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 |
|---|---|---|---|---|---|
| 2026/06/18 | 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 |