ベルク(9974)の株価時系列情報
ベルク(9974)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 |
|---|---|---|---|---|---|
| 2026/01/27 | 7,840 | 7,840 | 7,720 | 7,760 | 18,500 |
| 2026/01/26 | 7,770 | 7,890 | 7,750 | 7,840 | 19,600 |
| 2026/01/23 | 7,840 | 7,900 | 7,770 | 7,840 | 15,900 |
| 2026/01/22 | 7,870 | 7,890 | 7,820 | 7,840 | 19,300 |
| 2026/01/21 | 8,070 | 8,200 | 7,830 | 7,870 | 41,500 |
| 2026/01/20 | 7,880 | 8,180 | 7,880 | 8,070 | 48,800 |
| 2026/01/19 | 7,680 | 8,020 | 7,620 | 7,880 | 56,000 |
| 2026/01/16 | 7,450 | 7,490 | 7,440 | 7,460 | 12,700 |
| 2026/01/15 | 7,430 | 7,480 | 7,420 | 7,450 | 14,000 |
| 2026/01/14 | 7,480 | 7,490 | 7,410 | 7,430 | 16,700 |
| 2026/01/13 | 7,490 | 7,530 | 7,380 | 7,450 | 28,600 |
| 2026/01/09 | 7,440 | 7,620 | 7,390 | 7,480 | 37,700 |
| 2026/01/08 | 7,510 | 7,550 | 7,450 | 7,450 | 16,600 |
| 2026/01/07 | 7,520 | 7,590 | 7,460 | 7,530 | 20,100 |
| 2026/01/06 | 7,500 | 7,540 | 7,480 | 7,540 | 12,800 |
| 2026/01/05 | 7,530 | 7,610 | 7,470 | 7,500 | 24,000 |
| 2025/12/30 | 7,530 | 7,600 | 7,510 | 7,530 | 11,500 |
| 2025/12/29 | 7,570 | 7,570 | 7,510 | 7,530 | 11,600 |
| 2025/12/26 | 7,500 | 7,560 | 7,500 | 7,550 | 7,800 |
| 2025/12/25 | 7,590 | 7,590 | 7,500 | 7,500 | 4,700 |
| 2025/12/24 | 7,550 | 7,600 | 7,520 | 7,530 | 8,300 |
| 2025/12/23 | 7,510 | 7,620 | 7,480 | 7,550 | 19,000 |
| 2025/12/22 | 7,580 | 7,580 | 7,450 | 7,460 | 18,900 |
| 2025/12/19 | 7,480 | 7,580 | 7,480 | 7,580 | 16,700 |
| 2025/12/18 | 7,400 | 7,520 | 7,390 | 7,480 | 17,800 |
| 2025/12/17 | 7,370 | 7,450 | 7,370 | 7,400 | 10,800 |
| 2025/12/16 | 7,470 | 7,510 | 7,420 | 7,420 | 13,300 |
| 2025/12/15 | 7,450 | 7,530 | 7,450 | 7,510 | 13,200 |
| 2025/12/12 | 7,430 | 7,490 | 7,410 | 7,460 | 17,300 |
| 2025/12/11 | 7,370 | 7,370 | 7,300 | 7,360 | 15,200 |
| 2025/12/10 | 7,370 | 7,450 | 7,300 | 7,360 | 28,200 |
| 2025/12/09 | 7,330 | 7,350 | 7,250 | 7,270 | 19,900 |
| 2025/12/08 | 7,330 | 7,390 | 7,300 | 7,330 | 21,400 |
| 2025/12/05 | 7,350 | 7,410 | 7,330 | 7,330 | 14,500 |
| 2025/12/04 | 7,330 | 7,440 | 7,330 | 7,430 | 15,400 |
| 2025/12/03 | 7,480 | 7,480 | 7,350 | 7,350 | 22,700 |
| 2025/12/02 | 7,550 | 7,550 | 7,460 | 7,510 | 13,300 |
| 2025/12/01 | 7,600 | 7,660 | 7,550 | 7,550 | 15,800 |
| 2025/11/28 | 7,590 | 7,700 | 7,580 | 7,610 | 22,600 |
| 2025/11/27 | 7,510 | 7,610 | 7,510 | 7,550 | 16,000 |
| 2025/11/26 | 7,550 | 7,590 | 7,510 | 7,550 | 19,400 |
| 2025/11/25 | 7,680 | 7,710 | 7,430 | 7,480 | 54,800 |
| 2025/11/21 | 7,520 | 7,670 | 7,520 | 7,670 | 22,600 |
| 2025/11/20 | 7,470 | 7,530 | 7,460 | 7,460 | 10,700 |
| 2025/11/19 | 7,420 | 7,490 | 7,420 | 7,450 | 15,100 |
| 2025/11/18 | 7,520 | 7,540 | 7,420 | 7,420 | 14,600 |
| 2025/11/17 | 7,350 | 7,500 | 7,340 | 7,450 | 23,000 |
| 2025/11/14 | 7,400 | 7,470 | 7,360 | 7,420 | 16,100 |
| 2025/11/13 | 7,370 | 7,440 | 7,370 | 7,400 | 10,600 |
| 2025/11/12 | 7,380 | 7,440 | 7,360 | 7,370 | 19,600 |
| 2025/11/11 | 7,270 | 7,350 | 7,230 | 7,350 | 27,500 |
| 2025/11/10 | 7,260 | 7,290 | 7,240 | 7,270 | 15,800 |
| 2025/11/07 | 7,150 | 7,260 | 7,150 | 7,260 | 16,200 |
| 2025/11/06 | 7,230 | 7,240 | 7,170 | 7,170 | 23,200 |
| 2025/11/05 | 7,260 | 7,290 | 7,190 | 7,210 | 24,900 |
| 2025/11/04 | 7,240 | 7,280 | 7,140 | 7,280 | 29,300 |
| 2025/10/31 | 7,300 | 7,310 | 7,200 | 7,240 | 44,000 |
| 2025/10/30 | 7,160 | 7,250 | 7,140 | 7,250 | 96,400 |
| 2025/10/29 | 7,310 | 7,310 | 7,150 | 7,180 | 39,000 |
| 2025/10/28 | 7,420 | 7,450 | 7,270 | 7,300 | 34,200 |
| 2025/10/27 | 7,400 | 7,470 | 7,370 | 7,450 | 25,400 |
| 2025/10/24 | 7,510 | 7,510 | 7,380 | 7,400 | 26,400 |
| 2025/10/23 | 7,490 | 7,560 | 7,470 | 7,510 | 34,100 |
| 2025/10/22 | 7,350 | 7,490 | 7,350 | 7,470 | 27,000 |
| 2025/10/21 | 7,310 | 7,360 | 7,290 | 7,350 | 14,300 |
| 2025/10/20 | 7,270 | 7,310 | 7,220 | 7,290 | 25,700 |
| 2025/10/17 | 7,290 | 7,310 | 7,210 | 7,270 | 26,600 |
| 2025/10/16 | 7,350 | 7,360 | 7,250 | 7,260 | 28,200 |
| 2025/10/15 | 7,340 | 7,430 | 7,330 | 7,340 | 29,600 |
| 2025/10/14 | 7,300 | 7,420 | 7,130 | 7,400 | 76,700 |
| 2025/10/10 | 7,470 | 7,490 | 7,350 | 7,350 | 49,900 |
| 2025/10/09 | 7,420 | 7,500 | 7,420 | 7,490 | 26,900 |
| 2025/10/08 | 7,550 | 7,630 | 7,440 | 7,450 | 35,900 |
| 2025/10/07 | 7,670 | 7,680 | 7,590 | 7,630 | 23,800 |
| 2025/10/06 | 7,670 | 7,700 | 7,590 | 7,660 | 28,600 |
| 2025/10/03 | 7,470 | 7,580 | 7,470 | 7,540 | 19,400 |
| 2025/10/02 | 7,540 | 7,540 | 7,400 | 7,470 | 25,200 |
| 2025/10/01 | 7,680 | 7,750 | 7,490 | 7,500 | 32,400 |
| 2025/09/30 | 7,740 | 7,800 | 7,700 | 7,730 | 26,900 |
| 2025/09/29 | 7,930 | 7,930 | 7,740 | 7,770 | 26,300 |
| 2025/09/26 | 7,810 | 7,900 | 7,790 | 7,900 | 26,500 |
| 2025/09/25 | 7,840 | 7,850 | 7,760 | 7,780 | 23,800 |
| 2025/09/24 | 7,730 | 7,880 | 7,730 | 7,810 | 33,100 |
| 2025/09/22 | 7,730 | 7,760 | 7,670 | 7,720 | 22,100 |
| 2025/09/19 | 7,680 | 7,740 | 7,640 | 7,730 | 38,400 |
| 2025/09/18 | 7,700 | 7,710 | 7,640 | 7,680 | 18,400 |
| 2025/09/17 | 7,600 | 7,710 | 7,590 | 7,680 | 17,100 |
| 2025/09/16 | 7,630 | 7,700 | 7,630 | 7,650 | 11,500 |
| 2025/09/12 | 7,600 | 7,690 | 7,570 | 7,660 | 25,700 |
| 2025/09/11 | 7,580 | 7,630 | 7,530 | 7,570 | 16,300 |
| 2025/09/10 | 7,550 | 7,580 | 7,480 | 7,580 | 11,800 |
| 2025/09/09 | 7,510 | 7,570 | 7,500 | 7,530 | 13,200 |
| 2025/09/08 | 7,440 | 7,510 | 7,440 | 7,500 | 12,000 |
| 2025/09/05 | 7,410 | 7,450 | 7,390 | 7,450 | 15,400 |
| 2025/09/04 | 7,390 | 7,450 | 7,340 | 7,450 | 21,200 |
| 2025/09/03 | 7,320 | 7,440 | 7,320 | 7,390 | 30,100 |
| 2025/09/02 | 7,320 | 7,410 | 7,310 | 7,320 | 20,400 |
| 2025/09/01 | 7,320 | 7,390 | 7,270 | 7,320 | 20,900 |
| 2025/08/29 | 7,360 | 7,390 | 7,330 | 7,370 | 13,400 |
| 2025/08/28 | 7,350 | 7,440 | 7,340 | 7,390 | 21,100 |
| 2025/08/27 | 7,370 | 7,450 | 7,360 | 7,410 | 32,400 |
| 2025/08/26 | 7,340 | 7,450 | 7,340 | 7,360 | 26,500 |
| 2025/08/25 | 7,410 | 7,410 | 7,340 | 7,380 | 12,400 |
| 2025/08/22 | 7,460 | 7,460 | 7,410 | 7,440 | 10,200 |
| 2025/08/21 | 7,500 | 7,500 | 7,430 | 7,450 | 10,700 |
| 2025/08/20 | 7,370 | 7,490 | 7,370 | 7,480 | 16,900 |
| 2025/08/19 | 7,520 | 7,520 | 7,380 | 7,400 | 30,100 |
| 2025/08/18 | 7,400 | 7,570 | 7,400 | 7,470 | 39,200 |
| 2025/08/15 | 7,450 | 7,460 | 7,350 | 7,400 | 24,900 |
| 2025/08/14 | 7,520 | 7,530 | 7,430 | 7,470 | 18,100 |
| 2025/08/13 | 7,620 | 7,630 | 7,560 | 7,600 | 24,100 |
| 2025/08/12 | 7,580 | 7,650 | 7,510 | 7,620 | 36,200 |
| 2025/08/08 | 7,530 | 7,610 | 7,530 | 7,580 | 21,400 |
| 2025/08/07 | 7,450 | 7,530 | 7,440 | 7,500 | 16,900 |
| 2025/08/06 | 7,400 | 7,490 | 7,400 | 7,490 | 24,400 |
| 2025/08/05 | 7,360 | 7,400 | 7,330 | 7,380 | 19,400 |
| 2025/08/04 | 7,340 | 7,400 | 7,330 | 7,360 | 14,800 |
| 2025/08/01 | 7,250 | 7,390 | 7,240 | 7,390 | 25,000 |
| 2025/07/31 | 7,240 | 7,290 | 7,160 | 7,250 | 28,700 |
| 2025/07/30 | 7,140 | 7,200 | 7,140 | 7,180 | 17,800 |
| 2025/07/29 | 7,140 | 7,190 | 7,110 | 7,160 | 20,700 |
| 2025/07/28 | 7,380 | 7,380 | 7,110 | 7,150 | 45,200 |
| 2025/07/25 | 7,480 | 7,520 | 7,370 | 7,380 | 48,200 |
| 2025/07/24 | 7,300 | 7,450 | 7,270 | 7,440 | 41,800 |
| 2025/07/23 | 7,310 | 7,350 | 7,160 | 7,250 | 46,800 |
| 2025/07/22 | 7,340 | 7,410 | 7,270 | 7,280 | 28,500 |
| 2025/07/18 | 7,200 | 7,290 | 7,200 | 7,290 | 36,800 |
| 2025/07/17 | 7,130 | 7,240 | 7,110 | 7,200 | 42,100 |
| 2025/07/16 | 7,000 | 7,180 | 7,000 | 7,130 | 64,300 |
| 2025/07/15 | 7,040 | 7,110 | 6,990 | 7,000 | 58,300 |
| 2025/07/14 | 7,070 | 7,080 | 6,930 | 7,020 | 77,900 |
| 2025/07/11 | 7,120 | 7,260 | 7,010 | 7,010 | 190,800 |
| 2025/07/10 | 7,630 | 7,700 | 7,590 | 7,660 | 65,000 |
| 2025/07/09 | 7,550 | 7,600 | 7,490 | 7,560 | 17,500 |
| 2025/07/08 | 7,510 | 7,550 | 7,450 | 7,550 | 30,800 |
| 2025/07/07 | 7,470 | 7,520 | 7,450 | 7,460 | 21,500 |
| 2025/07/04 | 7,510 | 7,530 | 7,430 | 7,460 | 19,100 |
| 2025/07/03 | 7,320 | 7,510 | 7,260 | 7,500 | 50,100 |
| 2025/07/02 | 7,300 | 7,390 | 7,300 | 7,340 | 14,900 |
| 2025/07/01 | 7,400 | 7,440 | 7,350 | 7,360 | 14,800 |
| 2025/06/30 | 7,360 | 7,470 | 7,360 | 7,420 | 30,600 |
| 2025/06/27 | 7,390 | 7,420 | 7,350 | 7,410 | 25,200 |
| 2025/06/26 | 7,360 | 7,360 | 7,270 | 7,350 | 20,800 |
| 2025/06/25 | 7,380 | 7,400 | 7,320 | 7,360 | 27,500 |
| 2025/06/24 | 7,420 | 7,450 | 7,340 | 7,380 | 18,500 |
| 2025/06/23 | 7,260 | 7,370 | 7,220 | 7,340 | 18,800 |
| 2025/06/20 | 7,450 | 7,450 | 7,240 | 7,240 | 132,100 |
| 2025/06/19 | 7,370 | 7,490 | 7,370 | 7,460 | 23,500 |
| 2025/06/18 | 7,370 | 7,430 | 7,370 | 7,410 | 15,600 |
| 2025/06/17 | 7,330 | 7,390 | 7,300 | 7,320 | 19,000 |
| 2025/06/16 | 7,300 | 7,410 | 7,290 | 7,360 | 21,600 |
| 2025/06/13 | 7,260 | 7,340 | 7,260 | 7,260 | 19,800 |
| 2025/06/12 | 7,290 | 7,320 | 7,240 | 7,290 | 12,600 |
| 2025/06/11 | 7,300 | 7,310 | 7,240 | 7,270 | 11,600 |
| 2025/06/10 | 7,370 | 7,390 | 7,280 | 7,300 | 15,900 |
| 2025/06/09 | 7,400 | 7,400 | 7,280 | 7,350 | 17,800 |
| 2025/06/06 | 7,190 | 7,460 | 7,190 | 7,350 | 57,000 |
| 2025/06/05 | 6,930 | 7,060 | 6,930 | 7,040 | 20,400 |
| 2025/06/04 | 6,980 | 7,020 | 6,960 | 6,990 | 16,900 |
| 2025/06/03 | 6,960 | 7,010 | 6,920 | 6,990 | 16,300 |
| 2025/06/02 | 7,020 | 7,050 | 6,960 | 6,970 | 17,100 |
| 2025/05/30 | 7,060 | 7,070 | 7,020 | 7,070 | 14,700 |
| 2025/05/29 | 7,140 | 7,140 | 7,010 | 7,060 | 19,800 |
| 2025/05/28 | 7,090 | 7,090 | 7,050 | 7,060 | 14,100 |
| 2025/05/27 | 7,050 | 7,100 | 7,040 | 7,080 | 10,700 |
| 2025/05/26 | 7,070 | 7,090 | 7,040 | 7,060 | 10,400 |
| 2025/05/23 | 7,060 | 7,080 | 7,020 | 7,080 | 12,100 |
| 2025/05/22 | 7,080 | 7,100 | 7,010 | 7,040 | 19,300 |
| 2025/05/21 | 7,130 | 7,160 | 7,050 | 7,080 | 25,600 |
| 2025/05/20 | 7,290 | 7,290 | 7,100 | 7,110 | 20,500 |
| 2025/05/19 | 7,260 | 7,300 | 7,220 | 7,300 | 46,300 |
| 2025/05/16 | 7,200 | 7,280 | 7,180 | 7,210 | 13,000 |
| 2025/05/15 | 7,170 | 7,300 | 7,170 | 7,270 | 13,200 |
| 2025/05/14 | 7,150 | 7,220 | 7,060 | 7,170 | 11,600 |
| 2025/05/13 | 7,280 | 7,280 | 7,150 | 7,200 | 16,200 |
| 2025/05/12 | 7,130 | 7,230 | 7,050 | 7,220 | 23,100 |
| 2025/05/09 | 7,090 | 7,200 | 7,060 | 7,130 | 20,100 |
| 2025/05/08 | 7,110 | 7,130 | 6,960 | 7,070 | 25,000 |
| 2025/05/07 | 7,150 | 7,240 | 7,110 | 7,140 | 25,400 |
| 2025/05/02 | 7,140 | 7,170 | 6,990 | 7,080 | 30,100 |
| 2025/05/01 | 7,110 | 7,120 | 7,060 | 7,120 | 19,500 |
| 2025/04/30 | 7,030 | 7,130 | 7,020 | 7,080 | 22,600 |
| 2025/04/28 | 7,010 | 7,150 | 7,010 | 7,050 | 26,400 |
| 2025/04/25 | 7,050 | 7,180 | 6,980 | 7,010 | 22,800 |
| 2025/04/24 | 7,230 | 7,310 | 7,090 | 7,090 | 28,000 |
| 2025/04/23 | 7,150 | 7,300 | 7,150 | 7,230 | 28,500 |
| 2025/04/22 | 7,040 | 7,250 | 7,040 | 7,130 | 26,900 |
| 2025/04/21 | 7,100 | 7,180 | 7,100 | 7,150 | 15,200 |
| 2025/04/18 | 7,000 | 7,130 | 6,940 | 7,100 | 23,300 |
| 2025/04/17 | 6,900 | 7,000 | 6,890 | 6,910 | 19,300 |
| 2025/04/16 | 7,010 | 7,050 | 6,880 | 6,960 | 15,800 |
| 2025/04/15 | 7,160 | 7,210 | 7,010 | 7,010 | 22,600 |
| 2025/04/14 | 7,210 | 7,320 | 7,150 | 7,160 | 47,200 |
| 2025/04/11 | 6,890 | 7,280 | 6,810 | 7,280 | 74,500 |
| 2025/04/10 | 6,810 | 6,980 | 6,780 | 6,940 | 57,500 |
| 2025/04/09 | 6,540 | 6,670 | 6,510 | 6,610 | 27,700 |
| 2025/04/08 | 6,410 | 6,660 | 6,410 | 6,640 | 28,100 |
| 2025/04/07 | 6,200 | 6,360 | 6,090 | 6,270 | 45,200 |
| 2025/04/04 | 6,440 | 6,540 | 6,420 | 6,500 | 30,000 |
| 2025/04/03 | 6,470 | 6,630 | 6,470 | 6,610 | 21,900 |