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
2014/12/30 3,675 3,705 3,650 3,655 19,800
2014/12/29 3,680 3,690 3,615 3,670 8,900
2014/12/26 3,650 3,680 3,635 3,660 7,700
2014/12/25 3,720 3,720 3,620 3,625 18,200
2014/12/24 3,745 3,750 3,690 3,705 11,100
2014/12/22 3,780 3,780 3,695 3,720 12,700
2014/12/19 3,560 3,705 3,560 3,695 22,400
2014/12/18 3,680 3,680 3,500 3,525 16,900
2014/12/17 3,500 3,625 3,500 3,565 19,200
2014/12/16 3,480 3,575 3,465 3,550 33,700
2014/12/15 3,500 3,500 3,460 3,465 11,600
2014/12/12 3,555 3,590 3,525 3,525 23,300
2014/12/11 3,520 3,615 3,510 3,575 18,500
2014/12/10 3,645 3,645 3,570 3,580 32,100
2014/12/09 3,710 3,720 3,610 3,655 31,100
2014/12/08 3,850 3,850 3,750 3,755 23,900
2014/12/05 3,750 3,860 3,730 3,845 25,500
2014/12/04 3,740 3,750 3,720 3,750 14,300
2014/12/03 3,760 3,780 3,710 3,715 33,600
2014/12/02 3,700 3,795 3,680 3,760 34,800
2014/12/01 3,605 3,700 3,605 3,670 22,400
2014/11/28 3,585 3,610 3,535 3,605 16,900
2014/11/27 3,510 3,565 3,510 3,525 13,900
2014/11/26 3,460 3,580 3,460 3,560 16,600
2014/11/25 3,505 3,615 3,470 3,495 160,300
2014/11/21 3,460 3,500 3,460 3,500 35,700
2014/11/20 3,400 3,500 3,400 3,455 16,600
2014/11/19 3,345 3,400 3,345 3,380 17,200
2014/11/18 3,300 3,370 3,280 3,350 23,100
2014/11/17 3,330 3,335 3,250 3,250 23,300
2014/11/14 3,500 3,500 3,380 3,390 26,800
2014/11/13 3,340 3,500 3,325 3,450 50,200
2014/11/12 3,320 3,345 3,295 3,310 15,500
2014/11/11 3,250 3,300 3,250 3,285 38,100
2014/11/10 3,250 3,250 3,220 3,250 14,100
2014/11/07 3,210 3,300 3,210 3,250 42,900
2014/11/06 3,185 3,200 3,145 3,150 16,500
2014/11/05 3,180 3,185 3,125 3,175 17,400
2014/11/04 3,150 3,155 3,065 3,135 30,500
2014/10/31 3,080 3,100 3,040 3,080 38,200
2014/10/30 3,035 3,055 3,000 3,055 58,200
2014/10/29 3,005 3,045 3,005 3,030 15,400
2014/10/28 3,005 3,055 3,000 3,000 11,700
2014/10/27 3,015 3,060 3,000 3,035 11,900
2014/10/24 3,060 3,070 3,020 3,020 13,500
2014/10/23 3,095 3,095 3,025 3,035 14,000
2014/10/22 2,999 3,050 2,980 3,050 16,000
2014/10/21 3,040 3,075 3,000 3,000 24,200
2014/10/20 3,065 3,110 3,060 3,110 18,100
2014/10/17 3,120 3,120 3,005 3,055 26,300
2014/10/16 2,965 3,115 2,951 3,075 34,000
2014/10/15 2,998 3,025 2,982 3,020 24,900
2014/10/14 2,984 3,005 2,951 2,961 31,800
2014/10/10 2,981 3,050 2,952 3,005 24,200
2014/10/09 3,015 3,085 3,015 3,045 23,300
2014/10/08 3,015 3,065 2,982 3,050 23,600
2014/10/07 2,994 3,280 2,974 3,015 57,100
2014/10/06 2,885 2,970 2,885 2,944 13,000
2014/10/03 2,930 3,000 2,930 2,942 13,100
2014/10/02 3,040 3,040 2,941 2,944 19,100
2014/10/01 3,025 3,050 2,995 3,045 17,300
2014/09/30 2,975 3,025 2,960 3,015 22,700
2014/09/29 2,964 2,972 2,929 2,967 8,100
2014/09/26 2,921 2,959 2,921 2,930 9,500
2014/09/25 2,970 2,972 2,951 2,971 16,300
2014/09/24 2,918 2,943 2,918 2,943 7,200
2014/09/22 2,933 2,933 2,896 2,922 13,200
2014/09/19 2,915 2,933 2,915 2,933 18,900
2014/09/18 2,878 2,919 2,868 2,919 21,100
2014/09/17 2,893 2,893 2,858 2,878 3,900
2014/09/16 2,872 2,895 2,868 2,893 8,000
2014/09/12 2,891 2,897 2,850 2,872 30,500
2014/09/11 2,861 2,870 2,837 2,859 11,200
2014/09/10 2,825 2,850 2,825 2,839 9,400
2014/09/09 2,835 2,836 2,811 2,828 4,900
2014/09/08 2,895 2,899 2,837 2,846 6,600
2014/09/05 2,865 2,890 2,826 2,890 11,000
2014/09/04 2,876 2,891 2,847 2,865 8,300
2014/09/03 2,800 2,930 2,800 2,907 35,600
2014/09/02 2,783 2,810 2,745 2,764 25,200
2014/09/01 2,860 2,860 2,802 2,810 22,900
2014/08/29 2,870 2,888 2,810 2,867 39,900
2014/08/28 2,936 2,936 2,860 2,880 8,200
2014/08/27 2,870 2,896 2,850 2,886 32,900
2014/08/26 2,877 2,936 2,870 2,905 15,800
2014/08/25 2,888 2,895 2,858 2,877 16,900
2014/08/22 2,950 2,973 2,884 2,888 34,900
2014/08/21 2,988 2,988 2,921 2,943 15,600
2014/08/20 2,947 2,971 2,947 2,957 16,100
2014/08/19 2,965 2,965 2,931 2,946 12,000
2014/08/18 2,940 2,961 2,909 2,945 17,500
2014/08/15 2,997 2,997 2,948 2,965 30,000
2014/08/14 2,980 2,988 2,959 2,988 24,900
2014/08/13 2,928 2,939 2,908 2,939 43,200
2014/08/12 2,880 2,930 2,867 2,929 28,700
2014/08/11 2,770 2,835 2,763 2,811 26,900
2014/08/08 2,804 2,823 2,735 2,755 17,200
2014/08/07 2,751 2,870 2,751 2,854 36,500
2014/08/06 2,899 2,899 2,760 2,785 31,000
2014/08/05 2,800 2,854 2,798 2,820 47,000
2014/08/04 2,834 2,835 2,784 2,789 22,400
2014/08/01 2,842 2,855 2,810 2,834 28,500
2014/07/31 2,905 2,965 2,857 2,857 39,200
2014/07/30 2,870 2,908 2,867 2,905 34,100
2014/07/29 2,882 2,884 2,859 2,867 20,000
2014/07/28 2,862 2,914 2,851 2,882 39,700
2014/07/25 2,790 2,866 2,779 2,863 43,900
2014/07/24 2,763 2,804 2,748 2,800 43,500
2014/07/23 2,733 2,778 2,730 2,777 17,900
2014/07/22 2,733 2,788 2,733 2,744 26,900
2014/07/18 2,769 2,775 2,712 2,770 25,200
2014/07/17 2,770 2,780 2,701 2,776 23,300
2014/07/16 2,795 2,795 2,734 2,738 33,500
2014/07/15 2,756 2,817 2,750 2,795 42,000
2014/07/14 2,750 2,756 2,701 2,756 23,500
2014/07/11 2,773 2,797 2,720 2,753 55,000
2014/07/10 2,742 2,799 2,728 2,762 60,100
2014/07/09 2,664 2,739 2,655 2,691 37,000
2014/07/08 2,615 2,724 2,611 2,714 56,900
2014/07/07 2,515 2,700 2,500 2,680 42,400
2014/07/04 2,545 2,545 2,480 2,496 40,500
2014/07/03 2,495 2,531 2,485 2,502 43,800
2014/07/02 2,510 2,529 2,471 2,475 48,800
2014/07/01 2,391 2,550 2,390 2,460 63,500
2014/06/30 2,401 2,401 2,369 2,393 45,000
2014/06/27 2,374 2,387 2,351 2,351 25,800
2014/06/26 2,318 2,380 2,310 2,362 16,500
2014/06/25 2,335 2,335 2,306 2,310 27,400
2014/06/24 2,326 2,351 2,326 2,335 37,200
2014/06/23 2,377 2,380 2,322 2,322 24,600
2014/06/20 2,321 2,336 2,307 2,336 32,900
2014/06/19 2,350 2,350 2,308 2,336 33,900
2014/06/18 2,285 2,300 2,281 2,292 20,300
2014/06/17 2,273 2,306 2,268 2,281 30,000
2014/06/16 2,255 2,286 2,232 2,273 17,900
2014/06/13 2,272 2,274 2,223 2,255 29,300
2014/06/12 2,226 2,249 2,200 2,222 10,600
2014/06/11 2,215 2,234 2,215 2,222 12,300
2014/06/10 2,200 2,216 2,190 2,215 9,300
2014/06/09 2,209 2,220 2,161 2,180 10,800
2014/06/06 2,230 2,230 2,205 2,209 12,900
2014/06/05 2,197 2,230 2,191 2,217 21,600
2014/06/04 2,188 2,209 2,182 2,197 8,900
2014/06/03 2,194 2,194 2,153 2,172 8,300
2014/06/02 2,150 2,180 2,138 2,170 14,400
2014/05/30 2,164 2,177 2,130 2,152 10,800
2014/05/29 2,143 2,160 2,135 2,153 6,200
2014/05/28 2,139 2,143 2,133 2,137 10,400
2014/05/27 2,124 2,150 2,112 2,129 7,900
2014/05/26 2,109 2,125 2,102 2,124 10,300
2014/05/23 2,122 2,122 2,073 2,117 11,800
2014/05/22 2,061 2,094 2,033 2,063 20,000
2014/05/21 2,036 2,048 2,029 2,044 5,200
2014/05/20 2,049 2,079 2,036 2,036 17,500
2014/05/19 2,021 2,048 2,017 2,026 15,600
2014/05/16 2,071 2,074 2,000 2,001 31,800
2014/05/15 2,157 2,157 2,051 2,071 26,700
2014/05/14 2,162 2,162 2,104 2,107 18,300
2014/05/13 2,120 2,172 2,120 2,162 21,700
2014/05/12 2,050 2,155 2,050 2,117 30,300
2014/05/09 2,020 2,050 2,020 2,044 17,300
2014/05/08 2,000 2,021 2,000 2,015 7,800
2014/05/07 2,010 2,026 1,981 1,990 18,600
2014/05/02 2,012 2,039 2,012 2,029 9,300
2014/05/01 2,020 2,027 2,012 2,024 13,700
2014/04/30 2,019 2,024 2,010 2,020 17,500
2014/04/28 2,012 2,026 2,010 2,019 12,200
2014/04/25 2,029 2,029 2,007 2,022 12,900
2014/04/24 1,998 2,009 1,985 2,003 16,000
2014/04/23 1,950 1,998 1,950 1,982 13,900
2014/04/22 1,950 1,950 1,912 1,928 19,200
2014/04/21 1,970 1,970 1,941 1,941 12,900
2014/04/18 1,961 1,962 1,953 1,956 8,500
2014/04/17 1,960 1,969 1,950 1,950 12,700
2014/04/16 1,950 1,960 1,943 1,960 11,500
2014/04/15 1,907 1,954 1,907 1,936 18,000
2014/04/14 1,907 1,937 1,907 1,913 11,500
2014/04/11 1,921 1,930 1,906 1,907 18,900
2014/04/10 1,990 2,010 1,935 1,940 39,200
2014/04/09 2,028 2,028 1,990 1,990 27,000
2014/04/08 2,030 2,039 1,999 2,002 18,000
2014/04/07 2,034 2,040 2,018 2,030 13,400
2014/04/04 2,020 2,040 2,019 2,034 18,500
2014/04/03 2,034 2,044 1,990 2,020 34,700
2014/04/02 1,989 2,036 1,984 2,022 35,600
2014/04/01 1,974 1,983 1,944 1,983 17,000
2014/03/31 1,959 1,967 1,930 1,958 20,900
2014/03/28 1,952 1,960 1,912 1,959 17,000
2014/03/27 1,901 1,958 1,855 1,952 45,500
2014/03/26 1,910 1,943 1,910 1,930 28,100
2014/03/25 1,890 1,937 1,890 1,918 34,800
2014/03/24 1,901 1,958 1,882 1,902 49,000
2014/03/20 1,952 1,965 1,905 1,914 104,900
2014/03/19 1,927 1,972 1,911 1,970 28,300
2014/03/18 1,932 1,947 1,926 1,939 20,700
2014/03/17 1,880 1,948 1,880 1,932 36,100
2014/03/14 1,920 1,927 1,895 1,910 50,200
2014/03/13 1,898 1,925 1,895 1,914 23,300
2014/03/12 1,884 1,900 1,873 1,898 23,800
2014/03/11 1,868 1,888 1,868 1,884 15,600
2014/03/10 1,848 1,875 1,848 1,868 10,700
2014/03/07 1,875 1,880 1,856 1,878 17,700
2014/03/06 1,838 1,877 1,838 1,875 15,600
2014/03/05 1,830 1,837 1,829 1,835 7,000
2014/03/04 1,820 1,833 1,800 1,822 11,300
2014/03/03 1,810 1,827 1,801 1,820 13,900
2014/02/28 1,831 1,831 1,809 1,828 12,300
2014/02/27 1,832 1,859 1,811 1,836 17,200
2014/02/26 1,850 1,858 1,831 1,855 30,200
2014/02/25 1,887 1,888 1,862 1,882 30,400
2014/02/24 1,897 1,897 1,855 1,885 20,000
2014/02/21 1,857 1,882 1,857 1,881 12,300
2014/02/20 1,856 1,865 1,850 1,852 13,500
2014/02/19 1,860 1,890 1,860 1,879 8,900
2014/02/18 1,848 1,869 1,831 1,864 20,100
2014/02/17 1,820 1,850 1,812 1,850 10,900
2014/02/14 1,834 1,835 1,812 1,817 19,100
2014/02/13 1,835 1,836 1,826 1,832 8,700
2014/02/12 1,834 1,841 1,821 1,835 11,300
2014/02/10 1,812 1,812 1,791 1,808 10,700
2014/02/07 1,790 1,805 1,774 1,786 14,900
2014/02/06 1,813 1,813 1,769 1,783 12,700
2014/02/05 1,800 1,815 1,770 1,780 24,000
2014/02/04 1,815 1,815 1,761 1,762 30,000
2014/02/03 1,851 1,864 1,821 1,839 18,200
2014/01/31 1,860 1,870 1,823 1,851 12,500
2014/01/30 1,874 1,874 1,835 1,853 17,800
2014/01/29 1,877 1,883 1,855 1,882 7,100
2014/01/28 1,890 1,890 1,841 1,844 16,200
2014/01/27 1,870 1,878 1,839 1,839 20,900
2014/01/24 1,900 1,919 1,883 1,886 23,600
2014/01/23 1,959 1,959 1,914 1,928 18,100
2014/01/22 1,943 1,959 1,935 1,945 10,800
2014/01/21 1,950 1,956 1,935 1,943 15,400
2014/01/20 1,949 1,950 1,937 1,940 12,500
2014/01/17 1,913 1,937 1,913 1,928 14,600
2014/01/16 1,900 1,920 1,895 1,913 14,600
2014/01/15 1,871 1,908 1,871 1,900 10,200
2014/01/14 1,880 1,880 1,869 1,869 16,400
2014/01/10 1,878 1,894 1,873 1,884 20,200
2014/01/09 1,870 1,878 1,860 1,878 16,600
2014/01/08 1,868 1,870 1,861 1,870 13,600
2014/01/07 1,843 1,858 1,820 1,855 22,100
2014/01/06 1,869 1,879 1,840 1,869 25,400

このページの先頭へ