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
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
2023/10/02 6,820 6,880 6,730 6,740 20,600
2023/09/29 6,900 6,920 6,810 6,870 15,200
2023/09/28 6,970 6,970 6,830 6,870 16,300
2023/09/27 6,900 7,000 6,850 7,000 18,800
2023/09/26 6,920 6,960 6,830 6,920 11,200
2023/09/25 6,790 6,970 6,790 6,920 16,800
2023/09/22 6,800 6,850 6,780 6,820 11,800
2023/09/21 6,810 6,910 6,800 6,820 8,600
2023/09/20 6,940 6,940 6,810 6,830 16,100
2023/09/19 6,860 6,900 6,820 6,890 11,200
2023/09/15 6,870 6,940 6,800 6,910 23,000
2023/09/14 6,950 6,950 6,850 6,870 16,800
2023/09/13 6,830 7,010 6,830 6,990 23,600
2023/09/12 6,780 6,890 6,780 6,890 6,200
2023/09/11 6,760 6,830 6,730 6,780 12,900
2023/09/08 6,770 6,840 6,750 6,770 21,200
2023/09/07 6,880 6,920 6,810 6,850 15,900
2023/09/06 6,950 6,950 6,900 6,910 10,400
2023/09/05 6,870 6,970 6,830 6,950 19,700
2023/09/04 6,880 6,880 6,800 6,850 18,300
2023/09/01 6,790 6,890 6,770 6,890 15,900
2023/08/31 6,760 6,800 6,690 6,790 19,100
2023/08/30 6,720 6,770 6,680 6,690 17,500
2023/08/29 6,650 6,710 6,640 6,690 12,700
2023/08/28 6,640 6,690 6,610 6,690 12,000
2023/08/25 6,640 6,660 6,560 6,570 16,500
2023/08/24 6,680 6,720 6,640 6,690 17,900
2023/08/23 6,520 6,600 6,520 6,550 5,100
2023/08/22 6,570 6,580 6,510 6,570 8,200
2023/08/21 6,550 6,610 6,540 6,550 11,200
2023/08/18 6,510 6,600 6,500 6,540 15,900
2023/08/17 6,610 6,640 6,550 6,560 11,000
2023/08/16 6,610 6,660 6,590 6,630 7,400
2023/08/15 6,620 6,670 6,560 6,660 11,100
2023/08/14 6,670 6,720 6,610 6,620 8,300
2023/08/10 6,590 6,640 6,580 6,640 10,600
2023/08/09 6,680 6,680 6,570 6,630 14,600
2023/08/08 6,630 6,730 6,630 6,720 8,300
2023/08/07 6,570 6,620 6,570 6,610 7,500
2023/08/04 6,560 6,610 6,550 6,580 10,200
2023/08/03 6,580 6,660 6,530 6,540 14,300
2023/08/02 6,770 6,770 6,610 6,640 16,600
2023/08/01 6,790 6,810 6,710 6,770 8,200
2023/07/31 6,790 6,880 6,730 6,730 17,200
2023/07/28 6,530 6,680 6,510 6,680 17,600
2023/07/27 6,610 6,610 6,530 6,570 8,800
2023/07/26 6,610 6,630 6,540 6,610 6,300
2023/07/25 6,720 6,720 6,540 6,580 15,800
2023/07/24 6,670 6,690 6,600 6,670 7,000
2023/07/21 6,600 6,640 6,560 6,570 10,000
2023/07/20 6,620 6,680 6,580 6,600 9,500
2023/07/19 6,630 6,680 6,590 6,670 12,600
2023/07/18 6,650 6,690 6,600 6,610 19,400
2023/07/14 6,690 6,690 6,560 6,640 15,100
2023/07/13 6,690 6,760 6,600 6,620 23,700
2023/07/12 6,780 6,880 6,640 6,770 34,400
2023/07/11 6,980 7,010 6,670 6,740 97,200
2023/07/10 6,260 6,450 6,250 6,380 34,300
2023/07/07 6,180 6,280 6,130 6,220 15,800
2023/07/06 6,250 6,300 6,230 6,230 9,900
2023/07/05 6,320 6,370 6,270 6,290 12,000
2023/07/04 6,420 6,430 6,310 6,340 14,500
2023/07/03 6,420 6,500 6,400 6,420 5,700
2023/06/30 6,440 6,450 6,340 6,410 9,900
2023/06/29 6,520 6,550 6,430 6,440 10,700
2023/06/28 6,420 6,550 6,420 6,540 16,700
2023/06/27 6,390 6,400 6,340 6,350 6,500
2023/06/26 6,310 6,430 6,310 6,390 10,600
2023/06/23 6,300 6,330 6,250 6,280 18,700
2023/06/22 6,280 6,300 6,250 6,270 8,600
2023/06/21 6,140 6,300 6,140 6,280 15,600
2023/06/20 6,210 6,220 6,160 6,220 6,300
2023/06/19 6,160 6,240 6,130 6,220 8,800
2023/06/16 6,200 6,220 6,150 6,190 20,100
2023/06/15 6,240 6,320 6,210 6,210 14,800
2023/06/14 6,180 6,240 6,170 6,240 15,400
2023/06/13 6,130 6,200 6,110 6,180 18,100
2023/06/12 6,090 6,140 6,050 6,090 8,600
2023/06/09 6,120 6,150 6,080 6,090 19,000
2023/06/08 6,030 6,140 6,030 6,110 11,800
2023/06/07 6,150 6,160 6,060 6,060 15,900
2023/06/06 6,050 6,160 6,050 6,150 12,100
2023/06/05 6,130 6,150 6,020 6,090 13,400
2023/06/02 5,960 6,070 5,960 6,040 14,500
2023/06/01 5,900 5,960 5,870 5,910 18,900
2023/05/31 5,880 5,910 5,820 5,890 22,500
2023/05/30 5,960 5,960 5,910 5,910 11,700
2023/05/29 6,080 6,080 5,950 5,960 9,000
2023/05/26 6,070 6,070 5,960 5,980 15,900
2023/05/25 6,040 6,120 6,040 6,090 9,500
2023/05/24 6,140 6,140 6,060 6,060 9,100
2023/05/23 6,220 6,240 6,140 6,190 17,000
2023/05/22 6,120 6,220 6,090 6,220 10,100
2023/05/19 6,240 6,270 6,170 6,200 19,600
2023/05/18 6,260 6,350 6,240 6,330 10,300
2023/05/17 6,300 6,320 6,220 6,290 12,000
2023/05/16 6,300 6,330 6,270 6,320 8,500
2023/05/15 6,160 6,290 6,160 6,290 14,500
2023/05/12 6,110 6,160 6,110 6,160 9,100
2023/05/11 6,030 6,090 6,030 6,080 3,500
2023/05/10 6,110 6,170 6,030 6,030 9,200
2023/05/09 6,000 6,110 6,000 6,110 10,000
2023/05/08 6,000 6,130 6,000 6,090 8,600
2023/05/02 6,220 6,220 6,060 6,060 8,000
2023/05/01 6,140 6,220 6,120 6,220 14,400
2023/04/28 6,150 6,150 6,060 6,130 16,300
2023/04/27 6,050 6,130 6,020 6,040 15,900
2023/04/26 6,170 6,250 6,040 6,040 17,100
2023/04/25 6,090 6,200 6,080 6,170 26,400
2023/04/24 5,990 6,090 5,990 6,070 9,900
2023/04/21 5,920 6,020 5,920 5,990 10,400
2023/04/20 5,970 6,000 5,940 5,940 10,400
2023/04/19 5,970 5,980 5,900 5,980 15,900
2023/04/18 5,880 5,980 5,860 5,970 33,900
2023/04/17 5,720 5,870 5,720 5,860 21,900
2023/04/14 5,560 5,790 5,560 5,790 30,800
2023/04/13 5,580 5,590 5,530 5,540 10,800
2023/04/12 5,550 5,630 5,550 5,560 10,200
2023/04/11 5,480 5,550 5,470 5,530 14,900
2023/04/10 5,470 5,500 5,430 5,470 14,300
2023/04/07 5,490 5,500 5,430 5,460 14,300
2023/04/06 5,500 5,500 5,420 5,440 19,800
2023/04/05 5,570 5,580 5,500 5,520 16,200
2023/04/04 5,610 5,660 5,600 5,650 15,500
2023/04/03 5,600 5,640 5,590 5,610 9,700
2023/03/31 5,660 5,660 5,600 5,600 10,400
2023/03/30 5,610 5,630 5,580 5,630 15,200
2023/03/29 5,530 5,670 5,520 5,660 25,800
2023/03/28 5,540 5,550 5,510 5,520 6,100
2023/03/27 5,530 5,590 5,520 5,560 8,200
2023/03/24 5,440 5,500 5,430 5,500 12,500
2023/03/23 5,480 5,480 5,440 5,460 11,200
2023/03/22 5,510 5,550 5,480 5,510 15,200
2023/03/20 5,500 5,500 5,440 5,460 15,500
2023/03/17 5,470 5,540 5,460 5,500 26,600
2023/03/16 5,390 5,460 5,380 5,430 15,700
2023/03/15 5,440 5,540 5,430 5,480 15,300
2023/03/14 5,460 5,480 5,330 5,390 19,200
2023/03/13 5,520 5,560 5,470 5,540 18,900
2023/03/10 5,670 5,700 5,560 5,580 22,900
2023/03/09 5,630 5,720 5,630 5,710 14,900
2023/03/08 5,600 5,660 5,600 5,630 18,200
2023/03/07 5,520 5,610 5,520 5,610 15,300
2023/03/06 5,490 5,550 5,490 5,540 15,800
2023/03/03 5,410 5,480 5,400 5,470 21,400
2023/03/02 5,420 5,420 5,340 5,370 16,900
2023/03/01 5,390 5,440 5,350 5,380 15,600
2023/02/28 5,480 5,500 5,350 5,370 49,600
2023/02/27 5,420 5,530 5,420 5,480 47,400
2023/02/24 5,420 5,520 5,420 5,500 339,900
2023/02/22 5,500 5,530 5,460 5,480 33,700
2023/02/21 5,530 5,560 5,480 5,540 27,100
2023/02/20 5,490 5,560 5,470 5,530 48,400
2023/02/17 5,500 5,570 5,500 5,500 89,900
2023/02/16 5,560 5,610 5,540 5,560 21,900
2023/02/15 5,470 5,550 5,470 5,530 14,400
2023/02/14 5,430 5,490 5,430 5,490 10,300
2023/02/13 5,440 5,490 5,410 5,410 9,300
2023/02/10 5,400 5,470 5,400 5,440 21,100
2023/02/09 5,440 5,450 5,400 5,400 10,200
2023/02/08 5,460 5,490 5,450 5,450 6,300
2023/02/07 5,440 5,480 5,430 5,480 7,100
2023/02/06 5,440 5,480 5,430 5,440 12,000
2023/02/03 5,510 5,530 5,420 5,430 12,000
2023/02/02 5,580 5,600 5,500 5,510 10,600
2023/02/01 5,560 5,630 5,560 5,570 6,200
2023/01/31 5,520 5,600 5,520 5,590 16,000
2023/01/30 5,460 5,500 5,440 5,470 14,700
2023/01/27 5,520 5,520 5,440 5,460 12,600
2023/01/26 5,470 5,470 5,420 5,450 7,900
2023/01/25 5,450 5,500 5,450 5,470 11,100
2023/01/24 5,410 5,480 5,400 5,450 15,700
2023/01/23 5,410 5,460 5,400 5,430 17,200
2023/01/20 5,410 5,420 5,390 5,400 11,100
2023/01/19 5,400 5,450 5,390 5,410 11,100
2023/01/18 5,350 5,440 5,320 5,420 14,600
2023/01/17 5,390 5,400 5,360 5,390 11,000
2023/01/16 5,400 5,430 5,370 5,410 16,100
2023/01/13 5,470 5,520 5,410 5,420 16,200
2023/01/12 5,410 5,520 5,380 5,520 16,900
2023/01/11 5,370 5,460 5,360 5,420 19,600
2023/01/10 5,510 5,550 5,350 5,350 31,900
2023/01/06 5,570 5,620 5,560 5,590 11,400
2023/01/05 5,590 5,590 5,530 5,590 11,400
2023/01/04 5,670 5,670 5,560 5,560 12,500

このページの先頭へ