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
2010/12/30 950 955 948 952 7,500
2010/12/29 942 950 940 950 5,900
2010/12/28 941 942 938 942 2,700
2010/12/27 930 942 930 942 4,500
2010/12/24 925 932 925 931 9,000
2010/12/22 925 934 920 930 14,600
2010/12/21 927 940 924 940 7,300
2010/12/20 943 943 913 918 13,900
2010/12/17 940 946 939 943 17,600
2010/12/16 935 939 920 939 15,400
2010/12/15 918 929 917 929 13,000
2010/12/14 920 921 916 921 6,600
2010/12/13 924 925 905 915 8,400
2010/12/10 928 928 903 913 42,700
2010/12/09 907 925 907 925 24,100
2010/12/08 898 907 897 907 10,400
2010/12/07 890 896 886 896 6,300
2010/12/06 884 890 884 890 3,900
2010/12/03 888 888 883 883 4,400
2010/12/02 890 890 872 884 5,300
2010/12/01 864 881 864 881 22,900
2010/11/30 873 877 866 866 12,100
2010/11/29 870 878 870 873 8,900
2010/11/26 872 880 871 872 5,900
2010/11/25 893 893 870 872 27,500
2010/11/24 864 878 863 876 12,600
2010/11/22 858 870 858 864 7,500
2010/11/19 862 867 856 861 7,900
2010/11/18 853 863 853 863 8,700
2010/11/17 850 854 850 853 4,200
2010/11/16 851 856 849 851 9,200
2010/11/15 854 858 849 851 11,600
2010/11/12 862 867 855 855 5,900
2010/11/11 854 864 854 863 7,200
2010/11/10 860 868 860 862 5,400
2010/11/09 865 868 861 866 3,000
2010/11/08 870 873 865 868 4,200
2010/11/05 869 870 860 868 7,500
2010/11/04 844 865 844 857 5,700
2010/11/02 855 857 842 844 10,100
2010/11/01 846 850 844 846 10,500
2010/10/29 840 870 840 845 15,600
2010/10/28 872 875 855 855 37,500
2010/10/27 874 875 865 870 8,100
2010/10/26 865 880 865 873 8,800
2010/10/25 865 874 865 867 13,600
2010/10/22 869 875 864 869 9,900
2010/10/21 886 886 867 872 8,900
2010/10/20 890 890 867 886 8,900
2010/10/19 885 891 883 887 16,800
2010/10/18 879 886 876 883 9,400
2010/10/15 889 889 868 875 5,400
2010/10/14 889 890 887 887 12,100
2010/10/13 884 890 880 888 12,400
2010/10/12 887 887 876 877 12,800
2010/10/08 872 886 872 880 40,000
2010/10/07 866 867 856 856 10,400
2010/10/06 862 862 855 860 10,300
2010/10/05 850 861 844 861 11,000
2010/10/04 865 865 850 850 3,900
2010/10/01 861 861 854 854 3,000
2010/09/30 866 868 855 855 4,000
2010/09/29 860 870 859 870 6,200
2010/09/28 861 863 851 860 3,900
2010/09/27 856 861 847 861 9,500
2010/09/24 843 848 840 843 13,000
2010/09/22 852 856 851 852 8,300
2010/09/21 857 858 850 850 9,800
2010/09/17 852 858 850 856 9,200
2010/09/16 858 861 850 859 8,000
2010/09/15 865 866 860 860 9,900
2010/09/14 864 871 864 865 4,300
2010/09/13 868 868 864 864 3,700
2010/09/10 880 880 867 868 12,900
2010/09/09 865 868 865 865 1,900
2010/09/08 869 876 865 865 2,800
2010/09/07 877 879 870 873 4,400
2010/09/06 875 877 873 877 4,200
2010/09/03 872 874 868 874 2,900
2010/09/02 865 874 864 874 8,400
2010/09/01 870 870 864 866 5,500
2010/08/31 863 870 863 864 4,900
2010/08/30 872 877 868 877 7,800
2010/08/27 860 867 860 867 3,500
2010/08/26 879 880 870 880 5,000
2010/08/25 885 885 860 878 11,500
2010/08/24 874 880 874 880 7,000
2010/08/23 867 878 862 878 8,400
2010/08/20 877 879 872 875 2,900
2010/08/19 872 880 872 879 5,600
2010/08/18 862 872 862 872 2,600
2010/08/17 865 874 863 872 5,700
2010/08/16 866 874 866 868 7,300
2010/08/13 862 874 859 863 4,300
2010/08/12 861 869 857 862 6,400
2010/08/11 871 873 863 864 10,900
2010/08/10 878 880 874 874 4,500
2010/08/09 875 878 871 878 5,800
2010/08/06 874 879 873 879 5,000
2010/08/05 872 881 871 881 5,500
2010/08/04 884 885 872 872 8,500
2010/08/03 886 886 878 885 5,900
2010/08/02 881 885 870 872 15,600
2010/07/30 877 880 871 877 6,200
2010/07/29 891 892 878 878 7,900
2010/07/28 881 891 880 891 6,900
2010/07/27 878 887 878 886 5,200
2010/07/26 877 886 871 877 10,500
2010/07/23 878 880 875 877 13,500
2010/07/22 860 871 857 869 12,100
2010/07/21 867 868 858 863 8,900
2010/07/20 852 863 852 855 7,800
2010/07/16 858 867 856 859 5,600
2010/07/15 863 865 860 860 4,000
2010/07/14 864 872 862 871 7,000
2010/07/13 862 864 860 861 6,700
2010/07/12 868 869 864 864 12,000
2010/07/09 875 875 871 873 8,200
2010/07/08 880 880 870 876 16,100
2010/07/07 875 883 873 877 7,200
2010/07/06 871 882 871 882 9,400
2010/07/05 948 949 878 878 34,700
2010/07/02 840 855 839 855 13,900
2010/07/01 841 856 841 847 4,100
2010/06/30 856 858 850 851 7,800
2010/06/29 861 867 860 862 7,500
2010/06/28 858 861 858 860 3,100
2010/06/25 871 871 850 857 19,300
2010/06/24 844 856 844 856 11,300
2010/06/23 845 849 841 849 6,000
2010/06/22 850 850 845 849 11,000
2010/06/21 845 850 845 850 8,100
2010/06/18 844 845 840 845 6,600
2010/06/17 841 845 840 845 8,200
2010/06/16 838 840 830 839 7,700
2010/06/15 841 841 830 830 19,600
2010/06/14 840 848 835 841 14,400
2010/06/11 840 841 838 838 16,500
2010/06/10 837 847 837 837 8,400
2010/06/09 843 845 836 843 6,300
2010/06/08 840 845 840 843 6,700
2010/06/07 854 855 847 847 11,200
2010/06/04 857 858 854 858 4,100
2010/06/03 868 868 855 858 6,400
2010/06/02 868 868 854 854 4,600
2010/06/01 864 864 855 857 3,400
2010/05/31 853 866 853 859 5,400
2010/05/28 860 871 852 852 14,400
2010/05/27 874 874 853 855 18,300
2010/05/26 870 870 858 867 12,900
2010/05/25 896 896 859 870 19,500
2010/05/24 851 879 851 879 16,900
2010/05/21 851 859 849 853 17,600
2010/05/20 871 879 865 873 11,000
2010/05/19 870 887 870 885 12,800
2010/05/18 885 890 870 880 16,900
2010/05/17 885 894 881 889 11,600
2010/05/14 882 894 882 883 10,500
2010/05/13 885 900 885 887 7,800
2010/05/12 900 901 867 890 11,000
2010/05/11 900 903 890 892 18,800
2010/05/10 875 897 870 895 16,600
2010/05/07 880 888 866 875 24,800
2010/05/06 900 910 893 903 25,200
2010/04/30 897 910 897 910 27,400
2010/04/28 905 905 896 897 13,300
2010/04/27 901 905 900 905 38,600
2010/04/26 890 905 889 901 37,900
2010/04/23 873 887 870 886 45,200
2010/04/22 852 870 852 867 34,200
2010/04/21 863 871 863 869 19,500
2010/04/20 861 865 859 860 10,900
2010/04/19 853 863 852 860 18,500
2010/04/16 860 861 852 855 14,200
2010/04/15 857 859 854 857 16,300
2010/04/14 854 859 854 857 9,600
2010/04/13 862 863 855 859 22,900
2010/04/12 858 862 853 861 45,100
2010/04/09 844 849 841 846 16,900
2010/04/08 844 847 843 847 12,100
2010/04/07 844 849 844 848 9,400
2010/04/06 858 858 842 843 35,200
2010/04/05 842 845 837 845 15,800
2010/04/02 846 846 840 840 18,100
2010/04/01 839 844 833 844 20,100
2010/03/31 837 842 836 836 14,300
2010/03/30 836 843 832 839 22,800
2010/03/29 830 847 828 835 67,700
2010/03/26 825 828 823 828 22,800
2010/03/25 828 828 822 825 30,900
2010/03/24 818 822 817 822 15,500
2010/03/23 818 822 817 817 12,100
2010/03/19 816 820 815 818 14,500
2010/03/18 812 816 810 812 12,800
2010/03/17 812 814 810 813 10,500
2010/03/16 810 813 807 812 8,700
2010/03/15 805 812 805 811 12,300
2010/03/12 807 811 806 811 16,100
2010/03/11 812 812 806 810 5,500
2010/03/10 806 814 805 805 13,900
2010/03/09 811 815 807 812 19,600
2010/03/08 822 822 812 815 14,800
2010/03/05 819 820 816 819 13,700
2010/03/04 815 817 810 811 13,900
2010/03/03 809 818 807 815 12,700
2010/03/02 814 815 806 815 12,900
2010/03/01 809 810 806 807 8,700
2010/02/26 813 815 803 806 20,200
2010/02/25 810 810 805 810 36,600
2010/02/24 803 814 803 810 38,700
2010/02/23 828 829 825 829 43,600
2010/02/22 821 829 821 828 38,100
2010/02/19 826 829 823 823 28,200
2010/02/18 827 830 824 826 38,000
2010/02/17 832 832 825 826 22,400
2010/02/16 826 828 826 826 15,000
2010/02/15 834 834 823 825 22,800
2010/02/12 839 839 829 829 14,900
2010/02/10 829 838 827 827 10,000
2010/02/09 825 836 822 827 18,600
2010/02/08 835 836 826 826 15,200
2010/02/05 838 842 830 836 15,900
2010/02/04 843 846 838 840 15,800
2010/02/03 843 844 837 840 11,100
2010/02/02 842 842 833 836 10,100
2010/02/01 828 832 823 827 13,700
2010/01/29 829 840 823 825 13,100
2010/01/28 837 842 825 829 28,100
2010/01/27 842 847 837 837 14,000
2010/01/26 838 850 838 840 17,300
2010/01/25 858 858 843 844 20,800
2010/01/22 861 863 853 858 18,600
2010/01/21 861 869 860 861 16,200
2010/01/20 867 868 860 868 9,800
2010/01/19 866 868 864 868 7,300
2010/01/18 868 870 865 869 10,500
2010/01/15 868 870 864 868 10,200
2010/01/14 867 872 861 868 11,100
2010/01/13 869 869 865 869 8,100
2010/01/12 858 866 858 866 6,800
2010/01/08 841 875 841 853 24,000
2010/01/07 868 869 839 850 24,800
2010/01/06 870 870 862 867 14,100
2010/01/05 876 876 866 866 8,600
2010/01/04 861 877 861 866 6,000

このページの先頭へ