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
2026/07/21 6,350 6,530 6,350 6,420 27,200
2026/07/17 6,550 6,620 6,430 6,430 37,500
2026/07/16 6,550 6,570 6,450 6,460 15,900
2026/07/15 6,530 6,530 6,420 6,470 22,500
2026/07/14 6,470 6,560 6,420 6,430 38,900
2026/07/13 6,330 6,460 6,290 6,380 64,600
2026/07/10 6,690 6,780 6,330 6,430 51,700
2026/07/09 6,650 6,760 6,630 6,690 29,100
2026/07/08 6,780 6,790 6,690 6,720 31,500
2026/07/07 6,660 6,760 6,630 6,750 28,200
2026/07/06 6,600 6,720 6,600 6,660 32,000
2026/07/03 6,670 6,710 6,560 6,600 35,700
2026/07/02 6,460 6,610 6,450 6,540 23,600
2026/07/01 6,500 6,500 6,340 6,380 24,300
2026/06/30 6,530 6,550 6,480 6,500 37,500
2026/06/29 6,390 6,510 6,390 6,510 33,900
2026/06/26 6,290 6,370 6,280 6,370 23,000
2026/06/25 6,310 6,350 6,280 6,290 24,000
2026/06/24 6,230 6,370 6,230 6,310 24,400
2026/06/23 6,150 6,270 6,140 6,260 16,800
2026/06/22 6,190 6,200 6,110 6,180 22,700
2026/06/19 6,270 6,280 6,170 6,170 33,900
2026/06/18 6,300 6,360 6,250 6,270 29,100
2026/06/17 6,350 6,380 6,270 6,290 26,600
2026/06/16 6,320 6,390 6,200 6,290 26,800
2026/06/15 6,440 6,440 6,330 6,330 20,200
2026/06/12 6,350 6,500 6,350 6,440 41,400
2026/06/11 6,440 6,440 6,330 6,410 17,700
2026/06/10 6,330 6,420 6,320 6,400 23,600
2026/06/09 6,300 6,340 6,250 6,290 21,000
2026/06/08 6,270 6,290 6,210 6,280 25,100
2026/06/05 6,210 6,280 6,180 6,180 20,000
2026/06/04 6,200 6,260 6,140 6,140 23,400
2026/06/03 6,100 6,210 6,050 6,210 29,200
2026/06/02 6,080 6,180 6,020 6,130 36,700
2026/06/01 6,120 6,130 5,970 6,130 61,600
2026/05/29 6,290 6,350 6,200 6,200 35,100
2026/05/28 6,250 6,310 6,210 6,280 23,700
2026/05/27 6,090 6,270 6,070 6,250 37,000
2026/05/26 6,150 6,210 6,080 6,120 45,900
2026/05/25 6,390 6,390 6,080 6,150 43,300
2026/05/22 6,490 6,490 6,330 6,380 29,900
2026/05/21 6,610 6,610 6,470 6,490 22,700
2026/05/20 6,660 6,660 6,560 6,610 22,500
2026/05/19 6,560 6,690 6,520 6,660 36,100
2026/05/18 6,630 6,640 6,480 6,510 35,600
2026/05/15 6,600 6,690 6,570 6,630 20,100
2026/05/14 6,620 6,650 6,540 6,630 24,800
2026/05/13 6,720 6,750 6,650 6,650 17,800
2026/05/12 6,780 6,790 6,660 6,700 20,700
2026/05/11 6,810 6,860 6,760 6,780 25,700
2026/05/08 6,900 6,900 6,780 6,810 32,900
2026/05/07 6,940 7,010 6,900 6,950 26,300
2026/05/01 7,060 7,060 6,930 6,940 18,800
2026/04/30 6,950 7,040 6,890 6,980 36,100
2026/04/28 7,080 7,080 6,970 7,050 24,000
2026/04/27 7,060 7,080 6,970 7,000 23,200
2026/04/24 7,230 7,260 7,050 7,060 24,200
2026/04/23 7,350 7,350 7,230 7,280 28,800
2026/04/22 7,420 7,450 7,300 7,350 25,700
2026/04/21 7,510 7,530 7,420 7,420 23,600
2026/04/20 7,590 7,590 7,400 7,450 21,200
2026/04/17 7,560 7,610 7,520 7,540 15,900
2026/04/16 7,700 7,700 7,490 7,530 30,700
2026/04/15 7,530 7,640 7,520 7,620 27,800
2026/04/14 7,700 7,700 7,510 7,530 26,500
2026/04/13 7,570 7,650 7,490 7,580 54,000
2026/04/10 7,820 7,890 7,640 7,670 38,400
2026/04/09 7,860 7,890 7,710 7,720 18,200
2026/04/08 7,870 7,900 7,780 7,780 30,300
2026/04/07 7,800 7,860 7,780 7,860 10,400
2026/04/06 7,750 7,840 7,750 7,820 14,800
2026/04/03 7,790 7,790 7,680 7,770 11,300
2026/03/27 7,540 7,570 7,500 7,560 22,800
2026/03/26 7,550 7,550 7,470 7,540 15,400
2026/03/25 7,550 7,590 7,540 7,540 16,400
2026/03/24 7,410 7,530 7,410 7,480 21,000
2026/03/23 7,400 7,430 7,290 7,330 25,800
2026/03/19 7,580 7,580 7,390 7,390 23,900
2026/03/18 7,580 7,610 7,530 7,610 9,600
2026/03/17 7,450 7,560 7,450 7,530 9,500
2026/03/16 7,410 7,520 7,380 7,460 16,700
2026/03/13 7,410 7,520 7,410 7,450 22,400
2026/03/12 7,440 7,470 7,350 7,430 31,900
2026/03/11 7,470 7,560 7,470 7,510 17,800
2026/03/10 7,500 7,560 7,470 7,470 15,000
2026/03/09 7,360 7,500 7,300 7,450 40,800
2026/03/06 7,450 7,530 7,380 7,470 27,500
2026/03/05 7,580 7,620 7,500 7,500 31,300
2026/03/04 7,580 7,580 7,410 7,490 40,600
2026/03/03 7,810 7,820 7,580 7,650 46,400
2026/03/02 8,010 8,050 7,910 7,950 33,100
2026/02/27 7,910 8,070 7,760 8,070 79,100
2026/02/26 7,890 7,910 7,730 7,760 106,700
2026/02/25 7,880 7,990 7,810 7,950 298,700
2026/02/24 7,760 7,890 7,710 7,830 184,100
2026/02/20 7,770 7,810 7,710 7,730 71,400
2026/02/19 7,800 7,870 7,750 7,780 43,900
2026/02/18 7,730 7,820 7,730 7,790 29,900
2026/02/17 7,800 7,800 7,650 7,670 20,700
2026/02/16 7,840 7,900 7,690 7,740 28,300
2026/02/13 7,930 7,950 7,790 7,820 28,400
2026/02/12 7,710 7,930 7,670 7,850 48,200
2026/02/10 7,670 7,780 7,660 7,720 29,000
2026/02/09 7,620 7,680 7,560 7,610 29,500
2026/02/06 7,620 7,620 7,500 7,590 30,900
2026/02/05 7,610 7,650 7,550 7,640 37,400
2026/02/04 7,620 7,730 7,620 7,700 20,700
2026/02/03 7,630 7,660 7,560 7,620 17,000
2026/02/02 7,660 7,660 7,550 7,550 18,400
2026/01/30 7,590 7,660 7,590 7,660 15,100
2026/01/29 7,530 7,670 7,470 7,650 25,500
2026/01/28 7,760 7,760 7,520 7,520 22,000
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

このページの先頭へ