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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,070 | 3,085 | 3,040 | 3,070 | 1,600 | 3,070 |
| 2024-07-25 | 3,080 | 3,085 | 3,020 | 3,075 | 3,400 | 3,075 |
| 2024-07-24 | 3,070 | 3,080 | 3,055 | 3,080 | 1,500 | 3,080 |
| 2024-07-23 | 3,060 | 3,070 | 3,045 | 3,070 | 1,500 | 3,070 |
| 2024-07-22 | 3,060 | 3,065 | 3,045 | 3,045 | 2,000 | 3,045 |
| 2024-07-19 | 3,055 | 3,055 | 3,035 | 3,040 | 1,100 | 3,040 |
| 2024-07-18 | 3,060 | 3,070 | 3,030 | 3,045 | 2,800 | 3,045 |
| 2024-07-17 | 3,000 | 3,070 | 3,000 | 3,040 | 4,700 | 3,040 |
| 2024-07-16 | 3,000 | 3,010 | 3,000 | 3,010 | 1,300 | 3,010 |
| 2024-07-12 | 3,000 | 3,005 | 3,000 | 3,000 | 900 | 3,000 |
| 2024-07-11 | 2,993 | 3,000 | 2,993 | 3,000 | 900 | 3,000 |
| 2024-07-10 | 2,993 | 3,005 | 2,991 | 3,005 | 1,500 | 3,005 |
| 2024-07-09 | 2,980 | 3,005 | 2,980 | 3,000 | 700 | 3,000 |
| 2024-07-08 | 3,005 | 3,015 | 2,985 | 3,005 | 1,200 | 3,005 |
| 2024-07-05 | 2,987 | 3,020 | 2,973 | 2,998 | 6,100 | 2,998 |
| 2024-07-04 | 2,967 | 3,005 | 2,967 | 2,998 | 1,500 | 2,998 |
| 2024-07-03 | 2,937 | 2,969 | 2,936 | 2,969 | 2,300 | 2,969 |
| 2024-07-02 | 2,923 | 2,938 | 2,923 | 2,937 | 1,000 | 2,937 |
| 2024-07-01 | 2,927 | 2,930 | 2,916 | 2,930 | 900 | 2,930 |
| 2024-06-28 | 2,920 | 2,928 | 2,910 | 2,927 | 800 | 2,927 |
| 2024-06-27 | 2,907 | 2,920 | 2,907 | 2,920 | 1,000 | 2,920 |
| 2024-06-26 | 2,910 | 2,920 | 2,907 | 2,910 | 800 | 2,910 |
| 2024-06-25 | 2,915 | 2,917 | 2,907 | 2,907 | 1,400 | 2,907 |
| 2024-06-24 | 2,919 | 2,925 | 2,906 | 2,915 | 1,700 | 2,915 |
| 2024-06-21 | 2,904 | 2,926 | 2,903 | 2,905 | 1,000 | 2,905 |
| 2024-06-20 | 2,919 | 2,920 | 2,904 | 2,920 | 1,000 | 2,920 |
| 2024-06-19 | 2,925 | 2,925 | 2,904 | 2,921 | 900 | 2,921 |
| 2024-06-18 | 2,908 | 2,915 | 2,906 | 2,915 | 1,300 | 2,915 |
| 2024-06-17 | 2,920 | 2,921 | 2,906 | 2,907 | 1,300 | 2,907 |
| 2024-06-14 | 2,943 | 2,943 | 2,920 | 2,920 | 2,000 | 2,920 |
| 2024-06-13 | 2,960 | 2,960 | 2,930 | 2,945 | 1,500 | 2,945 |
| 2024-06-12 | 2,950 | 2,951 | 2,950 | 2,951 | 600 | 2,951 |
| 2024-06-11 | 2,933 | 2,947 | 2,930 | 2,935 | 2,000 | 2,935 |
| 2024-06-10 | 2,929 | 2,937 | 2,883 | 2,937 | 1,600 | 2,937 |
| 2024-06-07 | 2,952 | 2,961 | 2,930 | 2,930 | 2,900 | 2,930 |
| 2024-06-06 | 2,940 | 2,950 | 2,934 | 2,940 | 1,400 | 2,940 |
| 2024-06-05 | 2,934 | 2,940 | 2,927 | 2,939 | 2,100 | 2,939 |
| 2024-06-04 | 2,875 | 2,930 | 2,874 | 2,924 | 4,500 | 2,924 |
| 2024-06-03 | 2,814 | 2,890 | 2,814 | 2,872 | 4,700 | 2,872 |
| 2024-05-31 | 2,818 | 2,818 | 2,801 | 2,814 | 2,700 | 2,814 |
| 2024-05-30 | 2,796 | 2,818 | 2,761 | 2,818 | 2,500 | 2,818 |
| 2024-05-29 | 2,810 | 2,811 | 2,799 | 2,809 | 5,800 | 2,809 |
| 2024-05-28 | 2,815 | 2,820 | 2,809 | 2,810 | 2,100 | 2,810 |
| 2024-05-27 | 2,825 | 2,825 | 2,805 | 2,815 | 3,300 | 2,815 |
| 2024-05-24 | 2,811 | 2,849 | 2,811 | 2,825 | 1,900 | 2,825 |
| 2024-05-23 | 2,835 | 2,835 | 2,790 | 2,810 | 8,800 | 2,810 |
| 2024-05-22 | 2,856 | 2,866 | 2,825 | 2,836 | 2,900 | 2,836 |
| 2024-05-21 | 2,926 | 2,935 | 2,863 | 2,866 | 4,500 | 2,866 |
| 2024-05-20 | 2,889 | 2,930 | 2,885 | 2,926 | 4,200 | 2,926 |
| 2024-05-17 | 2,885 | 2,885 | 2,852 | 2,875 | 2,600 | 2,875 |
| 2024-05-16 | 2,815 | 2,890 | 2,810 | 2,872 | 11,900 | 2,872 |
| 2024-05-15 | 2,805 | 2,815 | 2,800 | 2,803 | 4,400 | 2,803 |
| 2024-05-14 | 2,825 | 2,825 | 2,801 | 2,804 | 11,900 | 2,804 |
| 2024-05-13 | 2,890 | 2,907 | 2,828 | 2,832 | 13,400 | 2,832 |
| 2024-05-10 | 2,903 | 2,907 | 2,887 | 2,904 | 5,600 | 2,904 |
| 2024-05-09 | 2,940 | 2,940 | 2,892 | 2,900 | 15,500 | 2,900 |
| 2024-05-08 | 2,985 | 2,985 | 2,936 | 2,942 | 10,800 | 2,942 |
| 2024-05-07 | 3,000 | 3,005 | 2,989 | 2,990 | 6,900 | 2,990 |
| 2024-05-02 | 3,000 | 3,000 | 2,995 | 3,000 | 5,300 | 3,000 |
| 2024-05-01 | 3,005 | 3,010 | 2,995 | 3,005 | 10,100 | 3,005 |
| 2024-04-30 | 3,030 | 3,040 | 3,005 | 3,010 | 11,100 | 3,010 |
| 2024-04-26 | 2,980 | 3,045 | 2,980 | 3,025 | 27,000 | 3,025 |
| 2024-04-25 | 3,345 | 3,345 | 3,310 | 3,310 | 20,200 | 3,310 |
| 2024-04-24 | 3,330 | 3,340 | 3,330 | 3,330 | 7,900 | 3,330 |
| 2024-04-23 | 3,310 | 3,335 | 3,310 | 3,330 | 6,900 | 3,330 |
| 2024-04-22 | 3,295 | 3,315 | 3,295 | 3,310 | 7,300 | 3,310 |
| 2024-04-19 | 3,305 | 3,305 | 3,285 | 3,290 | 5,400 | 3,290 |
| 2024-04-18 | 3,280 | 3,310 | 3,275 | 3,310 | 4,200 | 3,310 |
| 2024-04-17 | 3,330 | 3,335 | 3,285 | 3,300 | 10,700 | 3,300 |
| 2024-04-16 | 3,360 | 3,360 | 3,335 | 3,335 | 5,900 | 3,335 |
| 2024-04-15 | 3,380 | 3,380 | 3,360 | 3,370 | 6,800 | 3,370 |
| 2024-04-12 | 3,390 | 3,390 | 3,370 | 3,380 | 3,100 | 3,380 |
| 2024-04-11 | 3,370 | 3,390 | 3,360 | 3,385 | 6,500 | 3,385 |
| 2024-04-10 | 3,375 | 3,380 | 3,365 | 3,375 | 3,400 | 3,375 |
| 2024-04-09 | 3,365 | 3,390 | 3,360 | 3,375 | 5,800 | 3,375 |
| 2024-04-08 | 3,410 | 3,410 | 3,340 | 3,365 | 13,700 | 3,365 |
| 2024-04-05 | 3,405 | 3,405 | 3,390 | 3,405 | 5,100 | 3,405 |
| 2024-04-04 | 3,415 | 3,420 | 3,405 | 3,405 | 5,000 | 3,405 |
| 2024-04-03 | 3,415 | 3,415 | 3,395 | 3,415 | 6,000 | 3,415 |
| 2024-04-02 | 3,440 | 3,445 | 3,415 | 3,420 | 7,700 | 3,420 |
| 2024-04-01 | 3,425 | 3,445 | 3,425 | 3,440 | 8,200 | 3,440 |
| 2024-03-29 | 3,420 | 3,435 | 3,410 | 3,415 | 8,300 | 3,415 |
| 2024-03-28 | 3,380 | 3,435 | 3,360 | 3,400 | 16,900 | 3,400 |
| 2024-03-27 | 3,360 | 3,370 | 3,330 | 3,370 | 8,100 | 3,370 |
| 2024-03-26 | 3,320 | 3,330 | 3,315 | 3,330 | 3,000 | 3,330 |
| 2024-03-25 | 3,340 | 3,345 | 3,315 | 3,325 | 7,600 | 3,325 |
| 2024-03-22 | 3,330 | 3,350 | 3,315 | 3,340 | 3,800 | 3,340 |
| 2024-03-21 | 3,300 | 3,340 | 3,290 | 3,340 | 8,400 | 3,340 |
| 2024-03-19 | 3,315 | 3,320 | 3,290 | 3,300 | 4,300 | 3,300 |
| 2024-03-18 | 3,285 | 3,305 | 3,260 | 3,300 | 3,700 | 3,300 |
| 2024-03-15 | 3,280 | 3,320 | 3,270 | 3,285 | 3,200 | 3,285 |
| 2024-03-14 | 3,265 | 3,285 | 3,265 | 3,270 | 1,800 | 3,270 |
| 2024-03-13 | 3,295 | 3,295 | 3,260 | 3,265 | 2,000 | 3,265 |
| 2024-03-12 | 3,270 | 3,270 | 3,230 | 3,270 | 5,700 | 3,270 |
| 2024-03-11 | 3,300 | 3,300 | 3,245 | 3,270 | 6,900 | 3,270 |
| 2024-03-08 | 3,295 | 3,300 | 3,260 | 3,270 | 5,300 | 3,270 |
| 2024-03-07 | 3,330 | 3,330 | 3,255 | 3,295 | 8,300 | 3,295 |
| 2024-03-06 | 3,370 | 3,380 | 3,300 | 3,320 | 8,800 | 3,320 |
| 2024-03-05 | 3,380 | 3,380 | 3,360 | 3,370 | 1,300 | 3,370 |
| 2024-03-04 | 3,380 | 3,390 | 3,360 | 3,365 | 2,600 | 3,365 |
| 2024-03-01 | 3,390 | 3,395 | 3,375 | 3,375 | 2,100 | 3,375 |
| 2024-02-29 | 3,380 | 3,380 | 3,355 | 3,380 | 1,600 | 3,380 |
| 2024-02-28 | 3,365 | 3,375 | 3,360 | 3,370 | 1,800 | 3,370 |
| 2024-02-27 | 3,365 | 3,370 | 3,355 | 3,355 | 1,000 | 3,355 |
| 2024-02-26 | 3,370 | 3,375 | 3,350 | 3,350 | 1,800 | 3,350 |
| 2024-02-22 | 3,360 | 3,380 | 3,360 | 3,360 | 1,300 | 3,360 |
| 2024-02-21 | 3,375 | 3,390 | 3,360 | 3,360 | 1,900 | 3,360 |
| 2024-02-20 | 3,395 | 3,400 | 3,365 | 3,375 | 4,100 | 3,375 |
| 2024-02-19 | 3,380 | 3,395 | 3,365 | 3,380 | 2,300 | 3,380 |
| 2024-02-16 | 3,370 | 3,395 | 3,365 | 3,365 | 1,500 | 3,365 |
| 2024-02-15 | 3,380 | 3,390 | 3,360 | 3,375 | 1,600 | 3,375 |
| 2024-02-14 | 3,375 | 3,390 | 3,370 | 3,380 | 2,000 | 3,380 |
| 2024-02-13 | 3,365 | 3,375 | 3,365 | 3,375 | 1,600 | 3,375 |
| 2024-02-09 | 3,365 | 3,365 | 3,345 | 3,360 | 900 | 3,360 |
| 2024-02-08 | 3,345 | 3,355 | 3,335 | 3,355 | 900 | 3,355 |
| 2024-02-07 | 3,360 | 3,360 | 3,340 | 3,340 | 2,200 | 3,340 |
| 2024-02-06 | 3,355 | 3,370 | 3,355 | 3,360 | 1,600 | 3,360 |
| 2024-02-05 | 3,385 | 3,385 | 3,360 | 3,365 | 3,600 | 3,365 |
| 2024-02-02 | 3,415 | 3,430 | 3,385 | 3,385 | 4,100 | 3,385 |
| 2024-02-01 | 3,315 | 3,415 | 3,300 | 3,415 | 13,600 | 3,415 |
| 2024-01-31 | 3,460 | 3,460 | 3,450 | 3,450 | 1,600 | 3,450 |
| 2024-01-30 | 3,455 | 3,465 | 3,450 | 3,465 | 2,700 | 3,465 |
| 2024-01-29 | 3,425 | 3,455 | 3,425 | 3,455 | 4,800 | 3,455 |
| 2024-01-26 | 3,405 | 3,410 | 3,395 | 3,410 | 1,400 | 3,410 |
| 2024-01-25 | 3,410 | 3,410 | 3,395 | 3,405 | 1,800 | 3,405 |
| 2024-01-24 | 3,410 | 3,410 | 3,395 | 3,400 | 900 | 3,400 |
| 2024-01-23 | 3,395 | 3,405 | 3,395 | 3,400 | 2,200 | 3,400 |
| 2024-01-22 | 3,405 | 3,410 | 3,395 | 3,395 | 2,500 | 3,395 |
| 2024-01-19 | 3,420 | 3,420 | 3,400 | 3,400 | 2,300 | 3,400 |
| 2024-01-18 | 3,415 | 3,420 | 3,410 | 3,415 | 1,200 | 3,415 |
| 2024-01-17 | 3,420 | 3,420 | 3,400 | 3,415 | 1,500 | 3,415 |
| 2024-01-16 | 3,410 | 3,420 | 3,405 | 3,415 | 2,200 | 3,415 |
| 2024-01-15 | 3,415 | 3,425 | 3,400 | 3,400 | 3,800 | 3,400 |
| 2024-01-12 | 3,415 | 3,420 | 3,410 | 3,415 | 2,200 | 3,415 |
| 2024-01-11 | 3,410 | 3,425 | 3,410 | 3,420 | 1,800 | 3,420 |
| 2024-01-10 | 3,415 | 3,430 | 3,405 | 3,430 | 2,300 | 3,430 |
| 2024-01-09 | 3,425 | 3,425 | 3,400 | 3,410 | 4,200 | 3,410 |
| 2024-01-05 | 3,420 | 3,430 | 3,415 | 3,415 | 2,400 | 3,415 |
| 2024-01-04 | 3,410 | 3,425 | 3,395 | 3,420 | 3,900 | 3,420 |
分割・併合履歴 ： なし
