1383 ベルグアース(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,255 | 3,270 | 3,230 | 3,255 | 7,100 | 3,255 |
| 2025-04-03 | 3,255 | 3,280 | 3,250 | 3,265 | 3,900 | 3,265 |
| 2025-04-02 | 3,275 | 3,285 | 3,265 | 3,265 | 4,000 | 3,265 |
| 2025-04-01 | 3,315 | 3,320 | 3,275 | 3,290 | 4,800 | 3,290 |
| 2025-03-31 | 3,290 | 3,315 | 3,280 | 3,295 | 12,500 | 3,295 |
| 2025-03-28 | 3,295 | 3,325 | 3,290 | 3,305 | 15,300 | 3,305 |
| 2025-03-27 | 3,250 | 3,290 | 3,250 | 3,290 | 4,500 | 3,290 |
| 2025-03-26 | 3,270 | 3,280 | 3,240 | 3,270 | 3,600 | 3,270 |
| 2025-03-25 | 3,310 | 3,310 | 3,270 | 3,270 | 7,600 | 3,270 |
| 2025-03-24 | 3,305 | 3,315 | 3,300 | 3,315 | 4,000 | 3,315 |
| 2025-03-21 | 3,295 | 3,315 | 3,285 | 3,305 | 4,000 | 3,305 |
| 2025-03-19 | 3,300 | 3,305 | 3,280 | 3,295 | 3,900 | 3,295 |
| 2025-03-18 | 3,280 | 3,295 | 3,275 | 3,295 | 3,900 | 3,295 |
| 2025-03-17 | 3,250 | 3,280 | 3,225 | 3,270 | 3,100 | 3,270 |
| 2025-03-14 | 3,220 | 3,250 | 3,220 | 3,250 | 2,300 | 3,250 |
| 2025-03-13 | 3,250 | 3,270 | 3,220 | 3,220 | 2,300 | 3,220 |
| 2025-03-12 | 3,260 | 3,265 | 3,240 | 3,265 | 1,000 | 3,265 |
| 2025-03-11 | 3,250 | 3,265 | 3,230 | 3,260 | 1,300 | 3,260 |
| 2025-03-10 | 3,290 | 3,300 | 3,270 | 3,280 | 1,800 | 3,280 |
| 2025-03-07 | 3,280 | 3,295 | 3,270 | 3,290 | 2,200 | 3,290 |
| 2025-03-06 | 3,245 | 3,270 | 3,245 | 3,270 | 900 | 3,270 |
| 2025-03-05 | 3,230 | 3,255 | 3,220 | 3,235 | 1,500 | 3,235 |
| 2025-03-04 | 3,230 | 3,230 | 3,230 | 3,230 | 400 | 3,230 |
| 2025-03-03 | 3,290 | 3,290 | 3,210 | 3,265 | 4,500 | 3,265 |
| 2025-02-28 | 3,210 | 3,210 | 3,160 | 3,190 | 3,500 | 3,190 |
| 2025-02-27 | 3,190 | 3,245 | 3,190 | 3,205 | 1,400 | 3,205 |
| 2025-02-26 | 3,180 | 3,185 | 3,180 | 3,180 | 1,400 | 3,180 |
| 2025-02-25 | 3,190 | 3,190 | 3,175 | 3,185 | 1,800 | 3,185 |
| 2025-02-21 | 3,160 | 3,200 | 3,160 | 3,190 | 1,500 | 3,190 |
| 2025-02-20 | 3,160 | 3,180 | 3,160 | 3,160 | 1,400 | 3,160 |
| 2025-02-19 | 3,150 | 3,165 | 3,150 | 3,155 | 2,100 | 3,155 |
| 2025-02-18 | 3,150 | 3,180 | 3,140 | 3,165 | 1,500 | 3,165 |
| 2025-02-17 | 3,185 | 3,200 | 3,180 | 3,180 | 600 | 3,180 |
| 2025-02-14 | 3,205 | 3,205 | 3,185 | 3,200 | 1,100 | 3,200 |
| 2025-02-13 | 3,205 | 3,215 | 3,185 | 3,205 | 1,400 | 3,205 |
| 2025-02-12 | 3,220 | 3,220 | 3,185 | 3,205 | 1,400 | 3,205 |
| 2025-02-10 | 3,240 | 3,240 | 3,200 | 3,230 | 3,400 | 3,230 |
| 2025-02-07 | 3,240 | 3,250 | 3,240 | 3,240 | 800 | 3,240 |
| 2025-02-06 | 3,250 | 3,255 | 3,250 | 3,255 | 400 | 3,255 |
| 2025-02-05 | 3,260 | 3,265 | 3,240 | 3,255 | 1,300 | 3,255 |
| 2025-02-04 | 3,250 | 3,260 | 3,230 | 3,255 | 1,600 | 3,255 |
| 2025-02-03 | 3,275 | 3,275 | 3,245 | 3,245 | 1,800 | 3,245 |
| 2025-01-31 | 3,320 | 3,320 | 3,250 | 3,250 | 3,800 | 3,250 |
| 2025-01-30 | 3,315 | 3,315 | 3,290 | 3,310 | 1,200 | 3,310 |
| 2025-01-29 | 3,285 | 3,300 | 3,285 | 3,300 | 1,000 | 3,300 |
| 2025-01-28 | 3,260 | 3,280 | 3,255 | 3,280 | 2,100 | 3,280 |
| 2025-01-27 | 3,250 | 3,260 | 3,250 | 3,255 | 700 | 3,255 |
| 2025-01-24 | 3,240 | 3,255 | 3,235 | 3,245 | 600 | 3,245 |
| 2025-01-23 | 3,260 | 3,260 | 3,260 | 3,260 | 200 | 3,260 |
| 2025-01-22 | 3,240 | 3,260 | 3,235 | 3,260 | 2,300 | 3,260 |
| 2025-01-21 | 3,235 | 3,235 | 3,220 | 3,220 | 700 | 3,220 |
| 2025-01-20 | 3,235 | 3,235 | 3,220 | 3,220 | 900 | 3,220 |
| 2025-01-17 | 3,225 | 3,225 | 3,205 | 3,220 | 1,100 | 3,220 |
| 2025-01-16 | 3,230 | 3,230 | 3,220 | 3,220 | 600 | 3,220 |
| 2025-01-15 | 3,250 | 3,250 | 3,225 | 3,225 | 300 | 3,225 |
| 2025-01-14 | 3,230 | 3,250 | 3,225 | 3,250 | 1,200 | 3,250 |
| 2025-01-10 | 3,235 | 3,235 | 3,220 | 3,220 | 900 | 3,220 |
| 2025-01-09 | 3,235 | 3,250 | 3,230 | 3,235 | 1,800 | 3,235 |
| 2025-01-08 | 3,230 | 3,255 | 3,230 | 3,230 | 1,000 | 3,230 |
| 2025-01-07 | 3,230 | 3,235 | 3,215 | 3,230 | 800 | 3,230 |
| 2025-01-06 | 3,235 | 3,235 | 3,185 | 3,210 | 4,100 | 3,210 |
分割・併合履歴 ： なし