| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/09/17 | 7,600.0 | 7,710.0 | 7,590.0 | 7,680.0 | 7,680.0 | 17,100 |
| 2025/09/16 | 7,630.0 | 7,700.0 | 7,630.0 | 7,650.0 | 7,650.0 | 11,500 |
| 2025/09/12 | 7,600.0 | 7,690.0 | 7,570.0 | 7,660.0 | 7,660.0 | 25,700 |
| 2025/09/11 | 7,580.0 | 7,630.0 | 7,530.0 | 7,570.0 | 7,570.0 | 16,300 |
| 2025/09/10 | 7,550.0 | 7,580.0 | 7,480.0 | 7,580.0 | 7,580.0 | 11,800 |
| 2025/09/09 | 7,510.0 | 7,570.0 | 7,500.0 | 7,530.0 | 7,530.0 | 13,200 |
| 2025/09/08 | 7,440.0 | 7,510.0 | 7,440.0 | 7,500.0 | 7,500.0 | 12,000 |
| 2025/09/05 | 7,410.0 | 7,450.0 | 7,390.0 | 7,450.0 | 7,450.0 | 15,400 |
| 2025/09/04 | 7,390.0 | 7,450.0 | 7,340.0 | 7,450.0 | 7,450.0 | 21,200 |
| 2025/09/03 | 7,320.0 | 7,440.0 | 7,320.0 | 7,390.0 | 7,390.0 | 30,100 |
| 2025/09/02 | 7,320.0 | 7,410.0 | 7,310.0 | 7,320.0 | 7,320.0 | 20,400 |
| 2025/09/01 | 7,320.0 | 7,390.0 | 7,270.0 | 7,320.0 | 7,320.0 | 20,900 |
| 2025/08/29 | 7,360.0 | 7,390.0 | 7,330.0 | 7,370.0 | 7,370.0 | 13,400 |
| 2025/08/28 | 7,350.0 | 7,440.0 | 7,340.0 | 7,390.0 | 7,390.0 | 21,100 |
| 2025/08/27 | 7,370.0 | 7,450.0 | 7,360.0 | 7,410.0 | 7,410.0 | 32,400 |
| 2025/08/26 | 7,340.0 | 7,450.0 | 7,340.0 | 7,360.0 | 7,360.0 | 26,500 |
| 2025/08/25 | 7,410.0 | 7,410.0 | 7,340.0 | 7,380.0 | 7,380.0 | 12,400 |
| 2025/08/22 | 7,460.0 | 7,460.0 | 7,410.0 | 7,440.0 | 7,440.0 | 10,200 |
| 2025/08/21 | 7,500.0 | 7,500.0 | 7,430.0 | 7,450.0 | 7,450.0 | 10,700 |
| 2025/08/20 | 7,370.0 | 7,490.0 | 7,370.0 | 7,480.0 | 7,480.0 | 16,900 |
おすすめ条件でスクリーニング
ベルクの取引履歴を振り返りませんか?
ベルクの株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
ベルクの株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /