1383 ベルグアース(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-313,4203,4203,3703,3709,2003,370
2023-03-303,2603,3953,2353,39516,5003,395
2023-03-293,1653,2603,1653,2505,8003,250
2023-03-283,2803,2803,0903,1609,0003,160
2023-03-273,2053,2703,2003,2655,2003,265
2023-03-243,1403,1853,1353,1852,6003,185
2023-03-233,1003,1403,1003,1202,5003,120
2023-03-223,0903,1403,0703,1002,3003,100
2023-03-203,1153,1153,0803,0901,7003,090
2023-03-173,1703,1703,1003,1152,9003,115
2023-03-163,0803,1303,0803,1054,3003,105
2023-03-153,1903,1953,1303,1702,6003,170
2023-03-143,1853,1853,0103,1205,3003,120
2023-03-133,2203,2203,1803,2005,0003,200
2023-03-103,2953,3153,2103,2854,8003,285
2023-03-093,2853,2953,2653,2952,5003,295
2023-03-083,2653,3153,2353,2855,1003,285
2023-03-073,3253,3253,1503,2458,2003,245
2023-03-063,3553,3653,2903,3055,8003,305
2023-03-033,3403,4503,3303,3506,0003,350
2023-03-023,2653,4153,2653,3306,1003,330
2023-03-013,2453,2703,2353,2653,3003,265
2023-02-283,2753,2903,2103,2354,5003,235
2023-02-273,1703,2403,1703,2302,9003,230
2023-02-243,1303,1703,1303,1702,3003,170
2023-02-223,1253,1303,1253,1308003,130
2023-02-213,1303,1303,1203,1251,1003,125
2023-02-203,1603,1603,1053,1353,2003,135
2023-02-173,1603,1653,1053,1203,0003,120
2023-02-163,0853,1953,0853,1154,9003,115
2023-02-153,0853,0853,0803,0855003,085
2023-02-143,0803,0853,0753,0801,3003,080
2023-02-133,0753,0803,0603,0701,1003,070
2023-02-103,0453,0703,0453,0701,4003,070
2023-02-093,0403,0603,0353,0352,2003,035
2023-02-083,0303,0503,0303,0509003,050
2023-02-073,0303,0553,0303,0301,6003,030
2023-02-063,0853,0853,0053,0203,7003,020
2023-02-033,0953,0953,0803,0801,2003,080
2023-02-023,0803,1003,0803,0852,8003,085
2023-02-013,0653,0803,0653,0701,3003,070
2023-01-313,0353,0703,0353,0602,7003,060
2023-01-303,0003,0102,9973,0102,6003,010
2023-01-272,9763,0002,9763,0002,8003,000
2023-01-262,9702,9822,9702,9751,5002,975
2023-01-252,9662,9782,9452,9671,7002,967
2023-01-242,9782,9782,9512,9631,4002,963
2023-01-232,9362,9782,9362,9782,7002,978
2023-01-202,9402,9442,9222,9261,7002,926
2023-01-192,9172,9482,9172,9472,4002,947
2023-01-182,9262,9332,9162,9241,5002,924
2023-01-172,9042,9262,9042,9261,3002,926
2023-01-162,9042,9222,9042,9081,3002,908
2023-01-132,9072,9382,9052,9192,7002,919
2023-01-122,9532,9532,9352,9421,0002,942
2023-01-112,9722,9982,9512,9572,3002,957
2023-01-103,0053,0102,9712,9724,2002,972
2023-01-062,9763,0002,9762,9922,1002,992
2023-01-052,9602,9852,9342,9765,7002,976
2023-01-042,9322,9352,8862,9346,1002,934

分割・併合履歴 : なし