1383 ベルグアース(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-212,9262,9352,8632,8664,5002,866
2024-05-202,8892,9302,8852,9264,2002,926
2024-05-172,8852,8852,8522,8752,6002,875
2024-05-162,8152,8902,8102,87211,9002,872
2024-05-152,8052,8152,8002,8034,4002,803
2024-05-142,8252,8252,8012,80411,9002,804
2024-05-132,8902,9072,8282,83213,4002,832
2024-05-102,9032,9072,8872,9045,6002,904
2024-05-092,9402,9402,8922,90015,5002,900
2024-05-082,9852,9852,9362,94210,8002,942
2024-05-073,0003,0052,9892,9906,9002,990
2024-05-023,0003,0002,9953,0005,3003,000
2024-05-013,0053,0102,9953,00510,1003,005
2024-04-303,0303,0403,0053,01011,1003,010
2024-04-262,9803,0452,9803,02527,0003,025
2024-04-253,3453,3453,3103,31020,2003,310
2024-04-243,3303,3403,3303,3307,9003,330
2024-04-233,3103,3353,3103,3306,9003,330
2024-04-223,2953,3153,2953,3107,3003,310
2024-04-193,3053,3053,2853,2905,4003,290
2024-04-183,2803,3103,2753,3104,2003,310
2024-04-173,3303,3353,2853,30010,7003,300
2024-04-163,3603,3603,3353,3355,9003,335
2024-04-153,3803,3803,3603,3706,8003,370
2024-04-123,3903,3903,3703,3803,1003,380
2024-04-113,3703,3903,3603,3856,5003,385
2024-04-103,3753,3803,3653,3753,4003,375
2024-04-093,3653,3903,3603,3755,8003,375
2024-04-083,4103,4103,3403,36513,7003,365
2024-04-053,4053,4053,3903,4055,1003,405
2024-04-043,4153,4203,4053,4055,0003,405
2024-04-033,4153,4153,3953,4156,0003,415
2024-04-023,4403,4453,4153,4207,7003,420
2024-04-013,4253,4453,4253,4408,2003,440
2024-03-293,4203,4353,4103,4158,3003,415
2024-03-283,3803,4353,3603,40016,9003,400
2024-03-273,3603,3703,3303,3708,1003,370
2024-03-263,3203,3303,3153,3303,0003,330
2024-03-253,3403,3453,3153,3257,6003,325
2024-03-223,3303,3503,3153,3403,8003,340
2024-03-213,3003,3403,2903,3408,4003,340
2024-03-193,3153,3203,2903,3004,3003,300
2024-03-183,2853,3053,2603,3003,7003,300
2024-03-153,2803,3203,2703,2853,2003,285
2024-03-143,2653,2853,2653,2701,8003,270
2024-03-133,2953,2953,2603,2652,0003,265
2024-03-123,2703,2703,2303,2705,7003,270
2024-03-113,3003,3003,2453,2706,9003,270
2024-03-083,2953,3003,2603,2705,3003,270
2024-03-073,3303,3303,2553,2958,3003,295
2024-03-063,3703,3803,3003,3208,8003,320
2024-03-053,3803,3803,3603,3701,3003,370
2024-03-043,3803,3903,3603,3652,6003,365
2024-03-013,3903,3953,3753,3752,1003,375
2024-02-293,3803,3803,3553,3801,6003,380
2024-02-283,3653,3753,3603,3701,8003,370
2024-02-273,3653,3703,3553,3551,0003,355
2024-02-263,3703,3753,3503,3501,8003,350
2024-02-223,3603,3803,3603,3601,3003,360
2024-02-213,3753,3903,3603,3601,9003,360
2024-02-203,3953,4003,3653,3754,1003,375
2024-02-193,3803,3953,3653,3802,3003,380
2024-02-163,3703,3953,3653,3651,5003,365
2024-02-153,3803,3903,3603,3751,6003,375
2024-02-143,3753,3903,3703,3802,0003,380
2024-02-133,3653,3753,3653,3751,6003,375
2024-02-093,3653,3653,3453,3609003,360
2024-02-083,3453,3553,3353,3559003,355
2024-02-073,3603,3603,3403,3402,2003,340
2024-02-063,3553,3703,3553,3601,6003,360
2024-02-053,3853,3853,3603,3653,6003,365
2024-02-023,4153,4303,3853,3854,1003,385
2024-02-013,3153,4153,3003,41513,6003,415
2024-01-313,4603,4603,4503,4501,6003,450
2024-01-303,4553,4653,4503,4652,7003,465
2024-01-293,4253,4553,4253,4554,8003,455
2024-01-263,4053,4103,3953,4101,4003,410
2024-01-253,4103,4103,3953,4051,8003,405
2024-01-243,4103,4103,3953,4009003,400
2024-01-233,3953,4053,3953,4002,2003,400
2024-01-223,4053,4103,3953,3952,5003,395
2024-01-193,4203,4203,4003,4002,3003,400
2024-01-183,4153,4203,4103,4151,2003,415
2024-01-173,4203,4203,4003,4151,5003,415
2024-01-163,4103,4203,4053,4152,2003,415
2024-01-153,4153,4253,4003,4003,8003,400
2024-01-123,4153,4203,4103,4152,2003,415
2024-01-113,4103,4253,4103,4201,8003,420
2024-01-103,4153,4303,4053,4302,3003,430
2024-01-093,4253,4253,4003,4104,2003,410
2024-01-053,4203,4303,4153,4152,4003,415
2024-01-043,4103,4253,3953,4203,9003,420

分割・併合履歴 : なし