1383 ベルグアース(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-082,8432,8432,8282,8287002,828
2022-12-072,8302,8432,8272,8434002,843
2022-12-062,8452,8452,8302,8304002,830
2022-12-052,8392,8402,8342,8351,0002,835
2022-12-022,8252,8392,8232,8391,5002,839
2022-12-012,8272,8372,8232,8377002,837
2022-11-302,8242,8352,8222,8278002,827
2022-11-292,8412,8412,8222,8221,8002,822
2022-11-282,8502,8502,8342,8361,5002,836
2022-11-252,8222,8392,8212,8382,2002,838
2022-11-242,8192,8302,8152,8282,2002,828
2022-11-222,8122,8192,8062,8192,1002,819
2022-11-212,8032,8202,8032,8071,4002,807
2022-11-182,8062,8202,8062,8181,1002,818
2022-11-172,7932,8082,7822,8042,3002,804
2022-11-162,7842,7942,7732,7941,6002,794
2022-11-152,7762,7852,7672,7782,1002,778
2022-11-142,7752,7772,7662,7664002,766
2022-11-112,7702,7752,7592,7741,9002,774
2022-11-102,7592,7622,7592,7623002,762
2022-11-092,7612,7692,7592,7596002,759
2022-11-082,7692,7692,7552,7694002,769
2022-11-072,7702,7702,7552,7605002,760
2022-11-042,7702,7702,7592,7704002,770
2022-11-022,7652,7742,7582,7601,1002,760
2022-11-012,7642,7702,7582,7601,0002,760
2022-10-312,7472,7642,7472,7641,3002,764
2022-10-282,7402,7502,7352,7499002,749
2022-10-272,7702,7752,7412,7561,8002,756
2022-10-262,7582,7752,7222,7703,4002,770
2022-10-252,7582,7742,7512,7581,7002,758
2022-10-242,7572,7582,7502,7584002,758
2022-10-212,7402,7572,7402,7575002,757
2022-10-202,7502,7502,7502,7503002,750
2022-10-192,7392,7502,7382,7501,0002,750
2022-10-182,7352,7462,7352,7377002,737
2022-10-172,7262,7432,7262,7431,0002,743
2022-10-142,7422,7572,7292,7381,3002,738
2022-10-132,7162,7422,7162,7426002,742
2022-10-122,7122,7332,7122,7333002,733
2022-10-112,7262,7432,7102,7207002,720
2022-10-072,7262,7472,7262,7444002,744
2022-10-062,7452,7462,7302,7306002,730
2022-10-052,7492,7492,7262,7438002,743
2022-10-042,7302,7302,7152,7209002,720
2022-10-032,7052,7362,7052,7363002,736
2022-09-302,7112,7362,7112,7363002,736
2022-09-292,7232,7362,7182,7367002,736
2022-09-282,7112,7302,6862,7301,7002,730
2022-09-272,6862,7112,6862,7111,7002,711
2022-09-262,7002,7282,6852,6921,6002,692
2022-09-222,7102,7152,7002,7001,3002,700
2022-09-212,7062,7102,7022,7025002,702
2022-09-202,7122,7162,7062,7061,9002,706
2022-09-162,7202,7252,7112,7255002,725
2022-09-152,7042,7302,7032,7108002,710
2022-09-142,7202,7202,7062,7061,2002,706
2022-09-132,7202,7302,7052,7095,0002,709
2022-09-122,7592,7602,7582,7581,3002,758
2022-09-092,7212,7542,7212,7397002,739
2022-09-082,7262,7452,7262,7389002,738
2022-09-072,7462,7462,7302,7304002,730
2022-09-062,7322,7352,7322,7355002,735
2022-09-052,7402,7482,7302,7326002,732
2022-09-022,7402,7452,7402,7452002,745
2022-09-012,7342,7492,7332,7495002,749
2022-08-312,7312,7492,7312,7492002,749
2022-08-302,7582,7582,7402,7408002,740
2022-08-292,7402,7552,7352,7551,3002,755
2022-08-262,7402,7402,7402,7401002,740
2022-08-252,7312,7482,7312,7485002,748
2022-08-242,7482,7482,7482,7481002,748
2022-08-232,7352,7482,7312,7489002,748
2022-08-222,7512,7572,7402,7501,2002,750
2022-08-192,7502,7502,7422,7494002,749
2022-08-182,7292,7402,7292,7354002,735
2022-08-172,7322,7392,7262,7386002,738
2022-08-162,7152,7302,7152,7308002,730
2022-08-152,7252,7252,7202,7204002,720
2022-08-122,7022,7202,7022,7201,4002,720
2022-08-102,7152,7152,7152,7152002,715
2022-08-092,7022,7152,7022,7151,7002,715
2022-08-082,7122,7262,7002,7161,2002,716
2022-08-052,7142,7282,7142,7165002,716
2022-08-042,7112,7292,7112,7141,9002,714
2022-08-032,7112,7282,7112,7281,6002,728
2022-08-022,7352,7352,7142,7307002,730
2022-08-012,7292,7342,7232,7343002,734
2022-07-292,7402,7422,7292,7295002,729
2022-07-282,7322,7412,7152,7401,2002,740
2022-07-272,7442,7442,7312,7321,2002,732
2022-07-262,7352,7442,7352,7445002,744
2022-07-252,7212,7402,7072,7409002,740
2022-07-222,7352,7362,7192,7211,4002,721
2022-07-212,7382,7402,7382,7404002,740
2022-07-202,7592,7592,7272,7271,0002,727
2022-07-192,7602,7602,7252,7252,5002,725
2022-07-152,6952,7292,6952,7101,4002,710
2022-07-142,6982,6992,6502,6941,4002,694
2022-07-13---2,686-2,686
2022-07-122,6802,6882,6802,6865002,686
2022-07-112,6982,6982,6742,6748002,674
2022-07-082,6562,6622,6532,6578002,657
2022-07-072,6702,6702,6572,6668002,666
2022-07-062,6682,6682,6532,6667002,666
2022-07-052,6562,6652,6512,6511,5002,651
2022-07-042,6702,6752,6502,6741,6002,674
2022-07-012,6532,6742,6532,6709002,670
2022-06-302,6632,6752,6522,6568002,656
2022-06-292,6782,6892,6722,6726002,672
2022-06-282,6712,7082,6712,6912,7002,691
2022-06-272,6702,7072,6682,7021,6002,702
2022-06-242,7002,7012,6502,6681,4002,668
2022-06-232,7102,7202,7102,7196002,719
2022-06-222,6902,6982,6712,6712,1002,671
2022-06-212,6812,7482,6802,7257002,725
2022-06-202,6972,7302,6802,6812,1002,681
2022-06-172,7012,7102,6952,7021,8002,702
2022-06-162,6802,7302,6802,7201,3002,720
2022-06-152,6812,7292,6802,6801,7002,680
2022-06-142,6882,7002,6852,6893,1002,689
2022-06-132,7152,7472,7152,7251,9002,725
2022-06-102,7302,7692,7112,7252,3002,725
2022-06-092,7202,7262,7052,7261,7002,726
2022-06-082,7672,7772,7012,7106,6002,710
2022-06-072,7602,7722,7342,7355,9002,735
2022-06-062,7002,7702,6852,74822,3002,748
2022-06-032,5872,6492,5872,6151,4002,615
2022-06-022,5802,5932,5772,5889002,588
2022-06-012,5852,5992,5682,5861,2002,586
2022-05-312,6002,6002,5652,5831,1002,583
2022-05-302,6012,6012,5752,5871,6002,587
2022-05-272,5872,5902,5702,5761,9002,576
2022-05-262,6262,6262,6002,6001,0002,600
2022-05-252,6312,6342,6262,6269002,626
2022-05-242,6322,6522,6262,6311,8002,631
2022-05-232,6552,6552,6252,6371,8002,637
2022-05-202,6562,6562,6212,6292,8002,629
2022-05-192,5852,6842,5852,6175,2002,617
2022-05-182,5802,5832,5792,5806002,580
2022-05-172,5602,5672,5572,5672,1002,567
2022-05-162,5602,5602,5512,5561,4002,556
2022-05-132,5602,5602,5482,5551,7002,555
2022-05-122,5422,5612,5422,5601,8002,560
2022-05-112,5642,5642,5452,5573,3002,557
2022-05-102,5592,5662,5392,5643,1002,564
2022-05-092,5652,5672,5502,5516,0002,551
2022-05-062,5162,5662,5032,5637,0002,563
2022-05-022,5182,5202,5002,5127,3002,512
2022-04-282,5012,5202,4812,52010,5002,520
2022-04-272,4652,5362,4592,50132,3002,501
2022-04-262,8492,8702,8482,86516,5002,865
2022-04-252,8472,8492,8402,8469,3002,846
2022-04-222,8502,8502,8452,8474,5002,847
2022-04-212,8502,8542,8442,8525,2002,852
2022-04-202,8552,8562,8502,8503,3002,850
2022-04-192,8592,8592,8502,8514,3002,851
2022-04-182,8502,8592,8452,8505,4002,850
2022-04-152,8352,8482,8332,8465,2002,846
2022-04-142,8272,8352,8212,8353,0002,835
2022-04-132,8322,8322,8002,8273,7002,827
2022-04-122,8072,8322,8072,8325,6002,832
2022-04-112,7812,8082,7802,8083,9002,808
2022-04-082,7972,7972,7812,7815,2002,781
2022-04-072,8102,8172,7902,7978,0002,797
2022-04-062,8372,8372,8162,8227,2002,822
2022-04-052,8492,8492,8342,8397,4002,839
2022-04-042,8542,8572,8312,85012,9002,850
2022-04-012,8622,8642,8542,8575,9002,857
2022-03-312,8642,8692,8602,8647,5002,864
2022-03-302,8092,8652,8092,8648,1002,864
2022-03-292,8482,8502,8312,8474,0002,847
2022-03-282,8032,8502,8032,8346,8002,834
2022-03-252,7802,7962,7702,7941,9002,794
2022-03-242,7982,7992,7502,7983,9002,798
2022-03-232,7902,7982,7842,7981,9002,798
2022-03-222,7942,7952,7752,7751,9002,775
2022-03-182,7872,7952,7852,7901,8002,790
2022-03-172,7832,7832,7502,7822,1002,782
2022-03-162,7662,7882,7602,7841,8002,784
2022-03-152,7452,7652,7372,7551,7002,755
2022-03-142,7422,7452,7402,7458002,745
2022-03-112,7432,7432,7182,7301,2002,730
2022-03-102,7012,7552,6952,7231,7002,723
2022-03-092,7172,7172,6832,7011,7002,701
2022-03-082,7112,7292,7002,7242,2002,724
2022-03-072,7652,7652,7212,7553,0002,755
2022-03-042,7902,7952,7662,7942,0002,794
2022-03-032,7852,8002,7742,7902,7002,790
2022-03-022,7502,7752,7452,7751,4002,775
2022-03-012,7492,7602,7492,7504,1002,750
2022-02-282,7282,7502,7212,7424,9002,742
2022-02-252,6782,7222,6562,6982,3002,698
2022-02-242,7392,7392,6962,6992,2002,699
2022-02-222,7282,7352,7252,7301,8002,730
2022-02-212,7252,7292,7202,7291,7002,729
2022-02-182,7152,7252,7132,7251,1002,725
2022-02-172,7102,7182,7062,7151,4002,715
2022-02-162,6902,7192,6882,7051,5002,705
2022-02-152,6972,7002,6902,6901,9002,690
2022-02-142,6752,6972,6752,6972,0002,697
2022-02-102,6832,6832,6702,6731,0002,673
2022-02-092,6462,6842,6462,6841,9002,684
2022-02-082,6402,6402,6402,6401,0002,640
2022-02-072,6452,6502,6362,6365002,636
2022-02-042,6322,6352,6302,6356002,635
2022-02-032,6202,6432,6152,6321,3002,632
2022-02-022,6272,6402,6262,6261,2002,626
2022-02-012,6082,6372,6082,6276002,627
2022-01-312,6222,6372,6202,6201,4002,620
2022-01-282,6202,6372,6202,6311,4002,631
2022-01-272,6292,6462,6202,6301,8002,630
2022-01-262,6622,6622,6312,6311,4002,631
2022-01-252,6582,6752,6572,6621,3002,662
2022-01-242,6482,6602,6482,6559002,655
2022-01-212,6242,6472,6242,6406002,640
2022-01-202,6472,6472,6242,6247002,624
2022-01-192,6462,6472,6262,6471,2002,647
2022-01-182,6492,6552,6352,6401,3002,640
2022-01-172,6312,6642,6312,6491,6002,649
2022-01-142,6382,7162,6022,6224,0002,622
2022-01-132,7272,7272,6722,6791,9002,679
2022-01-122,7122,7282,7022,7281,1002,728
2022-01-112,7542,7542,7112,7122,3002,712
2022-01-072,7722,7802,7252,7565,4002,756
2022-01-062,7682,7722,7602,7722,2002,772
2022-01-052,7352,7662,7352,7602,8002,760
2022-01-042,7202,7362,7122,7222,3002,722

分割・併合履歴 : なし