1383 ベルグアース(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-20 | 2,818 | 2,818 | 2,803 | 2,806 | 5,800 | 2,806 |
2021-04-19 | 2,840 | 2,840 | 2,810 | 2,819 | 10,500 | 2,819 |
2021-04-16 | 2,860 | 2,862 | 2,838 | 2,841 | 7,300 | 2,841 |
2021-04-15 | 2,863 | 2,867 | 2,860 | 2,860 | 3,600 | 2,860 |
2021-04-14 | 2,866 | 2,873 | 2,861 | 2,863 | 6,100 | 2,863 |
2021-04-13 | 2,869 | 2,874 | 2,864 | 2,873 | 5,100 | 2,873 |
2021-04-12 | 2,857 | 2,870 | 2,850 | 2,859 | 6,900 | 2,859 |
2021-04-09 | 2,838 | 2,860 | 2,836 | 2,856 | 7,000 | 2,856 |
2021-04-08 | 2,850 | 2,850 | 2,836 | 2,840 | 5,900 | 2,840 |
2021-04-07 | 2,843 | 2,860 | 2,840 | 2,840 | 10,900 | 2,840 |
2021-04-06 | 2,844 | 2,844 | 2,827 | 2,835 | 7,300 | 2,835 |
2021-04-05 | 2,844 | 2,848 | 2,816 | 2,823 | 9,300 | 2,823 |
2021-04-02 | 2,817 | 2,825 | 2,783 | 2,803 | 13,500 | 2,803 |
2021-04-01 | 2,800 | 2,805 | 2,781 | 2,782 | 12,300 | 2,782 |
2021-03-31 | 2,765 | 2,800 | 2,765 | 2,800 | 10,100 | 2,800 |
2021-03-30 | 2,699 | 2,752 | 2,696 | 2,752 | 11,800 | 2,752 |
2021-03-29 | 2,686 | 2,700 | 2,666 | 2,686 | 6,600 | 2,686 |
2021-03-26 | 2,646 | 2,697 | 2,646 | 2,657 | 5,400 | 2,657 |
2021-03-25 | 2,653 | 2,653 | 2,602 | 2,646 | 5,300 | 2,646 |
2021-03-24 | 2,683 | 2,700 | 2,600 | 2,653 | 8,800 | 2,653 |
2021-03-23 | 2,700 | 2,700 | 2,679 | 2,699 | 2,900 | 2,699 |
2021-03-22 | 2,648 | 2,700 | 2,640 | 2,670 | 7,600 | 2,670 |
2021-03-19 | 2,615 | 2,636 | 2,615 | 2,633 | 3,000 | 2,633 |
2021-03-18 | 2,639 | 2,639 | 2,601 | 2,634 | 4,000 | 2,634 |
2021-03-17 | 2,592 | 2,610 | 2,575 | 2,607 | 3,300 | 2,607 |
2021-03-16 | 2,600 | 2,600 | 2,581 | 2,588 | 3,600 | 2,588 |
2021-03-15 | 2,525 | 2,598 | 2,515 | 2,579 | 4,900 | 2,579 |
2021-03-12 | 2,520 | 2,521 | 2,505 | 2,521 | 1,300 | 2,521 |
2021-03-11 | 2,521 | 2,524 | 2,497 | 2,500 | 1,200 | 2,500 |
2021-03-10 | 2,495 | 2,540 | 2,480 | 2,521 | 3,000 | 2,521 |
2021-03-09 | 2,441 | 2,477 | 2,440 | 2,477 | 2,200 | 2,477 |
2021-03-08 | 2,431 | 2,468 | 2,431 | 2,450 | 900 | 2,450 |
2021-03-05 | 2,447 | 2,447 | 2,408 | 2,436 | 2,000 | 2,436 |
2021-03-04 | 2,404 | 2,449 | 2,392 | 2,408 | 1,300 | 2,408 |
2021-03-03 | 2,447 | 2,469 | 2,401 | 2,414 | 1,800 | 2,414 |
2021-03-02 | 2,453 | 2,455 | 2,370 | 2,448 | 9,800 | 2,448 |
2021-03-01 | 2,495 | 2,498 | 2,447 | 2,450 | 3,500 | 2,450 |
2021-02-26 | 2,497 | 2,519 | 2,400 | 2,435 | 9,600 | 2,435 |
2021-02-25 | 2,560 | 2,560 | 2,487 | 2,500 | 14,000 | 2,500 |
2021-02-24 | 2,479 | 2,727 | 2,470 | 2,600 | 29,800 | 2,600 |
2021-02-22 | 2,492 | 2,492 | 2,452 | 2,479 | 2,600 | 2,479 |
2021-02-19 | 2,492 | 2,498 | 2,450 | 2,492 | 3,400 | 2,492 |
2021-02-18 | 2,461 | 2,500 | 2,456 | 2,500 | 3,500 | 2,500 |
2021-02-17 | 2,455 | 2,463 | 2,437 | 2,457 | 2,200 | 2,457 |
2021-02-16 | 2,450 | 2,453 | 2,433 | 2,450 | 2,300 | 2,450 |
2021-02-15 | 2,412 | 2,453 | 2,412 | 2,449 | 2,800 | 2,449 |
2021-02-12 | 2,400 | 2,408 | 2,383 | 2,408 | 2,100 | 2,408 |
2021-02-10 | 2,370 | 2,400 | 2,370 | 2,388 | 1,900 | 2,388 |
2021-02-09 | 2,363 | 2,380 | 2,354 | 2,370 | 1,700 | 2,370 |
2021-02-08 | 2,390 | 2,390 | 2,349 | 2,372 | 4,600 | 2,372 |
2021-02-05 | 2,371 | 2,385 | 2,371 | 2,378 | 2,700 | 2,378 |
2021-02-04 | 2,357 | 2,370 | 2,350 | 2,370 | 3,300 | 2,370 |
2021-02-03 | 2,324 | 2,370 | 2,324 | 2,357 | 3,300 | 2,357 |
2021-02-02 | 2,290 | 2,330 | 2,279 | 2,323 | 4,300 | 2,323 |
2021-02-01 | 2,276 | 2,290 | 2,270 | 2,290 | 5,400 | 2,290 |
2021-01-29 | 2,283 | 2,288 | 2,275 | 2,275 | 2,900 | 2,275 |
2021-01-28 | 2,280 | 2,290 | 2,280 | 2,281 | 1,500 | 2,281 |
2021-01-27 | 2,288 | 2,289 | 2,271 | 2,289 | 1,500 | 2,289 |
2021-01-26 | 2,260 | 2,280 | 2,260 | 2,277 | 1,200 | 2,277 |
2021-01-25 | 2,269 | 2,275 | 2,260 | 2,260 | 2,900 | 2,260 |
2021-01-22 | 2,272 | 2,275 | 2,270 | 2,275 | 800 | 2,275 |
2021-01-21 | 2,300 | 2,300 | 2,265 | 2,265 | 2,600 | 2,265 |
2021-01-20 | 2,259 | 2,300 | 2,258 | 2,290 | 1,900 | 2,290 |
2021-01-19 | 2,239 | 2,259 | 2,239 | 2,259 | 1,600 | 2,259 |
2021-01-18 | 2,251 | 2,259 | 2,230 | 2,238 | 2,300 | 2,238 |
2021-01-15 | 2,269 | 2,269 | 2,254 | 2,259 | 900 | 2,259 |
2021-01-14 | 2,251 | 2,288 | 2,247 | 2,269 | 3,100 | 2,269 |
2021-01-13 | 2,262 | 2,270 | 2,250 | 2,250 | 1,900 | 2,250 |
2021-01-12 | 2,250 | 2,277 | 2,250 | 2,256 | 3,800 | 2,256 |
2021-01-08 | 2,221 | 2,252 | 2,220 | 2,238 | 2,100 | 2,238 |
2021-01-07 | 2,236 | 2,238 | 2,205 | 2,221 | 2,100 | 2,221 |
2021-01-06 | 2,200 | 2,233 | 2,200 | 2,232 | 4,300 | 2,232 |
2021-01-05 | 2,185 | 2,200 | 2,185 | 2,200 | 1,100 | 2,200 |
2021-01-04 | 2,199 | 2,199 | 2,184 | 2,193 | 900 | 2,193 |
分割・併合履歴 : なし