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
2021-10-212,5232,5302,5202,5261,9002,526
2021-10-202,5322,5342,5232,5231,8002,523
2021-10-192,5202,5272,5182,5251,9002,525
2021-10-182,5112,5202,5112,5209002,520
2021-10-152,5172,5172,5112,5175002,517
2021-10-142,4992,5182,4992,5171,3002,517
2021-10-132,5272,5272,4982,5087002,508
2021-10-122,5252,5252,4972,4978002,497
2021-10-112,5102,5312,5102,5101,8002,510
2021-10-082,4792,4972,4782,4979002,497
2021-10-072,4982,4982,4652,4791,2002,479
2021-10-062,5162,5162,4722,4732,2002,473
2021-10-052,5432,5432,4852,5242,2002,524
2021-10-042,5412,5422,5232,5239002,523
2021-10-012,5492,5502,5052,5054,0002,505
2021-09-302,4892,5142,4892,5143,6002,514
2021-09-292,4862,4892,4802,4895002,489
2021-09-282,4842,4902,4822,4869002,486
2021-09-272,4702,4882,4612,4882,7002,488
2021-09-242,4672,4702,4562,4704002,470
2021-09-222,4672,4672,4522,4665002,466
2021-09-212,4702,4742,4602,4651,6002,465
2021-09-172,4652,4752,4652,4751,3002,475
2021-09-162,4652,4672,4652,4655002,465
2021-09-152,4702,4742,4692,4695002,469
2021-09-142,4702,4722,4602,4601,0002,460
2021-09-132,4502,4702,4502,4611,3002,461
2021-09-102,4502,4682,4462,4501,1002,450
2021-09-092,4372,4502,4372,4508002,450
2021-09-082,4402,4462,4382,4469002,446
2021-09-072,4282,4492,4272,4451,4002,445
2021-09-062,4492,4492,4222,4289002,428
2021-09-032,4392,4492,4202,4491,4002,449
2021-09-022,4352,4442,4142,4281,9002,428
2021-09-012,4212,4362,4202,4241,2002,424
2021-08-312,4072,4232,4072,4238002,423
2021-08-302,4242,4242,4002,4203,2002,420
2021-08-272,4092,4272,4092,4242,3002,424
2021-08-262,4302,4302,4092,4092,6002,409
2021-08-252,4422,4422,4302,4304002,430
2021-08-242,4232,4702,4202,4461,0002,446
2021-08-232,4412,4772,4412,4682,7002,468
2021-08-202,4682,4682,4412,4411,4002,441
2021-08-192,4472,4682,4472,4683002,468
2021-08-182,4552,4702,4452,4471,3002,447
2021-08-172,4722,4722,4472,4548002,454
2021-08-162,4502,4722,4442,4728002,472
2021-08-132,4682,4682,4642,4643002,464
2021-08-122,4512,4692,4432,4699002,469
2021-08-112,4802,4802,4602,4603002,460
2021-08-102,4842,4842,4332,4831,4002,483
2021-08-062,4592,4802,4592,4804002,480
2021-08-052,4732,4812,4732,4806002,480
2021-08-042,4702,4892,4692,4721,3002,472
2021-08-032,4662,4702,4662,4704002,470
2021-08-022,4692,4702,4522,4525002,452
2021-07-302,4462,4602,4412,4601,1002,460
2021-07-292,4352,4462,4342,4469002,446
2021-07-282,4152,4372,4152,4349002,434
2021-07-272,4332,4362,4132,4139002,413
2021-07-262,4302,4372,4202,4201,2002,420
2021-07-212,4392,4452,4282,4301,1002,430
2021-07-202,4422,4422,4222,4228002,422
2021-07-192,4242,4272,4242,4278002,427
2021-07-162,4102,4112,4102,4113002,411
2021-07-152,4152,4202,4122,4123002,412
2021-07-142,4202,4242,4202,4247002,424
2021-07-132,4072,4112,4072,4113002,411
2021-07-122,4232,4232,4042,4078002,407
2021-07-092,4062,4242,4012,4249002,424
2021-07-082,4052,4252,4052,4252002,425
2021-07-072,4202,4232,4102,4105002,410
2021-07-062,4012,4302,4012,4247002,424
2021-07-052,4292,4302,3912,4011,4002,401
2021-07-022,4132,4352,4082,4291,7002,429
2021-07-012,4192,4322,4012,4328002,432
2021-06-302,4002,4502,3732,4192,1002,419
2021-06-292,3582,4062,3392,4061,9002,406
2021-06-282,3492,3592,3302,3582,2002,358
2021-06-252,3362,3442,3242,3358002,335
2021-06-242,3192,3362,3192,3357002,335
2021-06-232,3182,3492,3182,3366002,336
2021-06-222,3152,3472,3152,3181,4002,318
2021-06-212,3192,3272,3152,3152,2002,315
2021-06-182,3392,3392,3352,3395002,339
2021-06-172,3272,3352,3262,3351,6002,335
2021-06-162,3322,3352,3272,3281,9002,328
2021-06-152,3432,3442,3302,3385002,338
2021-06-142,3292,3432,3292,3431,3002,343
2021-06-112,3262,3412,3262,3299002,329
2021-06-102,3302,3302,3252,3267002,326
2021-06-092,3212,3402,3212,3391,2002,339
2021-06-082,3322,3322,3192,3314002,331
2021-06-072,3192,3332,3022,3321,3002,332
2021-06-042,3182,3192,3102,3191,3002,319
2021-06-032,3202,3202,3182,3209002,320
2021-06-022,3562,3562,3222,3221,6002,322
2021-06-012,3672,3712,3582,3661,6002,366
2021-05-312,3512,3702,3512,3691,0002,369
2021-05-282,3652,3652,3342,3571,6002,357
2021-05-272,4232,4232,2832,36510,4002,365
2021-05-262,4412,4412,4232,4231,2002,423
2021-05-252,4502,4502,4232,4391,0002,439
2021-05-242,4302,4572,4232,4311,9002,431
2021-05-212,4402,4402,4132,4251,1002,425
2021-05-202,3852,4442,3852,4445,1002,444
2021-05-192,2942,3592,2942,3594,4002,359
2021-05-182,2772,2992,2762,2972,1002,297
2021-05-172,2982,2982,2642,2771,4002,277
2021-05-142,2462,2562,2402,2562,7002,256
2021-05-132,2652,2652,2402,2534,2002,253
2021-05-122,2802,2992,2742,2743,5002,274
2021-05-112,3102,3102,2782,2803,9002,280
2021-05-102,3252,3282,3092,3174,2002,317
2021-05-072,3462,3492,3232,3235,4002,323
2021-05-062,4232,4232,3432,34911,7002,349
2021-04-302,4712,4792,4272,43113,9002,431
2021-04-282,4962,5032,4512,47846,7002,478
2021-04-272,8512,8632,8362,84620,1002,846
2021-04-262,8122,8552,8122,85312,8002,853
2021-04-232,8222,8622,8012,8628,9002,862
2021-04-222,7992,8302,7812,8089,8002,808
2021-04-212,8042,8052,7832,7957,7002,795
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