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
2026/07/31 3,020 3,035 3,010 3,020 900
2026/07/30 3,030 3,035 3,010 3,025 1,600
2026/07/29 3,030 3,040 3,020 3,030 1,400
2026/07/28 3,025 3,045 3,010 3,025 2,200
2026/07/27 2,997 3,025 2,984 3,025 3,200
2026/07/24 2,993 2,997 2,981 2,997 800
2026/07/23 2,966 2,993 2,965 2,993 3,600
2026/07/22 2,955 2,965 2,950 2,965 1,500
2026/07/21 2,941 2,956 2,941 2,955 2,500
2026/07/17 2,949 2,950 2,935 2,941 1,200
2026/07/16 2,933 2,950 2,933 2,949 1,600
2026/07/15 2,941 2,945 2,930 2,931 1,100
2026/07/14 2,945 2,947 2,925 2,925 1,200
2026/07/13 2,930 2,940 2,913 2,931 1,300
2026/07/10 2,931 2,931 2,904 2,930 1,900
2026/07/09 2,929 2,940 2,904 2,904 1,500
2026/07/08 2,906 2,929 2,906 2,929 2,500
2026/07/07 2,889 2,910 2,880 2,906 3,600
2026/07/06 2,868 2,889 2,868 2,889 1,700
2026/07/03 2,861 2,879 2,861 2,865 1,800
2026/07/02 2,867 2,890 2,865 2,865 1,500
2026/07/01 2,875 2,889 2,859 2,867 1,000
2026/06/30 2,874 2,875 2,860 2,875 600
2026/06/29 2,859 2,883 2,859 2,870 1,900
2026/06/26 2,852 2,861 2,851 2,859 1,100
2026/06/25 2,861 2,863 2,852 2,852 1,000
2026/06/24 2,851 2,870 2,850 2,850 3,000
2026/06/23 2,874 2,875 2,855 2,855 1,700
2026/06/22 2,870 2,889 2,870 2,875 2,100
2026/06/19 2,860 2,860 2,860 2,860 1,000
2026/06/18 2,869 2,875 2,862 2,875 1,500
2026/06/17 2,850 2,862 2,850 2,862 900
2026/06/16 2,860 2,865 2,850 2,862 2,700
2026/06/15 2,850 2,860 2,850 2,857 1,900
2026/06/12 2,852 2,860 2,840 2,847 4,000
2026/06/11 2,858 2,860 2,850 2,859 1,100
2026/06/10 2,850 2,860 2,840 2,858 900
2026/06/09 2,846 2,860 2,841 2,850 2,400
2026/06/08 2,832 2,846 2,832 2,843 1,500
2026/06/05 2,830 2,847 2,825 2,845 3,300
2026/06/04 2,841 2,845 2,830 2,830 4,400
2026/06/03 2,860 2,873 2,840 2,854 8,900
2026/06/02 2,889 2,889 2,860 2,860 4,400
2026/06/01 2,890 2,891 2,869 2,870 6,200
2026/05/29 2,910 2,910 2,883 2,890 1,900
2026/05/28 2,909 2,910 2,882 2,888 2,600
2026/05/27 2,883 2,910 2,880 2,880 3,000
2026/05/26 2,894 2,895 2,880 2,895 7,500
2026/05/25 2,950 2,950 2,900 2,900 5,900
2026/05/22 2,960 2,960 2,928 2,939 2,500
2026/05/21 2,915 2,970 2,915 2,960 4,600
2026/05/20 2,895 2,915 2,891 2,909 4,800
2026/05/19 2,878 2,893 2,878 2,882 3,200
2026/05/18 2,870 2,900 2,865 2,878 5,300
2026/05/15 2,859 2,868 2,851 2,868 2,300
2026/05/14 2,843 2,865 2,843 2,850 2,700
2026/05/13 2,815 2,870 2,814 2,832 8,900
2026/05/12 2,803 2,817 2,803 2,808 7,700
2026/05/11 2,846 2,850 2,803 2,803 15,800
2026/05/08 2,848 2,848 2,824 2,834 11,700
2026/05/07 2,874 2,875 2,850 2,850 15,900
2026/05/01 2,900 2,900 2,860 2,870 16,200
2026/04/30 2,928 2,933 2,901 2,901 14,100
2026/04/28 2,930 2,991 2,921 2,949 42,600
2026/04/27 3,295 3,300 3,255 3,260 23,800
2026/04/24 3,315 3,320 3,305 3,305 10,000
2026/04/23 3,320 3,325 3,315 3,320 5,600
2026/04/22 3,330 3,335 3,315 3,320 8,100
2026/04/21 3,340 3,340 3,330 3,330 5,000
2026/04/20 3,335 3,345 3,335 3,335 6,700
2026/04/17 3,315 3,330 3,315 3,330 3,800
2026/04/16 3,320 3,325 3,310 3,315 4,500
2026/04/15 3,325 3,330 3,315 3,320 7,700
2026/04/14 3,340 3,340 3,315 3,320 6,000
2026/04/13 3,330 3,350 3,325 3,330 9,300
2026/04/10 3,355 3,360 3,315 3,330 13,000
2026/04/09 3,345 3,365 3,345 3,360 6,200
2026/04/08 3,330 3,345 3,330 3,345 8,200
2026/04/07 3,320 3,320 3,310 3,320 6,200
2026/04/06 3,285 3,310 3,280 3,310 9,300
2026/04/03 3,255 3,280 3,255 3,275 8,100
2026/03/27 3,205 3,230 3,200 3,230 8,000
2026/03/26 3,215 3,225 3,190 3,220 5,200
2026/03/25 3,195 3,215 3,195 3,215 2,300
2026/03/24 3,200 3,215 3,180 3,195 3,900
2026/03/23 3,200 3,200 3,155 3,185 16,200
2026/03/19 3,210 3,215 3,190 3,215 4,400
2026/03/18 3,195 3,215 3,195 3,210 4,100
2026/03/17 3,180 3,205 3,180 3,180 4,500
2026/03/16 3,215 3,215 3,175 3,180 6,300
2026/03/13 3,240 3,240 3,185 3,215 7,400
2026/03/12 3,255 3,260 3,240 3,245 2,500
2026/03/11 3,260 3,265 3,240 3,245 3,400
2026/03/10 3,245 3,265 3,245 3,260 2,700
2026/03/09 3,250 3,255 3,225 3,225 4,700
2026/03/06 3,250 3,265 3,250 3,255 2,300
2026/03/05 3,240 3,275 3,240 3,250 4,400
2026/03/04 3,250 3,280 3,210 3,255 8,600
2026/03/03 3,290 3,330 3,290 3,300 6,800
2026/03/02 3,285 3,290 3,275 3,290 6,400
2026/02/27 3,275 3,285 3,270 3,285 2,100
2026/02/26 3,275 3,280 3,265 3,275 3,900
2026/02/25 3,255 3,270 3,255 3,270 2,600
2026/02/24 3,255 3,265 3,255 3,255 2,200
2026/02/20 3,265 3,265 3,255 3,255 3,300
2026/02/19 3,260 3,275 3,260 3,265 1,800
2026/02/18 3,255 3,265 3,250 3,260 2,500
2026/02/17 3,250 3,250 3,240 3,250 2,000
2026/02/16 3,240 3,250 3,235 3,250 3,800
2026/02/13 3,210 3,235 3,210 3,235 2,500
2026/02/12 3,195 3,220 3,195 3,210 3,200
2026/02/10 3,200 3,200 3,195 3,200 1,600
2026/02/09 3,200 3,200 3,195 3,200 2,100
2026/02/06 3,195 3,200 3,190 3,200 2,100
2026/02/05 3,185 3,195 3,180 3,190 1,400
2026/02/04 3,190 3,190 3,170 3,180 2,000
2026/02/03 3,205 3,205 3,175 3,175 4,800
2026/02/02 3,210 3,210 3,200 3,205 1,800
2026/01/30 3,205 3,215 3,200 3,205 2,800
2026/01/29 3,210 3,210 3,205 3,210 1,500
2026/01/28 3,215 3,215 3,205 3,210 2,400
2026/01/27 3,210 3,210 3,205 3,210 1,000
2026/01/26 3,215 3,215 3,210 3,210 2,600
2026/01/23 3,210 3,215 3,205 3,215 1,600
2026/01/22 3,205 3,210 3,205 3,205 1,100
2026/01/21 3,205 3,210 3,205 3,205 1,900
2026/01/20 3,205 3,210 3,205 3,205 2,100
2026/01/19 3,205 3,210 3,205 3,205 1,800
2026/01/16 3,205 3,215 3,200 3,205 3,500
2026/01/15 3,210 3,210 3,195 3,200 3,600
2026/01/14 3,210 3,210 3,205 3,210 2,300
2026/01/13 3,210 3,210 3,205 3,210 1,300
2026/01/09 3,200 3,215 3,200 3,205 700
2026/01/08 3,195 3,215 3,190 3,200 2,900
2026/01/07 3,220 3,220 3,185 3,200 2,500
2026/01/06 3,210 3,215 3,205 3,210 1,900
2026/01/05 3,215 3,215 3,200 3,210 3,900

このページの先頭へ