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 |
|---|---|---|---|---|---|
| 2024/07/26 | 6,300 | 6,300 | 6,130 | 6,130 | 47,900 |
| 2024/07/25 | 6,160 | 6,260 | 6,120 | 6,200 | 51,800 |
| 2024/07/24 | 6,180 | 6,180 | 6,080 | 6,130 | 39,000 |
| 2024/07/23 | 6,140 | 6,210 | 6,110 | 6,130 | 27,500 |
| 2024/07/22 | 6,150 | 6,150 | 6,060 | 6,130 | 36,300 |
| 2024/07/19 | 6,200 | 6,210 | 6,120 | 6,130 | 36,900 |
| 2024/07/18 | 6,300 | 6,300 | 6,180 | 6,180 | 47,400 |
| 2024/07/17 | 6,310 | 6,350 | 6,270 | 6,270 | 42,100 |
| 2024/07/16 | 6,370 | 6,410 | 6,300 | 6,300 | 73,900 |
| 2024/07/12 | 6,400 | 6,410 | 6,330 | 6,370 | 110,600 |
| 2024/07/11 | 6,590 | 6,590 | 6,310 | 6,360 | 336,900 |
| 2024/07/10 | 7,450 | 7,450 | 7,260 | 7,340 | 40,100 |
| 2024/07/09 | 7,440 | 7,450 | 7,340 | 7,390 | 28,300 |
| 2024/07/08 | 7,470 | 7,470 | 7,370 | 7,380 | 25,700 |
| 2024/07/05 | 7,620 | 7,620 | 7,460 | 7,520 | 19,700 |
| 2024/07/04 | 7,520 | 7,570 | 7,460 | 7,570 | 21,000 |
| 2024/07/03 | 7,560 | 7,590 | 7,500 | 7,530 | 11,800 |
| 2024/07/02 | 7,550 | 7,590 | 7,490 | 7,510 | 19,200 |
| 2024/07/01 | 7,620 | 7,650 | 7,500 | 7,530 | 15,900 |
| 2024/06/28 | 7,750 | 7,770 | 7,610 | 7,620 | 23,700 |
| 2024/06/27 | 7,700 | 7,760 | 7,640 | 7,720 | 29,700 |
| 2024/06/26 | 7,560 | 7,660 | 7,560 | 7,650 | 26,000 |
| 2024/06/25 | 7,490 | 7,650 | 7,440 | 7,550 | 41,100 |
| 2024/06/24 | 7,360 | 7,460 | 7,310 | 7,420 | 23,500 |
| 2024/06/21 | 7,270 | 7,350 | 7,270 | 7,310 | 31,100 |
| 2024/06/20 | 7,310 | 7,380 | 7,260 | 7,270 | 12,100 |
| 2024/06/19 | 7,230 | 7,310 | 7,220 | 7,310 | 12,200 |
| 2024/06/18 | 7,300 | 7,350 | 7,250 | 7,260 | 17,100 |
| 2024/06/17 | 7,140 | 7,290 | 7,140 | 7,280 | 21,500 |
| 2024/06/14 | 7,130 | 7,320 | 7,130 | 7,290 | 32,900 |
| 2024/06/13 | 7,250 | 7,350 | 7,170 | 7,190 | 23,600 |
| 2024/06/12 | 7,320 | 7,450 | 7,270 | 7,300 | 32,300 |
| 2024/06/11 | 7,320 | 7,500 | 7,320 | 7,410 | 33,500 |
| 2024/06/10 | 7,210 | 7,380 | 7,210 | 7,360 | 23,000 |
| 2024/06/07 | 7,260 | 7,270 | 7,190 | 7,190 | 14,900 |
| 2024/06/06 | 7,310 | 7,330 | 7,230 | 7,260 | 18,100 |
| 2024/06/05 | 7,280 | 7,460 | 7,280 | 7,360 | 17,800 |
| 2024/06/04 | 7,430 | 7,430 | 7,320 | 7,360 | 15,000 |
| 2024/06/03 | 7,380 | 7,450 | 7,310 | 7,360 | 20,100 |
| 2024/05/31 | 7,200 | 7,370 | 7,190 | 7,340 | 41,700 |
| 2024/05/30 | 7,150 | 7,220 | 7,140 | 7,200 | 12,900 |
| 2024/05/29 | 7,220 | 7,240 | 7,140 | 7,150 | 16,100 |
| 2024/05/28 | 7,260 | 7,290 | 7,190 | 7,220 | 21,600 |
| 2024/05/27 | 7,300 | 7,300 | 7,210 | 7,260 | 18,700 |
| 2024/05/24 | 7,330 | 7,380 | 7,300 | 7,300 | 12,800 |
| 2024/05/23 | 7,410 | 7,410 | 7,330 | 7,370 | 11,900 |
| 2024/05/22 | 7,430 | 7,520 | 7,420 | 7,430 | 17,200 |
| 2024/05/21 | 7,490 | 7,560 | 7,450 | 7,450 | 14,000 |
| 2024/05/20 | 7,350 | 7,490 | 7,350 | 7,470 | 16,100 |
| 2024/05/17 | 7,410 | 7,490 | 7,360 | 7,490 | 13,500 |
| 2024/05/16 | 7,330 | 7,430 | 7,290 | 7,410 | 15,400 |
| 2024/05/15 | 7,340 | 7,370 | 7,270 | 7,320 | 16,500 |
| 2024/05/14 | 7,630 | 7,630 | 7,320 | 7,340 | 23,300 |
| 2024/05/13 | 7,390 | 7,490 | 7,290 | 7,330 | 27,200 |
| 2024/05/10 | 7,430 | 7,590 | 7,400 | 7,540 | 87,200 |
| 2024/05/09 | 7,430 | 7,450 | 7,380 | 7,400 | 10,700 |
| 2024/05/08 | 7,490 | 7,500 | 7,320 | 7,350 | 24,700 |
| 2024/05/07 | 7,470 | 7,500 | 7,390 | 7,480 | 18,200 |
| 2024/05/02 | 7,540 | 7,550 | 7,380 | 7,430 | 17,700 |
| 2024/05/01 | 7,500 | 7,600 | 7,500 | 7,540 | 12,400 |
| 2024/04/30 | 7,550 | 7,580 | 7,470 | 7,550 | 23,400 |
| 2024/04/26 | 7,450 | 7,580 | 7,440 | 7,540 | 22,800 |
| 2024/04/25 | 7,700 | 7,700 | 7,510 | 7,570 | 33,100 |
| 2024/04/24 | 7,710 | 7,710 | 7,620 | 7,660 | 22,900 |
| 2024/04/23 | 7,670 | 7,750 | 7,620 | 7,670 | 21,500 |
| 2024/04/22 | 7,610 | 7,740 | 7,610 | 7,660 | 20,200 |
| 2024/04/19 | 7,680 | 7,730 | 7,550 | 7,620 | 34,100 |
| 2024/04/18 | 7,730 | 7,850 | 7,680 | 7,700 | 41,500 |
| 2024/04/17 | 7,840 | 7,840 | 7,540 | 7,580 | 34,700 |
| 2024/04/16 | 7,860 | 7,940 | 7,750 | 7,840 | 48,400 |
| 2024/04/15 | 7,910 | 8,010 | 7,820 | 7,940 | 64,300 |
| 2024/04/12 | 7,320 | 7,990 | 7,320 | 7,970 | 236,300 |
| 2024/04/11 | 6,900 | 7,120 | 6,870 | 7,020 | 80,800 |
| 2024/04/10 | 6,970 | 6,990 | 6,940 | 6,960 | 11,800 |
| 2024/04/09 | 6,980 | 6,980 | 6,870 | 6,910 | 23,700 |
| 2024/04/08 | 6,950 | 6,990 | 6,930 | 6,950 | 18,800 |
| 2024/04/05 | 6,770 | 6,930 | 6,770 | 6,900 | 23,000 |
| 2024/04/04 | 6,780 | 6,840 | 6,730 | 6,800 | 28,800 |
| 2024/04/03 | 6,810 | 6,810 | 6,750 | 6,790 | 22,800 |
| 2024/04/02 | 6,940 | 6,940 | 6,770 | 6,820 | 25,500 |
| 2024/04/01 | 7,030 | 7,030 | 6,850 | 6,920 | 31,000 |
| 2024/03/29 | 6,980 | 7,020 | 6,930 | 7,020 | 12,800 |
| 2024/03/28 | 6,960 | 7,000 | 6,890 | 6,940 | 28,100 |
| 2024/03/27 | 6,940 | 7,030 | 6,920 | 6,960 | 40,000 |
| 2024/03/26 | 6,850 | 6,930 | 6,840 | 6,900 | 27,800 |
| 2024/03/25 | 6,830 | 6,870 | 6,800 | 6,840 | 31,100 |
| 2024/03/22 | 6,830 | 6,830 | 6,780 | 6,820 | 20,900 |
| 2024/03/21 | 6,760 | 6,830 | 6,740 | 6,810 | 30,500 |
| 2024/03/19 | 6,710 | 6,760 | 6,690 | 6,760 | 20,100 |
| 2024/03/18 | 6,700 | 6,780 | 6,670 | 6,740 | 26,600 |
| 2024/03/15 | 6,590 | 6,710 | 6,560 | 6,680 | 34,000 |
| 2024/03/14 | 6,650 | 6,680 | 6,550 | 6,590 | 31,400 |
| 2024/03/13 | 6,570 | 6,650 | 6,490 | 6,650 | 51,200 |
| 2024/03/12 | 6,530 | 6,650 | 6,460 | 6,540 | 83,000 |
| 2024/03/11 | 6,310 | 6,430 | 6,290 | 6,430 | 69,200 |
| 2024/03/08 | 6,220 | 6,320 | 6,220 | 6,290 | 33,600 |
| 2024/03/07 | 6,320 | 6,320 | 6,250 | 6,280 | 16,800 |
| 2024/03/06 | 6,190 | 6,310 | 6,190 | 6,280 | 35,800 |
| 2024/03/05 | 6,180 | 6,200 | 6,150 | 6,150 | 26,400 |
| 2024/03/04 | 6,310 | 6,340 | 6,190 | 6,200 | 41,300 |
| 2024/03/01 | 6,350 | 6,350 | 6,250 | 6,290 | 39,400 |
| 2024/02/29 | 6,380 | 6,410 | 6,280 | 6,350 | 41,400 |
| 2024/02/28 | 6,300 | 6,390 | 6,240 | 6,340 | 82,800 |
| 2024/02/27 | 6,440 | 6,480 | 6,410 | 6,420 | 234,400 |
| 2024/02/26 | 6,460 | 6,510 | 6,460 | 6,480 | 156,600 |
| 2024/02/22 | 6,560 | 6,560 | 6,450 | 6,480 | 111,700 |
| 2024/02/21 | 6,550 | 6,570 | 6,500 | 6,560 | 98,000 |
| 2024/02/20 | 6,600 | 6,660 | 6,550 | 6,570 | 52,900 |
| 2024/02/19 | 6,470 | 6,590 | 6,470 | 6,590 | 49,000 |
| 2024/02/16 | 6,440 | 6,470 | 6,390 | 6,450 | 41,400 |
| 2024/02/15 | 6,440 | 6,470 | 6,370 | 6,380 | 55,400 |
| 2024/02/14 | 6,500 | 6,510 | 6,400 | 6,440 | 51,200 |
| 2024/02/13 | 6,480 | 6,520 | 6,440 | 6,500 | 66,800 |
| 2024/02/09 | 6,520 | 6,570 | 6,490 | 6,520 | 38,900 |
| 2024/02/08 | 6,540 | 6,570 | 6,480 | 6,540 | 65,000 |
| 2024/02/07 | 6,350 | 6,550 | 6,350 | 6,540 | 88,100 |
| 2024/02/06 | 6,380 | 6,390 | 6,310 | 6,340 | 34,800 |
| 2024/02/05 | 6,360 | 6,380 | 6,320 | 6,380 | 29,700 |
| 2024/02/02 | 6,360 | 6,360 | 6,290 | 6,330 | 30,900 |
| 2024/02/01 | 6,330 | 6,360 | 6,310 | 6,340 | 29,700 |
| 2024/01/31 | 6,250 | 6,330 | 6,250 | 6,320 | 31,100 |
| 2024/01/30 | 6,360 | 6,360 | 6,240 | 6,240 | 34,000 |
| 2024/01/29 | 6,340 | 6,370 | 6,320 | 6,330 | 23,300 |
| 2024/01/26 | 6,300 | 6,350 | 6,300 | 6,320 | 26,300 |
| 2024/01/25 | 6,250 | 6,330 | 6,240 | 6,300 | 22,400 |
| 2024/01/24 | 6,300 | 6,330 | 6,250 | 6,260 | 20,100 |
| 2024/01/23 | 6,300 | 6,320 | 6,280 | 6,300 | 21,900 |
| 2024/01/22 | 6,220 | 6,280 | 6,200 | 6,270 | 22,500 |
| 2024/01/19 | 6,120 | 6,200 | 6,090 | 6,170 | 47,000 |
| 2024/01/18 | 6,210 | 6,210 | 6,130 | 6,150 | 31,300 |
| 2024/01/17 | 6,240 | 6,240 | 6,180 | 6,190 | 39,000 |
| 2024/01/16 | 6,290 | 6,320 | 6,200 | 6,200 | 39,700 |
| 2024/01/15 | 6,250 | 6,300 | 6,220 | 6,270 | 52,900 |
| 2024/01/12 | 6,360 | 6,420 | 6,200 | 6,210 | 88,200 |
| 2024/01/11 | 6,380 | 6,440 | 6,290 | 6,300 | 112,400 |
| 2024/01/10 | 6,470 | 6,480 | 6,350 | 6,480 | 87,800 |
| 2024/01/09 | 6,350 | 6,440 | 6,320 | 6,420 | 40,000 |
| 2024/01/05 | 6,380 | 6,380 | 6,230 | 6,250 | 65,700 |
| 2024/01/04 | 6,280 | 6,340 | 6,180 | 6,300 | 36,900 |
| 2023/12/29 | 6,250 | 6,250 | 6,170 | 6,250 | 23,200 |
| 2023/12/28 | 6,190 | 6,220 | 6,170 | 6,220 | 9,300 |
| 2023/12/27 | 6,140 | 6,200 | 6,140 | 6,190 | 16,200 |
| 2023/12/26 | 6,180 | 6,190 | 6,140 | 6,150 | 12,800 |
| 2023/12/25 | 6,270 | 6,270 | 6,200 | 6,200 | 11,800 |
| 2023/12/22 | 6,180 | 6,220 | 6,180 | 6,210 | 15,700 |
| 2023/12/21 | 6,170 | 6,170 | 6,120 | 6,130 | 15,100 |
| 2023/12/20 | 6,200 | 6,220 | 6,160 | 6,180 | 23,400 |
| 2023/12/19 | 6,170 | 6,170 | 6,090 | 6,150 | 22,800 |
| 2023/12/18 | 6,080 | 6,170 | 6,030 | 6,130 | 27,200 |
| 2023/12/15 | 6,270 | 6,280 | 6,160 | 6,180 | 30,800 |
| 2023/12/14 | 6,310 | 6,340 | 6,260 | 6,290 | 25,200 |
| 2023/12/13 | 6,430 | 6,430 | 6,290 | 6,300 | 24,800 |
| 2023/12/12 | 6,460 | 6,480 | 6,410 | 6,430 | 22,100 |
| 2023/12/11 | 6,340 | 6,380 | 6,320 | 6,380 | 20,000 |
| 2023/12/08 | 6,410 | 6,440 | 6,280 | 6,330 | 42,600 |
| 2023/12/07 | 6,410 | 6,410 | 6,330 | 6,350 | 17,300 |
| 2023/12/06 | 6,290 | 6,440 | 6,290 | 6,420 | 30,100 |
| 2023/12/05 | 6,340 | 6,370 | 6,280 | 6,280 | 21,400 |
| 2023/12/04 | 6,300 | 6,360 | 6,240 | 6,330 | 22,600 |
| 2023/12/01 | 6,370 | 6,400 | 6,300 | 6,330 | 34,200 |
| 2023/11/30 | 6,430 | 6,450 | 6,340 | 6,370 | 34,200 |
| 2023/11/29 | 6,590 | 6,590 | 6,440 | 6,450 | 27,400 |
| 2023/11/28 | 6,550 | 6,610 | 6,550 | 6,580 | 15,000 |
| 2023/11/27 | 6,590 | 6,620 | 6,550 | 6,570 | 9,900 |
| 2023/11/24 | 6,650 | 6,650 | 6,550 | 6,590 | 21,400 |
| 2023/11/22 | 6,570 | 6,610 | 6,560 | 6,600 | 14,800 |
| 2023/11/21 | 6,550 | 6,610 | 6,530 | 6,570 | 23,600 |
| 2023/11/20 | 6,580 | 6,630 | 6,520 | 6,550 | 25,500 |
| 2023/11/17 | 6,550 | 6,620 | 6,550 | 6,620 | 19,400 |
| 2023/11/16 | 6,690 | 6,690 | 6,550 | 6,550 | 17,600 |
| 2023/11/15 | 6,610 | 6,720 | 6,560 | 6,690 | 35,100 |
| 2023/11/14 | 6,690 | 6,690 | 6,590 | 6,610 | 28,700 |
| 2023/11/13 | 6,700 | 6,730 | 6,590 | 6,590 | 31,400 |
| 2023/11/10 | 6,730 | 6,810 | 6,710 | 6,730 | 27,100 |
| 2023/11/09 | 6,900 | 6,900 | 6,770 | 6,790 | 12,100 |
| 2023/11/08 | 6,810 | 6,860 | 6,740 | 6,820 | 29,200 |
| 2023/11/07 | 6,860 | 6,890 | 6,740 | 6,750 | 40,400 |
| 2023/11/06 | 7,020 | 7,030 | 6,810 | 6,880 | 43,200 |
| 2023/11/02 | 7,170 | 7,200 | 6,990 | 7,030 | 34,100 |
| 2023/11/01 | 7,100 | 7,200 | 7,100 | 7,160 | 27,600 |
| 2023/10/31 | 6,890 | 7,080 | 6,880 | 7,060 | 40,200 |
| 2023/10/30 | 6,970 | 6,970 | 6,810 | 6,870 | 27,100 |
| 2023/10/27 | 6,980 | 7,040 | 6,950 | 6,990 | 24,300 |
| 2023/10/26 | 6,940 | 7,060 | 6,900 | 6,980 | 17,600 |
| 2023/10/25 | 7,000 | 7,050 | 6,950 | 6,970 | 22,000 |
| 2023/10/24 | 7,000 | 7,000 | 6,830 | 6,940 | 17,300 |
| 2023/10/23 | 6,860 | 7,000 | 6,860 | 6,980 | 24,300 |
| 2023/10/20 | 6,860 | 6,950 | 6,810 | 6,910 | 20,700 |
| 2023/10/19 | 6,800 | 6,850 | 6,770 | 6,800 | 14,000 |
| 2023/10/18 | 6,790 | 6,820 | 6,730 | 6,810 | 14,300 |
| 2023/10/17 | 6,700 | 6,800 | 6,650 | 6,790 | 23,200 |
| 2023/10/16 | 6,740 | 6,740 | 6,590 | 6,600 | 37,600 |
| 2023/10/13 | 6,790 | 6,790 | 6,640 | 6,740 | 32,000 |
| 2023/10/12 | 7,200 | 7,200 | 6,750 | 6,850 | 95,500 |
| 2023/10/11 | 7,120 | 7,120 | 6,960 | 6,990 | 43,500 |
| 2023/10/10 | 6,940 | 7,050 | 6,940 | 7,050 | 23,700 |
| 2023/10/06 | 6,790 | 6,940 | 6,790 | 6,890 | 17,300 |
| 2023/10/05 | 6,800 | 6,860 | 6,780 | 6,860 | 18,900 |
| 2023/10/04 | 6,790 | 6,810 | 6,710 | 6,720 | 17,400 |
| 2023/10/03 | 6,740 | 6,920 | 6,710 | 6,820 | 20,000 |