1383 ベルグアース(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 3,280 | 3,310 | 3,275 | 3,310 | 4,200 | 3,310 |
| 2024-04-17 | 3,330 | 3,335 | 3,285 | 3,300 | 10,700 | 3,300 |
| 2024-04-16 | 3,360 | 3,360 | 3,335 | 3,335 | 5,900 | 3,335 |
| 2024-04-15 | 3,380 | 3,380 | 3,360 | 3,370 | 6,800 | 3,370 |
| 2024-04-12 | 3,390 | 3,390 | 3,370 | 3,380 | 3,100 | 3,380 |
| 2024-04-11 | 3,370 | 3,390 | 3,360 | 3,385 | 6,500 | 3,385 |
| 2024-04-10 | 3,375 | 3,380 | 3,365 | 3,375 | 3,400 | 3,375 |
| 2024-04-09 | 3,365 | 3,390 | 3,360 | 3,375 | 5,800 | 3,375 |
| 2024-04-08 | 3,410 | 3,410 | 3,340 | 3,365 | 13,700 | 3,365 |
| 2024-04-05 | 3,405 | 3,405 | 3,390 | 3,405 | 5,100 | 3,405 |
| 2024-04-04 | 3,415 | 3,420 | 3,405 | 3,405 | 5,000 | 3,405 |
| 2024-04-03 | 3,415 | 3,415 | 3,395 | 3,415 | 6,000 | 3,415 |
| 2024-04-02 | 3,440 | 3,445 | 3,415 | 3,420 | 7,700 | 3,420 |
| 2024-04-01 | 3,425 | 3,445 | 3,425 | 3,440 | 8,200 | 3,440 |
| 2024-03-29 | 3,420 | 3,435 | 3,410 | 3,415 | 8,300 | 3,415 |
| 2024-03-28 | 3,380 | 3,435 | 3,360 | 3,400 | 16,900 | 3,400 |
| 2024-03-27 | 3,360 | 3,370 | 3,330 | 3,370 | 8,100 | 3,370 |
| 2024-03-26 | 3,320 | 3,330 | 3,315 | 3,330 | 3,000 | 3,330 |
| 2024-03-25 | 3,340 | 3,345 | 3,315 | 3,325 | 7,600 | 3,325 |
| 2024-03-22 | 3,330 | 3,350 | 3,315 | 3,340 | 3,800 | 3,340 |
| 2024-03-21 | 3,300 | 3,340 | 3,290 | 3,340 | 8,400 | 3,340 |
| 2024-03-19 | 3,315 | 3,320 | 3,290 | 3,300 | 4,300 | 3,300 |
| 2024-03-18 | 3,285 | 3,305 | 3,260 | 3,300 | 3,700 | 3,300 |
| 2024-03-15 | 3,280 | 3,320 | 3,270 | 3,285 | 3,200 | 3,285 |
| 2024-03-14 | 3,265 | 3,285 | 3,265 | 3,270 | 1,800 | 3,270 |
| 2024-03-13 | 3,295 | 3,295 | 3,260 | 3,265 | 2,000 | 3,265 |
| 2024-03-12 | 3,270 | 3,270 | 3,230 | 3,270 | 5,700 | 3,270 |
| 2024-03-11 | 3,300 | 3,300 | 3,245 | 3,270 | 6,900 | 3,270 |
| 2024-03-08 | 3,295 | 3,300 | 3,260 | 3,270 | 5,300 | 3,270 |
| 2024-03-07 | 3,330 | 3,330 | 3,255 | 3,295 | 8,300 | 3,295 |
| 2024-03-06 | 3,370 | 3,380 | 3,300 | 3,320 | 8,800 | 3,320 |
| 2024-03-05 | 3,380 | 3,380 | 3,360 | 3,370 | 1,300 | 3,370 |
| 2024-03-04 | 3,380 | 3,390 | 3,360 | 3,365 | 2,600 | 3,365 |
| 2024-03-01 | 3,390 | 3,395 | 3,375 | 3,375 | 2,100 | 3,375 |
| 2024-02-29 | 3,380 | 3,380 | 3,355 | 3,380 | 1,600 | 3,380 |
| 2024-02-28 | 3,365 | 3,375 | 3,360 | 3,370 | 1,800 | 3,370 |
| 2024-02-27 | 3,365 | 3,370 | 3,355 | 3,355 | 1,000 | 3,355 |
| 2024-02-26 | 3,370 | 3,375 | 3,350 | 3,350 | 1,800 | 3,350 |
| 2024-02-22 | 3,360 | 3,380 | 3,360 | 3,360 | 1,300 | 3,360 |
| 2024-02-21 | 3,375 | 3,390 | 3,360 | 3,360 | 1,900 | 3,360 |
| 2024-02-20 | 3,395 | 3,400 | 3,365 | 3,375 | 4,100 | 3,375 |
| 2024-02-19 | 3,380 | 3,395 | 3,365 | 3,380 | 2,300 | 3,380 |
| 2024-02-16 | 3,370 | 3,395 | 3,365 | 3,365 | 1,500 | 3,365 |
| 2024-02-15 | 3,380 | 3,390 | 3,360 | 3,375 | 1,600 | 3,375 |
| 2024-02-14 | 3,375 | 3,390 | 3,370 | 3,380 | 2,000 | 3,380 |
| 2024-02-13 | 3,365 | 3,375 | 3,365 | 3,375 | 1,600 | 3,375 |
| 2024-02-09 | 3,365 | 3,365 | 3,345 | 3,360 | 900 | 3,360 |
| 2024-02-08 | 3,345 | 3,355 | 3,335 | 3,355 | 900 | 3,355 |
| 2024-02-07 | 3,360 | 3,360 | 3,340 | 3,340 | 2,200 | 3,340 |
| 2024-02-06 | 3,355 | 3,370 | 3,355 | 3,360 | 1,600 | 3,360 |
| 2024-02-05 | 3,385 | 3,385 | 3,360 | 3,365 | 3,600 | 3,365 |
| 2024-02-02 | 3,415 | 3,430 | 3,385 | 3,385 | 4,100 | 3,385 |
| 2024-02-01 | 3,315 | 3,415 | 3,300 | 3,415 | 13,600 | 3,415 |
| 2024-01-31 | 3,460 | 3,460 | 3,450 | 3,450 | 1,600 | 3,450 |
| 2024-01-30 | 3,455 | 3,465 | 3,450 | 3,465 | 2,700 | 3,465 |
| 2024-01-29 | 3,425 | 3,455 | 3,425 | 3,455 | 4,800 | 3,455 |
| 2024-01-26 | 3,405 | 3,410 | 3,395 | 3,410 | 1,400 | 3,410 |
| 2024-01-25 | 3,410 | 3,410 | 3,395 | 3,405 | 1,800 | 3,405 |
| 2024-01-24 | 3,410 | 3,410 | 3,395 | 3,400 | 900 | 3,400 |
| 2024-01-23 | 3,395 | 3,405 | 3,395 | 3,400 | 2,200 | 3,400 |
| 2024-01-22 | 3,405 | 3,410 | 3,395 | 3,395 | 2,500 | 3,395 |
| 2024-01-19 | 3,420 | 3,420 | 3,400 | 3,400 | 2,300 | 3,400 |
| 2024-01-18 | 3,415 | 3,420 | 3,410 | 3,415 | 1,200 | 3,415 |
| 2024-01-17 | 3,420 | 3,420 | 3,400 | 3,415 | 1,500 | 3,415 |
| 2024-01-16 | 3,410 | 3,420 | 3,405 | 3,415 | 2,200 | 3,415 |
| 2024-01-15 | 3,415 | 3,425 | 3,400 | 3,400 | 3,800 | 3,400 |
| 2024-01-12 | 3,415 | 3,420 | 3,410 | 3,415 | 2,200 | 3,415 |
| 2024-01-11 | 3,410 | 3,425 | 3,410 | 3,420 | 1,800 | 3,420 |
| 2024-01-10 | 3,415 | 3,430 | 3,405 | 3,430 | 2,300 | 3,430 |
| 2024-01-09 | 3,425 | 3,425 | 3,400 | 3,410 | 4,200 | 3,410 |
| 2024-01-05 | 3,420 | 3,430 | 3,415 | 3,415 | 2,400 | 3,415 |
| 2024-01-04 | 3,410 | 3,425 | 3,395 | 3,420 | 3,900 | 3,420 |
分割・併合履歴 ： なし
