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
2021-04-202,8182,8182,8032,8065,8002,806
2021-04-192,8402,8402,8102,81910,5002,819
2021-04-162,8602,8622,8382,8417,3002,841
2021-04-152,8632,8672,8602,8603,6002,860
2021-04-142,8662,8732,8612,8636,1002,863
2021-04-132,8692,8742,8642,8735,1002,873
2021-04-122,8572,8702,8502,8596,9002,859
2021-04-092,8382,8602,8362,8567,0002,856
2021-04-082,8502,8502,8362,8405,9002,840
2021-04-072,8432,8602,8402,84010,9002,840
2021-04-062,8442,8442,8272,8357,3002,835
2021-04-052,8442,8482,8162,8239,3002,823
2021-04-022,8172,8252,7832,80313,5002,803
2021-04-012,8002,8052,7812,78212,3002,782
2021-03-312,7652,8002,7652,80010,1002,800
2021-03-302,6992,7522,6962,75211,8002,752
2021-03-292,6862,7002,6662,6866,6002,686
2021-03-262,6462,6972,6462,6575,4002,657
2021-03-252,6532,6532,6022,6465,3002,646
2021-03-242,6832,7002,6002,6538,8002,653
2021-03-232,7002,7002,6792,6992,9002,699
2021-03-222,6482,7002,6402,6707,6002,670
2021-03-192,6152,6362,6152,6333,0002,633
2021-03-182,6392,6392,6012,6344,0002,634
2021-03-172,5922,6102,5752,6073,3002,607
2021-03-162,6002,6002,5812,5883,6002,588
2021-03-152,5252,5982,5152,5794,9002,579
2021-03-122,5202,5212,5052,5211,3002,521
2021-03-112,5212,5242,4972,5001,2002,500
2021-03-102,4952,5402,4802,5213,0002,521
2021-03-092,4412,4772,4402,4772,2002,477
2021-03-082,4312,4682,4312,4509002,450
2021-03-052,4472,4472,4082,4362,0002,436
2021-03-042,4042,4492,3922,4081,3002,408
2021-03-032,4472,4692,4012,4141,8002,414
2021-03-022,4532,4552,3702,4489,8002,448
2021-03-012,4952,4982,4472,4503,5002,450
2021-02-262,4972,5192,4002,4359,6002,435
2021-02-252,5602,5602,4872,50014,0002,500
2021-02-242,4792,7272,4702,60029,8002,600
2021-02-222,4922,4922,4522,4792,6002,479
2021-02-192,4922,4982,4502,4923,4002,492
2021-02-182,4612,5002,4562,5003,5002,500
2021-02-172,4552,4632,4372,4572,2002,457
2021-02-162,4502,4532,4332,4502,3002,450
2021-02-152,4122,4532,4122,4492,8002,449
2021-02-122,4002,4082,3832,4082,1002,408
2021-02-102,3702,4002,3702,3881,9002,388
2021-02-092,3632,3802,3542,3701,7002,370
2021-02-082,3902,3902,3492,3724,6002,372
2021-02-052,3712,3852,3712,3782,7002,378
2021-02-042,3572,3702,3502,3703,3002,370
2021-02-032,3242,3702,3242,3573,3002,357
2021-02-022,2902,3302,2792,3234,3002,323
2021-02-012,2762,2902,2702,2905,4002,290
2021-01-292,2832,2882,2752,2752,9002,275
2021-01-282,2802,2902,2802,2811,5002,281
2021-01-272,2882,2892,2712,2891,5002,289
2021-01-262,2602,2802,2602,2771,2002,277
2021-01-252,2692,2752,2602,2602,9002,260
2021-01-222,2722,2752,2702,2758002,275
2021-01-212,3002,3002,2652,2652,6002,265
2021-01-202,2592,3002,2582,2901,9002,290
2021-01-192,2392,2592,2392,2591,6002,259
2021-01-182,2512,2592,2302,2382,3002,238
2021-01-152,2692,2692,2542,2599002,259
2021-01-142,2512,2882,2472,2693,1002,269
2021-01-132,2622,2702,2502,2501,9002,250
2021-01-122,2502,2772,2502,2563,8002,256
2021-01-082,2212,2522,2202,2382,1002,238
2021-01-072,2362,2382,2052,2212,1002,221
2021-01-062,2002,2332,2002,2324,3002,232
2021-01-052,1852,2002,1852,2001,1002,200
2021-01-042,1992,1992,1842,1939002,193

分割・併合履歴 : なし