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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/02 | 6,780 | 6,780 | 6,660 | 6,690 | 14,900 |
| 2025/04/01 | 6,810 | 6,840 | 6,740 | 6,760 | 17,600 |
| 2025/03/31 | 6,870 | 6,970 | 6,770 | 6,810 | 26,900 |
| 2025/03/28 | 6,990 | 7,010 | 6,930 | 6,950 | 20,400 |
| 2025/03/27 | 6,890 | 7,050 | 6,890 | 6,990 | 31,600 |
| 2025/03/26 | 6,840 | 6,970 | 6,840 | 6,930 | 24,300 |
| 2025/03/25 | 6,850 | 6,860 | 6,780 | 6,830 | 13,300 |
| 2025/03/24 | 6,860 | 6,900 | 6,800 | 6,850 | 19,600 |
| 2025/03/21 | 6,950 | 6,950 | 6,840 | 6,880 | 15,000 |
| 2025/03/19 | 6,820 | 6,970 | 6,790 | 6,950 | 23,600 |
| 2025/03/18 | 6,820 | 6,880 | 6,810 | 6,810 | 21,500 |
| 2025/03/17 | 6,800 | 6,820 | 6,730 | 6,800 | 16,000 |
| 2025/03/14 | 6,760 | 6,800 | 6,710 | 6,800 | 25,800 |
| 2025/03/13 | 6,820 | 6,910 | 6,730 | 6,810 | 37,100 |
| 2025/03/12 | 6,740 | 6,850 | 6,700 | 6,790 | 24,900 |
| 2025/03/11 | 6,860 | 6,880 | 6,730 | 6,820 | 25,400 |
| 2025/03/10 | 6,760 | 6,950 | 6,720 | 6,860 | 21,900 |
| 2025/03/07 | 7,120 | 7,180 | 6,840 | 6,860 | 52,400 |
| 2025/03/06 | 7,060 | 7,180 | 7,050 | 7,110 | 40,400 |
| 2025/03/05 | 6,820 | 7,040 | 6,800 | 7,020 | 65,800 |
| 2025/03/04 | 6,730 | 6,790 | 6,680 | 6,770 | 33,000 |
| 2025/03/03 | 6,710 | 6,750 | 6,680 | 6,710 | 31,700 |
| 2025/02/28 | 6,610 | 6,650 | 6,580 | 6,610 | 30,400 |
| 2025/02/27 | 6,420 | 6,640 | 6,420 | 6,610 | 101,300 |
| 2025/02/26 | 6,520 | 6,600 | 6,500 | 6,540 | 341,900 |
| 2025/02/25 | 6,410 | 6,550 | 6,410 | 6,520 | 193,300 |
| 2025/02/21 | 6,310 | 6,410 | 6,310 | 6,370 | 73,900 |
| 2025/02/20 | 6,480 | 6,480 | 6,340 | 6,350 | 64,000 |
| 2025/02/19 | 6,580 | 6,580 | 6,460 | 6,480 | 30,000 |
| 2025/02/18 | 6,610 | 6,620 | 6,590 | 6,590 | 28,200 |
| 2025/02/17 | 6,590 | 6,630 | 6,580 | 6,580 | 20,700 |
| 2025/02/14 | 6,620 | 6,620 | 6,560 | 6,590 | 24,200 |
| 2025/02/13 | 6,590 | 6,610 | 6,520 | 6,570 | 20,500 |
| 2025/02/12 | 6,590 | 6,600 | 6,530 | 6,540 | 21,400 |
| 2025/02/10 | 6,490 | 6,580 | 6,490 | 6,510 | 18,500 |
| 2025/02/07 | 6,410 | 6,540 | 6,400 | 6,500 | 25,400 |
| 2025/02/06 | 6,300 | 6,480 | 6,300 | 6,390 | 29,700 |
| 2025/02/05 | 6,250 | 6,350 | 6,250 | 6,300 | 20,300 |
| 2025/02/04 | 6,300 | 6,300 | 6,230 | 6,230 | 19,500 |
| 2025/02/03 | 6,290 | 6,310 | 6,250 | 6,250 | 33,700 |
| 2025/01/31 | 6,340 | 6,340 | 6,280 | 6,290 | 17,000 |
| 2025/01/30 | 6,300 | 6,360 | 6,300 | 6,340 | 20,800 |
| 2025/01/29 | 6,340 | 6,340 | 6,260 | 6,300 | 17,400 |
| 2025/01/28 | 6,300 | 6,360 | 6,300 | 6,340 | 21,000 |
| 2025/01/27 | 6,260 | 6,300 | 6,250 | 6,290 | 9,400 |
| 2025/01/24 | 6,300 | 6,310 | 6,230 | 6,230 | 16,700 |
| 2025/01/23 | 6,330 | 6,340 | 6,240 | 6,260 | 21,100 |
| 2025/01/22 | 6,380 | 6,400 | 6,320 | 6,330 | 12,100 |
| 2025/01/21 | 6,430 | 6,440 | 6,350 | 6,370 | 14,400 |
| 2025/01/20 | 6,420 | 6,440 | 6,390 | 6,430 | 15,200 |
| 2025/01/17 | 6,390 | 6,440 | 6,340 | 6,380 | 12,800 |
| 2025/01/16 | 6,420 | 6,440 | 6,360 | 6,380 | 21,500 |
| 2025/01/15 | 6,260 | 6,420 | 6,250 | 6,420 | 22,600 |
| 2025/01/14 | 6,400 | 6,400 | 6,240 | 6,270 | 61,000 |
| 2025/01/10 | 6,420 | 6,540 | 6,420 | 6,510 | 21,800 |
| 2025/01/09 | 6,530 | 6,530 | 6,420 | 6,420 | 23,400 |
| 2025/01/08 | 6,620 | 6,620 | 6,530 | 6,530 | 27,200 |
| 2025/01/07 | 6,610 | 6,640 | 6,580 | 6,640 | 16,000 |
| 2025/01/06 | 6,730 | 6,740 | 6,600 | 6,600 | 23,000 |
| 2024/12/30 | 6,750 | 6,760 | 6,650 | 6,700 | 13,300 |
| 2024/12/27 | 6,730 | 6,750 | 6,700 | 6,750 | 11,700 |
| 2024/12/26 | 6,700 | 6,770 | 6,660 | 6,730 | 23,800 |
| 2024/12/25 | 6,690 | 6,730 | 6,590 | 6,640 | 13,200 |
| 2024/12/24 | 6,600 | 6,650 | 6,560 | 6,640 | 13,500 |
| 2024/12/23 | 6,600 | 6,640 | 6,540 | 6,560 | 17,400 |
| 2024/12/20 | 6,790 | 6,820 | 6,570 | 6,570 | 51,100 |
| 2024/12/19 | 6,650 | 6,800 | 6,650 | 6,720 | 18,000 |
| 2024/12/18 | 6,720 | 6,740 | 6,650 | 6,650 | 11,400 |
| 2024/12/17 | 6,690 | 6,730 | 6,660 | 6,690 | 12,600 |
| 2024/12/16 | 6,620 | 6,720 | 6,620 | 6,670 | 15,600 |
| 2024/12/13 | 6,480 | 6,580 | 6,480 | 6,570 | 19,800 |
| 2024/12/12 | 6,560 | 6,620 | 6,560 | 6,580 | 16,600 |
| 2024/12/11 | 6,500 | 6,570 | 6,490 | 6,550 | 18,300 |
| 2024/12/10 | 6,680 | 6,700 | 6,500 | 6,500 | 33,300 |
| 2024/12/09 | 6,510 | 6,630 | 6,500 | 6,630 | 19,000 |
| 2024/12/06 | 6,560 | 6,570 | 6,460 | 6,460 | 16,500 |
| 2024/12/05 | 6,700 | 6,700 | 6,560 | 6,580 | 18,600 |
| 2024/12/04 | 6,710 | 6,720 | 6,680 | 6,680 | 6,800 |
| 2024/12/03 | 6,700 | 6,790 | 6,700 | 6,710 | 13,000 |
| 2024/12/02 | 6,750 | 6,750 | 6,690 | 6,700 | 11,600 |
| 2024/11/29 | 6,630 | 6,710 | 6,630 | 6,670 | 9,500 |
| 2024/11/28 | 6,600 | 6,680 | 6,580 | 6,680 | 18,300 |
| 2024/11/27 | 6,630 | 6,630 | 6,560 | 6,600 | 8,600 |
| 2024/11/26 | 6,630 | 6,670 | 6,590 | 6,630 | 13,500 |
| 2024/11/25 | 6,760 | 6,800 | 6,650 | 6,660 | 21,600 |
| 2024/11/22 | 6,690 | 6,780 | 6,690 | 6,740 | 15,800 |
| 2024/11/21 | 6,690 | 6,730 | 6,690 | 6,690 | 9,800 |
| 2024/11/20 | 6,870 | 6,870 | 6,690 | 6,690 | 15,700 |
| 2024/11/19 | 6,870 | 6,940 | 6,830 | 6,870 | 19,500 |
| 2024/11/18 | 6,710 | 6,870 | 6,680 | 6,810 | 39,600 |
| 2024/11/15 | 6,680 | 6,680 | 6,600 | 6,610 | 11,700 |
| 2024/11/14 | 6,690 | 6,760 | 6,630 | 6,630 | 20,300 |
| 2024/11/13 | 6,670 | 6,770 | 6,670 | 6,730 | 24,400 |
| 2024/11/12 | 6,670 | 6,740 | 6,670 | 6,670 | 20,400 |
| 2024/11/11 | 6,600 | 6,670 | 6,590 | 6,660 | 13,000 |
| 2024/11/08 | 6,520 | 6,590 | 6,510 | 6,560 | 15,200 |
| 2024/11/07 | 6,420 | 6,530 | 6,420 | 6,520 | 15,900 |
| 2024/11/06 | 6,490 | 6,510 | 6,400 | 6,430 | 14,500 |
| 2024/11/05 | 6,440 | 6,490 | 6,430 | 6,450 | 8,800 |
| 2024/11/01 | 6,530 | 6,530 | 6,430 | 6,440 | 22,100 |
| 2024/10/31 | 6,540 | 6,560 | 6,480 | 6,530 | 11,600 |
| 2024/10/30 | 6,500 | 6,550 | 6,450 | 6,520 | 37,600 |
| 2024/10/29 | 6,410 | 6,520 | 6,380 | 6,510 | 14,300 |
| 2024/10/28 | 6,380 | 6,450 | 6,340 | 6,410 | 14,500 |
| 2024/10/25 | 6,500 | 6,500 | 6,330 | 6,360 | 26,600 |
| 2024/10/24 | 6,530 | 6,530 | 6,460 | 6,490 | 26,200 |
| 2024/10/23 | 6,500 | 6,570 | 6,460 | 6,530 | 31,400 |