9974 (株)ベルク 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 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 7,430 | 7,450 | 7,380 | 7,400 | 10,700 | 7,400 |
| 2024-05-08 | 7,490 | 7,500 | 7,320 | 7,350 | 24,700 | 7,350 |
| 2024-05-07 | 7,470 | 7,500 | 7,390 | 7,480 | 18,200 | 7,480 |
| 2024-05-02 | 7,540 | 7,550 | 7,380 | 7,430 | 17,700 | 7,430 |
| 2024-05-01 | 7,500 | 7,600 | 7,500 | 7,540 | 12,400 | 7,540 |
| 2024-04-30 | 7,550 | 7,580 | 7,470 | 7,550 | 23,400 | 7,550 |
| 2024-04-26 | 7,450 | 7,580 | 7,440 | 7,540 | 22,800 | 7,540 |
| 2024-04-25 | 7,700 | 7,700 | 7,510 | 7,570 | 33,100 | 7,570 |
| 2024-04-24 | 7,710 | 7,710 | 7,620 | 7,660 | 22,900 | 7,660 |
| 2024-04-23 | 7,670 | 7,750 | 7,620 | 7,670 | 21,500 | 7,670 |
| 2024-04-22 | 7,610 | 7,740 | 7,610 | 7,660 | 20,200 | 7,660 |
| 2024-04-19 | 7,680 | 7,730 | 7,550 | 7,620 | 34,100 | 7,620 |
| 2024-04-18 | 7,730 | 7,850 | 7,680 | 7,700 | 41,500 | 7,700 |
| 2024-04-17 | 7,840 | 7,840 | 7,540 | 7,580 | 34,700 | 7,580 |
| 2024-04-16 | 7,860 | 7,940 | 7,750 | 7,840 | 48,400 | 7,840 |
| 2024-04-15 | 7,910 | 8,010 | 7,820 | 7,940 | 64,300 | 7,940 |
| 2024-04-12 | 7,320 | 7,990 | 7,320 | 7,970 | 236,300 | 7,970 |
| 2024-04-11 | 6,900 | 7,120 | 6,870 | 7,020 | 80,800 | 7,020 |
| 2024-04-10 | 6,970 | 6,990 | 6,940 | 6,960 | 11,800 | 6,960 |
| 2024-04-09 | 6,980 | 6,980 | 6,870 | 6,910 | 23,700 | 6,910 |
| 2024-04-08 | 6,950 | 6,990 | 6,930 | 6,950 | 18,800 | 6,950 |
| 2024-04-05 | 6,770 | 6,930 | 6,770 | 6,900 | 23,000 | 6,900 |
| 2024-04-04 | 6,780 | 6,840 | 6,730 | 6,800 | 28,800 | 6,800 |
| 2024-04-03 | 6,810 | 6,810 | 6,750 | 6,790 | 22,800 | 6,790 |
| 2024-04-02 | 6,940 | 6,940 | 6,770 | 6,820 | 25,500 | 6,820 |
| 2024-04-01 | 7,030 | 7,030 | 6,850 | 6,920 | 31,000 | 6,920 |
| 2024-03-29 | 6,980 | 7,020 | 6,930 | 7,020 | 12,800 | 7,020 |
| 2024-03-28 | 6,960 | 7,000 | 6,890 | 6,940 | 28,100 | 6,940 |
| 2024-03-27 | 6,940 | 7,030 | 6,920 | 6,960 | 40,000 | 6,960 |
| 2024-03-26 | 6,850 | 6,930 | 6,840 | 6,900 | 27,800 | 6,900 |
| 2024-03-25 | 6,830 | 6,870 | 6,800 | 6,840 | 31,100 | 6,840 |
| 2024-03-22 | 6,830 | 6,830 | 6,780 | 6,820 | 20,900 | 6,820 |
| 2024-03-21 | 6,760 | 6,830 | 6,740 | 6,810 | 30,500 | 6,810 |
| 2024-03-19 | 6,710 | 6,760 | 6,690 | 6,760 | 20,100 | 6,760 |
| 2024-03-18 | 6,700 | 6,780 | 6,670 | 6,740 | 26,600 | 6,740 |
| 2024-03-15 | 6,590 | 6,710 | 6,560 | 6,680 | 34,000 | 6,680 |
| 2024-03-14 | 6,650 | 6,680 | 6,550 | 6,590 | 31,400 | 6,590 |
| 2024-03-13 | 6,570 | 6,650 | 6,490 | 6,650 | 51,200 | 6,650 |
| 2024-03-12 | 6,530 | 6,650 | 6,460 | 6,540 | 83,000 | 6,540 |
| 2024-03-11 | 6,310 | 6,430 | 6,290 | 6,430 | 69,200 | 6,430 |
| 2024-03-08 | 6,220 | 6,320 | 6,220 | 6,290 | 33,600 | 6,290 |
| 2024-03-07 | 6,320 | 6,320 | 6,250 | 6,280 | 16,800 | 6,280 |
| 2024-03-06 | 6,190 | 6,310 | 6,190 | 6,280 | 35,800 | 6,280 |
| 2024-03-05 | 6,180 | 6,200 | 6,150 | 6,150 | 26,400 | 6,150 |
| 2024-03-04 | 6,310 | 6,340 | 6,190 | 6,200 | 41,300 | 6,200 |
| 2024-03-01 | 6,350 | 6,350 | 6,250 | 6,290 | 39,400 | 6,290 |
| 2024-02-29 | 6,380 | 6,410 | 6,280 | 6,350 | 41,400 | 6,350 |
| 2024-02-28 | 6,300 | 6,390 | 6,240 | 6,340 | 82,800 | 6,340 |
| 2024-02-27 | 6,440 | 6,480 | 6,410 | 6,420 | 234,400 | 6,420 |
| 2024-02-26 | 6,460 | 6,510 | 6,460 | 6,480 | 156,600 | 6,480 |
| 2024-02-22 | 6,560 | 6,560 | 6,450 | 6,480 | 111,700 | 6,480 |
| 2024-02-21 | 6,550 | 6,570 | 6,500 | 6,560 | 98,000 | 6,560 |
| 2024-02-20 | 6,600 | 6,660 | 6,550 | 6,570 | 52,900 | 6,570 |
| 2024-02-19 | 6,470 | 6,590 | 6,470 | 6,590 | 49,000 | 6,590 |
| 2024-02-16 | 6,440 | 6,470 | 6,390 | 6,450 | 41,400 | 6,450 |
| 2024-02-15 | 6,440 | 6,470 | 6,370 | 6,380 | 55,400 | 6,380 |
| 2024-02-14 | 6,500 | 6,510 | 6,400 | 6,440 | 51,200 | 6,440 |
| 2024-02-13 | 6,480 | 6,520 | 6,440 | 6,500 | 66,800 | 6,500 |
| 2024-02-09 | 6,520 | 6,570 | 6,490 | 6,520 | 38,900 | 6,520 |
| 2024-02-08 | 6,540 | 6,570 | 6,480 | 6,540 | 65,000 | 6,540 |
| 2024-02-07 | 6,350 | 6,550 | 6,350 | 6,540 | 88,100 | 6,540 |
| 2024-02-06 | 6,380 | 6,390 | 6,310 | 6,340 | 34,800 | 6,340 |
| 2024-02-05 | 6,360 | 6,380 | 6,320 | 6,380 | 29,700 | 6,380 |
| 2024-02-02 | 6,360 | 6,360 | 6,290 | 6,330 | 30,900 | 6,330 |
| 2024-02-01 | 6,330 | 6,360 | 6,310 | 6,340 | 29,700 | 6,340 |
| 2024-01-31 | 6,250 | 6,330 | 6,250 | 6,320 | 31,100 | 6,320 |
| 2024-01-30 | 6,360 | 6,360 | 6,240 | 6,240 | 34,000 | 6,240 |
| 2024-01-29 | 6,340 | 6,370 | 6,320 | 6,330 | 23,300 | 6,330 |
| 2024-01-26 | 6,300 | 6,350 | 6,300 | 6,320 | 26,300 | 6,320 |
| 2024-01-25 | 6,250 | 6,330 | 6,240 | 6,300 | 22,400 | 6,300 |
| 2024-01-24 | 6,300 | 6,330 | 6,250 | 6,260 | 20,100 | 6,260 |
| 2024-01-23 | 6,300 | 6,320 | 6,280 | 6,300 | 21,900 | 6,300 |
| 2024-01-22 | 6,220 | 6,280 | 6,200 | 6,270 | 22,500 | 6,270 |
| 2024-01-19 | 6,120 | 6,200 | 6,090 | 6,170 | 47,000 | 6,170 |
| 2024-01-18 | 6,210 | 6,210 | 6,130 | 6,150 | 31,300 | 6,150 |
| 2024-01-17 | 6,240 | 6,240 | 6,180 | 6,190 | 39,000 | 6,190 |
| 2024-01-16 | 6,290 | 6,320 | 6,200 | 6,200 | 39,700 | 6,200 |
| 2024-01-15 | 6,250 | 6,300 | 6,220 | 6,270 | 52,900 | 6,270 |
| 2024-01-12 | 6,360 | 6,420 | 6,200 | 6,210 | 88,200 | 6,210 |
| 2024-01-11 | 6,380 | 6,440 | 6,290 | 6,300 | 112,400 | 6,300 |
| 2024-01-10 | 6,470 | 6,480 | 6,350 | 6,480 | 87,800 | 6,480 |
| 2024-01-09 | 6,350 | 6,440 | 6,320 | 6,420 | 40,000 | 6,420 |
| 2024-01-05 | 6,380 | 6,380 | 6,230 | 6,250 | 65,700 | 6,250 |
| 2024-01-04 | 6,280 | 6,340 | 6,180 | 6,300 | 36,900 | 6,300 |
分割・併合履歴 ： [2005-08-26]1株→2株 [1995-02-23]1株→1.1株
