 | 2,170 | 2,171 | 2,156 | 2,170 | 1,900 |
2020/11/18 | 2,170 | 2,170 | 2,170 | 2,170 | 500 |
2020/11/17 | 2,164 | 2,172 | 2,164 | 2,169 | 800 |
2020/11/16 | 2,173 | 2,175 | 2,161 | 2,164 | 1,400 |
2020/11/13 | 2,156 | 2,177 | 2,156 | 2,174 | 1,300 |
2020/11/12 | 2,200 | 2,200 | 2,180 | 2,180 | 800 |
2020/11/11 | 2,190 | 2,190 | 2,162 | 2,180 | 1,500 |
2020/11/10 | 2,200 | 2,210 | 2,190 | 2,190 | 2,100 |
2020/11/09 | 2,198 | 2,200 | 2,197 | 2,200 | 1,800 |
2020/11/06 | 2,200 | 2,202 | 2,200 | 2,200 | 500 |
2020/11/05 | 2,204 | 2,210 | 2,201 | 2,204 | 700 |
2020/11/04 | 2,200 | 2,210 | 2,200 | 2,204 | 1,000 |
2020/11/02 | 2,219 | 2,219 | 2,200 | 2,200 | 1,300 |
2020/10/30 | 2,200 | 2,209 | 2,200 | 2,209 | 1,800 |
2020/10/29 | 2,217 | 2,217 | 2,212 | 2,212 | 400 |
2020/10/28 | 2,231 | 2,231 | 2,216 | 2,217 | 1,300 |
2020/10/27 | 2,220 | 2,220 | 2,212 | 2,212 | 200 |
2020/10/26 | 2,210 | 2,233 | 2,210 | 2,215 | 1,600 |
2020/10/23 | 2,244 | 2,244 | 2,219 | 2,234 | 1,300 |
2020/10/22 | 2,238 | 2,244 | 2,237 | 2,244 | 2,100 |
2020/10/21 | 2,243 | 2,248 | 2,243 | 2,244 | 1,000 |
2020/10/20 | 2,237 | 2,237 | 2,237 | 2,237 | 900 |
2020/10/19 | 2,228 | 2,243 | 2,225 | 2,237 | 1,800 |
2020/10/16 | 2,200 | 2,224 | 2,200 | 2,221 | 1,700 |
2020/10/15 | 2,218 | 2,229 | 2,210 | 2,213 | 3,200 |
2020/10/14 | 2,213 | 2,219 | 2,211 | 2,216 | 600 |
2020/10/13 | 2,217 | 2,219 | 2,212 | 2,219 | 1,000 |
2020/10/12 | 2,217 | 2,217 | 2,212 | 2,212 | 800 |
2020/10/09 | 2,218 | 2,218 | 2,202 | 2,209 | 700 |
2020/10/08 | 2,208 | 2,219 | 2,206 | 2,206 | 600 |
2020/10/07 | 2,196 | 2,208 | 2,196 | 2,206 | 1,500 |
2020/10/06 | 2,217 | 2,217 | 2,201 | 2,213 | 1,200 |
2020/10/05 | 2,194 | 2,213 | 2,194 | 2,195 | 1,000 |
2020/10/02 | 2,189 | 2,226 | 2,175 | 2,194 | 2,500 |
2020/09/30 | 2,181 | 2,189 | 2,175 | 2,189 | 1,600 |
2020/09/29 | 2,166 | 2,180 | 2,166 | 2,176 | 1,700 |
2020/09/28 | 2,188 | 2,188 | 2,165 | 2,166 | 1,800 |
2020/09/25 | 2,178 | 2,181 | 2,166 | 2,166 | 800 |
2020/09/24 | 2,165 | 2,185 | 2,160 | 2,163 | 1,600 |
2020/09/23 | 2,185 | 2,185 | 2,162 | 2,165 | 2,400 |
2020/09/18 | 2,170 | 2,188 | 2,163 | 2,188 | 2,200 |
2020/09/17 | 2,194 | 2,194 | 2,160 | 2,170 | 1,800 |
2020/09/16 | 2,155 | 2,175 | 2,152 | 2,154 | 1,800 |
2020/09/15 | 2,145 | 2,170 | 2,145 | 2,160 | 1,900 |
2020/09/14 | 2,130 | 2,160 | 2,130 | 2,142 | 9,500 |
2020/09/11 | 2,278 | 2,278 | 2,245 | 2,261 | 6,800 |
2020/09/10 | 2,189 | 2,300 | 2,189 | 2,229 | 7,000 |
2020/09/09 | 2,170 | 2,185 | 2,150 | 2,185 | 3,200 |
2020/09/08 | 2,169 | 2,170 | 2,169 | 2,170 | 600 |
2020/09/07 | 2,163 | 2,168 | 2,160 | 2,166 | 1,300 |
2020/09/04 | 2,150 | 2,159 | 2,132 | 2,159 | 1,200 |
2020/09/03 | 2,175 | 2,176 | 2,154 | 2,166 | 1,400 |
2020/09/02 | 2,165 | 2,184 | 2,162 | 2,162 | 3,800 |
2020/09/01 | 2,152 | 2,158 | 2,134 | 2,158 | 2,600 |
2020/08/31 | 2,121 | 2,159 | 2,121 | 2,138 | 2,000 |
2020/08/28 | 2,125 | 2,150 | 2,120 | 2,120 | 2,600 |
2020/08/27 | 2,148 | 2,148 | 2,135 | 2,135 | 900 |
2020/08/26 | 2,139 | 2,142 | 2,125 | 2,132 | 1,100 |
2020/08/25 | 2,130 | 2,144 | 2,121 | 2,121 | 2,500 |
2020/08/24 | 2,135 | 2,135 | 2,119 | 2,119 | 400 |
2020/08/21 | 2,111 | 2,139 | 2,111 | 2,130 | 600 |
2020/08/20 | 2,133 | 2,133 | 2,110 | 2,132 | 900 |
2020/08/19 | 2,126 | 2,126 | 2,106 | 2,116 | 800 |
2020/08/18 | 2,134 | 2,134 | 2,107 | 2,126 | 1,300 |
2020/08/17 | 2,117 | 2,136 | 2,117 | 2,134 | 400 |
2020/08/14 | 2,105 | 2,139 | 2,105 | 2,139 | 3,200 |
2020/08/13 | 2,101 | 2,111 | 2,101 | 2,111 | 800 |
2020/08/12 | 2,096 | 2,101 | 2,091 | 2,101 | 700 |
2020/08/11 | 2,070 | 2,110 | 2,070 | 2,106 | 1,800 |
2020/08/07 | 2,046 | 2,063 | 2,046 | 2,063 | 300 |
2020/08/06 | 2,040 | 2,050 | 2,039 | 2,050 | 1,000 |
2020/08/05 | 2,046 | 2,048 | 2,040 | 2,048 | 300 |
2020/08/04 | 2,050 | 2,050 | 2,026 | 2,033 | 900 |
2020/08/03 | 2,020 | 2,063 | 2,015 | 2,063 | 2,000 |
2020/07/31 | 2,021 | 2,033 | 2,020 | 2,020 | 1,400 |
2020/07/30 | 2,060 | 2,077 | 2,036 | 2,036 | 2,100 |
2020/07/29 | 2,067 | 2,073 | 2,060 | 2,060 | 2,300 |
2020/07/28 | 2,090 | 2,090 | 2,075 | 2,075 | 600 |
2020/07/27 | 2,083 | 2,083 | 2,083 | 2,083 | 100 |
2020/07/22 | 2,063 | 2,077 | 2,063 | 2,070 | 600 |
2020/07/21 | 2,080 | 2,082 | 2,070 | 2,075 | 1,900 |
2020/07/20 | 2,083 | 2,089 | 2,075 | 2,083 | 2,300 |
2020/07/17 | 2,057 | 2,059 | 2,040 | 2,049 | 1,700 |
2020/07/16 | 2,066 | 2,067 | 2,045 | 2,055 | 4,100 |
2020/07/15 | 2,061 | 2,073 | 2,061 | 2,073 | 1,200 |
2020/07/14 | 2,066 | 2,066 | 2,061 | 2,061 | 900 |
2020/07/13 | 2,062 | 2,090 | 2,062 | 2,070 | 2,100 |
2020/07/10 | 2,107 | 2,107 | 2,065 | 2,078 | 1,900 |
2020/07/09 | 2,075 | 2,117 | 2,069 | 2,097 | 1,100 |
2020/07/08 | 2,112 | 2,112 | 2,099 | 2,112 | 500 |
2020/07/07 | 2,117 | 2,117 | 2,080 | 2,093 | 1,800 |
2020/07/06 | 2,110 | 2,113 | 2,060 | 2,082 | 1,800 |
2020/07/03 | 2,090 | 2,105 | 2,060 | 2,096 | 800 |
2020/07/02 | 2,153 | 2,153 | 2,091 | 2,091 | 2,100 |
2020/07/01 | 2,138 | 2,139 | 2,100 | 2,121 | 2,200 |
2020/06/30 | 2,150 | 2,152 | 2,121 | 2,130 | 2,700 |
2020/06/29 | 2,113 | 2,150 | 2,113 | 2,144 | 3,500 |
2020/06/26 | 2,130 | 2,138 | 2,105 | 2,113 | 2,700 |
2020/06/25 | 2,119 | 2,119 | 2,097 | 2,115 | 1,600 |
2020/06/24 | 2,100 | 2,115 | 2,086 | 2,115 | 1,600 |
2020/06/23 | 2,075 | 2,100 | 2,075 | 2,098 | 3,500 |
2020/06/22 | 2,040 | 2,074 | 2,035 | 2,051 | 3,900 |
2020/06/19 | 2,041 | 2,057 | 2,040 | 2,050 | 1,900 |
2020/06/18 | 2,020 | 2,038 | 2,015 | 2,038 | 1,800 |
2020/06/17 | 2,015 | 2,041 | 2,015 | 2,020 | 1,900 |
2020/06/16 | 2,019 | 2,019 | 1,999 | 2,001 | 3,000 |
2020/06/15 | 2,011 | 2,037 | 2,001 | 2,001 | 3,900 |
2020/06/12 | 1,996 | 2,046 | 1,990 | 2,038 | 9,300 |
2020/06/11 | 2,145 | 2,145 | 2,090 | 2,095 | 6,700 |
2020/06/10 | 2,167 | 2,175 | 2,151 | 2,151 | 2,100 |
2020/06/09 | 2,148 | 2,187 | 2,144 | 2,170 | 12,400 |
2020/06/08 | 2,120 | 2,146 | 2,110 | 2,141 | 7,100 |
2020/06/05 | 2,109 | 2,117 | 2,090 | 2,100 | 7,500 |
2020/06/04 | 2,115 | 2,121 | 2,101 | 2,116 | 1,800 |
2020/06/03 | 2,115 | 2,115 | 2,098 | 2,101 | 3,400 |
2020/06/02 | 2,125 | 2,125 | 2,102 | 2,114 | 2,400 |
2020/06/01 | 2,104 | 2,124 | 2,102 | 2,119 | 1,600 |
2020/05/29 | 2,107 | 2,118 | 2,090 | 2,090 | 3,000 |
2020/05/28 | 2,114 | 2,124 | 2,106 | 2,106 | 1,300 |
2020/05/27 | 2,114 | 2,114 | 2,101 | 2,101 | 1,800 |
2020/05/26 | 2,124 | 2,131 | 2,105 | 2,107 | 3,200 |
2020/05/25 | 2,099 | 2,131 | 2,099 | 2,124 | 7,100 |
2020/05/22 | 2,055 | 2,077 | 2,055 | 2,070 | 2,800 |
2020/05/21 | 2,040 | 2,068 | 2,040 | 2,052 | 3,400 |
2020/05/20 | 2,020 | 2,033 | 2,020 | 2,025 | 1,700 |
2020/05/19 | 2,011 | 2,020 | 2,011 | 2,017 | 2,700 |
2020/05/18 | 2,000 | 2,015 | 1,992 | 2,011 | 1,600 |
2020/05/15 | 2,030 | 2,030 | 1,992 | 2,008 | 1,600 |
2020/05/14 | 2,004 | 2,004 | 1,991 | 2,000 | 4,500 |
2020/05/13 | 2,021 | 2,021 | 2,001 | 2,002 | 2,300 |
2020/05/12 | 2,010 | 2,021 | 2,009 | 2,021 | 2,800 |
2020/05/11 | 2,000 | 2,020 | 1,996 | 2,015 | 5,400 |
2020/05/08 | 2,030 | 2,039 | 1,995 | 2,000 | 9,700 |
2020/05/07 | 2,040 | 2,060 | 2,029 | 2,030 | 4,200 |
2020/05/01 | 2,094 | 2,094 | 2,001 | 2,040 | 9,600 |
2020/04/30 | 2,152 | 2,160 | 2,096 | 2,106 | 8,500 |
2020/04/28 | 2,095 | 2,172 | 2,085 | 2,130 | 36,400 |
2020/04/27 | 2,330 | 2,348 | 2,330 | 2,345 | 28,300 |
2020/04/24 | 2,335 | 2,342 | 2,325 | 2,330 | 9,600 |
2020/04/23 | 2,322 | 2,336 | 2,315 | 2,335 | 7,700 |
2020/04/22 | 2,321 | 2,343 | 2,311 | 2,324 | 10,000 |
2020/04/21 | 2,338 | 2,358 | 2,316 | 2,345 | 8,100 |
2020/04/20 | 2,280 | 2,339 | 2,265 | 2,328 | 15,700 |
2020/04/17 | 2,239 | 2,270 | 2,222 | 2,261 | 9,200 |
2020/04/16 | 2,180 | 2,238 | 2,173 | 2,236 | 15,600 |
2020/04/15 | 2,190 | 2,220 | 2,185 | 2,187 | 61,300 |
2020/04/14 | 2,315 | 2,315 | 2,251 | 2,251 | 19,400 |
2020/04/13 | 2,319 | 2,342 | 2,313 | 2,319 | 4,800 |
2020/04/10 | 2,291 | 2,310 | 2,291 | 2,310 | 3,400 |
2020/04/09 | 2,293 | 2,293 | 2,260 | 2,291 | 4,400 |
2020/04/08 | 2,304 | 2,304 | 2,212 | 2,260 | 12,600 |
2020/04/07 | 2,350 | 2,370 | 2,250 | 2,314 | 8,600 |
2020/04/06 | 2,245 | 2,405 | 2,183 | 2,370 | 13,700 |
2020/04/03 | 2,350 | 2,350 | 2,266 | 2,269 | 3,300 |
2020/04/02 | 2,370 | 2,388 | 2,350 | 2,350 | 4,200 |
2020/04/01 | 2,428 | 2,430 | 2,355 | 2,391 | 6,300 |
2020/03/31 | 2,363 | 2,480 | 2,363 | 2,478 | 8,600 |
2020/03/30 | 2,200 | 2,356 | 2,200 | 2,356 | 7,100 |
2020/03/27 | 2,261 | 2,261 | 2,150 | 2,235 | 5,100 |
2020/03/26 | 2,235 | 2,235 | 2,100 | 2,100 | 5,800 |
2020/03/25 | 2,194 | 2,248 | 2,155 | 2,235 | 3,400 |
2020/03/24 | 2,055 | 2,094 | 2,020 | 2,094 | 4,300 |
2020/03/23 | 1,940 | 1,959 | 1,913 | 1,956 | 4,000 |
2020/03/19 | 2,096 | 2,100 | 1,800 | 1,900 | 16,000 |
2020/03/18 | 1,918 | 2,148 | 1,918 | 2,026 | 7,000 |
2020/03/17 | 1,777 | 1,941 | 1,748 | 1,890 | 5,900 |
2020/03/16 | 1,860 | 1,979 | 1,823 | 1,851 | 8,300 |
2020/03/13 | 1,700 | 1,899 | 1,672 | 1,832 | 18,100 |
2020/03/12 | 2,220 | 2,250 | 2,010 | 2,029 | 9,500 |
2020/03/11 | 2,350 | 2,390 | 2,225 | 2,298 | 4,100 |
2020/03/10 | 2,157 | 2,350 | 2,050 | 2,350 | 12,200 |
2020/03/09 | 2,280 | 2,330 | 2,235 | 2,257 | 5,300 |
2020/03/06 | 2,496 | 2,496 | 2,333 | 2,412 | 9,200 |
2020/03/05 | 2,435 | 2,507 | 2,435 | 2,496 | 2,400 |
2020/03/04 | 2,435 | 2,488 | 2,420 | 2,435 | 2,800 |
2020/03/03 | 2,575 | 2,575 | 2,455 | 2,455 | 4,500 |
2020/03/02 | 2,200 | 2,499 | 2,200 | 2,449 | 8,100 |
2020/02/28 | 2,332 | 2,396 | 2,250 | 2,250 | 18,000 |
2020/02/27 | 2,625 | 2,625 | 2,505 | 2,532 | 9,700 |
2020/02/26 | 2,631 | 2,688 | 2,580 | 2,652 | 4,800 |
2020/02/25 | 2,550 | 2,697 | 2,505 | 2,669 | 8,200 |
2020/02/21 | 2,730 | 2,730 | 2,679 | 2,700 | 1,900 |
2020/02/20 | 2,746 | 2,771 | 2,716 | 2,730 | 2,900 |
2020/02/19 | 2,635 | 2,750 | 2,635 | 2,750 | 3,800 |
2020/02/18 | 2,724 | 2,743 | 2,645 | 2,645 | 5,900 |
2020/02/17 | 2,799 | 2,799 | 2,725 | 2,747 | 6,100 |
2020/02/14 | 2,760 | 2,780 | 2,748 | 2,750 | 2,200 |
2020/02/13 | 2,813 | 2,813 | 2,737 | 2,756 | 5,300 |
2020/02/12 | 2,756 | 2,815 | 2,756 | 2,813 | 6,100 |
2020/02/10 | 2,717 | 2,763 | 2,717 | 2,737 | 4,300 |
2020/02/07 | 2,710 | 2,723 | 2,708 | 2,717 | 1,500 |
2020/02/06 | 2,700 | 2,737 | 2,700 | 2,707 | 4,300 |
2020/02/05 | 2,691 | 2,725 | 2,677 | 2,696 | 2,800 |
2020/02/04 | 2,608 | 2,680 | 2,608 | 2,675 | 4,500 |
2020/02/03 | 2,546 | 2,618 | 2,486 | 2,593 | 5,100 |
2020/01/31 | 2,470 | 2,549 | 2,470 | 2,549 | 3,100 |
2020/01/30 | 2,558 | 2,595 | 2,470 | 2,470 | 4,300 |
2020/01/29 | 2,684 | 2,686 | 2,535 | 2,551 | 9,100 |
2020/01/28 | 2,723 | 2,723 | 2,676 | 2,684 | 3,000 |
2020/01/27 | 2,740 | 2,740 | 2,667 | 2,712 | 5,800 |
2020/01/24 | 2,781 | 2,800 | 2,744 | 2,751 | 7,100 |
2020/01/23 | 2,730 | 2,776 | 2,730 | 2,756 | 6,600 |
2020/01/22 | 2,701 | 2,730 | 2,701 | 2,729 | 1,500 |
2020/01/21 | 2,738 | 2,738 | 2,703 | 2,703 | 3,600 |
2020/01/20 | 2,667 | 2,733 | 2,667 | 2,701 | 6,900 |
2020/01/17 | 2,665 | 2,671 | 2,656 | 2,666 | 4,400 |
2020/01/16 | 2,639 | 2,679 | 2,639 | 2,652 | 3,500 |
2020/01/15 | 2,617 | 2,699 | 2,609 | 2,611 | 11,500 |
2020/01/14 | 2,550 | 2,609 | 2,550 | 2,607 | 7,400 |
2020/01/10 | 2,524 | 2,535 | 2,523 | 2,534 | 1,300 |
2020/01/09 | 2,498 | 2,539 | 2,498 | 2,530 | 2,500 |
2020/01/08 | 2,540 | 2,540 | 2,487 | 2,498 | 3,300 |
2020/01/07 | 2,541 | 2,541 | 2,522 | 2,522 | 1,400 |
2020/01/06 | 2,542 | 2,549 | 2,519 | 2,524 | 5,900 |