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 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 3,420 | 3,420 | 3,370 | 3,370 | 9,200 | 3,370 |
| 2023-03-30 | 3,260 | 3,395 | 3,235 | 3,395 | 16,500 | 3,395 |
| 2023-03-29 | 3,165 | 3,260 | 3,165 | 3,250 | 5,800 | 3,250 |
| 2023-03-28 | 3,280 | 3,280 | 3,090 | 3,160 | 9,000 | 3,160 |
| 2023-03-27 | 3,205 | 3,270 | 3,200 | 3,265 | 5,200 | 3,265 |
| 2023-03-24 | 3,140 | 3,185 | 3,135 | 3,185 | 2,600 | 3,185 |
| 2023-03-23 | 3,100 | 3,140 | 3,100 | 3,120 | 2,500 | 3,120 |
| 2023-03-22 | 3,090 | 3,140 | 3,070 | 3,100 | 2,300 | 3,100 |
| 2023-03-20 | 3,115 | 3,115 | 3,080 | 3,090 | 1,700 | 3,090 |
| 2023-03-17 | 3,170 | 3,170 | 3,100 | 3,115 | 2,900 | 3,115 |
| 2023-03-16 | 3,080 | 3,130 | 3,080 | 3,105 | 4,300 | 3,105 |
| 2023-03-15 | 3,190 | 3,195 | 3,130 | 3,170 | 2,600 | 3,170 |
| 2023-03-14 | 3,185 | 3,185 | 3,010 | 3,120 | 5,300 | 3,120 |
| 2023-03-13 | 3,220 | 3,220 | 3,180 | 3,200 | 5,000 | 3,200 |
| 2023-03-10 | 3,295 | 3,315 | 3,210 | 3,285 | 4,800 | 3,285 |
| 2023-03-09 | 3,285 | 3,295 | 3,265 | 3,295 | 2,500 | 3,295 |
| 2023-03-08 | 3,265 | 3,315 | 3,235 | 3,285 | 5,100 | 3,285 |
| 2023-03-07 | 3,325 | 3,325 | 3,150 | 3,245 | 8,200 | 3,245 |
| 2023-03-06 | 3,355 | 3,365 | 3,290 | 3,305 | 5,800 | 3,305 |
| 2023-03-03 | 3,340 | 3,450 | 3,330 | 3,350 | 6,000 | 3,350 |
| 2023-03-02 | 3,265 | 3,415 | 3,265 | 3,330 | 6,100 | 3,330 |
| 2023-03-01 | 3,245 | 3,270 | 3,235 | 3,265 | 3,300 | 3,265 |
| 2023-02-28 | 3,275 | 3,290 | 3,210 | 3,235 | 4,500 | 3,235 |
| 2023-02-27 | 3,170 | 3,240 | 3,170 | 3,230 | 2,900 | 3,230 |
| 2023-02-24 | 3,130 | 3,170 | 3,130 | 3,170 | 2,300 | 3,170 |
| 2023-02-22 | 3,125 | 3,130 | 3,125 | 3,130 | 800 | 3,130 |
| 2023-02-21 | 3,130 | 3,130 | 3,120 | 3,125 | 1,100 | 3,125 |
| 2023-02-20 | 3,160 | 3,160 | 3,105 | 3,135 | 3,200 | 3,135 |
| 2023-02-17 | 3,160 | 3,165 | 3,105 | 3,120 | 3,000 | 3,120 |
| 2023-02-16 | 3,085 | 3,195 | 3,085 | 3,115 | 4,900 | 3,115 |
| 2023-02-15 | 3,085 | 3,085 | 3,080 | 3,085 | 500 | 3,085 |
| 2023-02-14 | 3,080 | 3,085 | 3,075 | 3,080 | 1,300 | 3,080 |
| 2023-02-13 | 3,075 | 3,080 | 3,060 | 3,070 | 1,100 | 3,070 |
| 2023-02-10 | 3,045 | 3,070 | 3,045 | 3,070 | 1,400 | 3,070 |
| 2023-02-09 | 3,040 | 3,060 | 3,035 | 3,035 | 2,200 | 3,035 |
| 2023-02-08 | 3,030 | 3,050 | 3,030 | 3,050 | 900 | 3,050 |
| 2023-02-07 | 3,030 | 3,055 | 3,030 | 3,030 | 1,600 | 3,030 |
| 2023-02-06 | 3,085 | 3,085 | 3,005 | 3,020 | 3,700 | 3,020 |
| 2023-02-03 | 3,095 | 3,095 | 3,080 | 3,080 | 1,200 | 3,080 |
| 2023-02-02 | 3,080 | 3,100 | 3,080 | 3,085 | 2,800 | 3,085 |
| 2023-02-01 | 3,065 | 3,080 | 3,065 | 3,070 | 1,300 | 3,070 |
| 2023-01-31 | 3,035 | 3,070 | 3,035 | 3,060 | 2,700 | 3,060 |
| 2023-01-30 | 3,000 | 3,010 | 2,997 | 3,010 | 2,600 | 3,010 |
| 2023-01-27 | 2,976 | 3,000 | 2,976 | 3,000 | 2,800 | 3,000 |
| 2023-01-26 | 2,970 | 2,982 | 2,970 | 2,975 | 1,500 | 2,975 |
| 2023-01-25 | 2,966 | 2,978 | 2,945 | 2,967 | 1,700 | 2,967 |
| 2023-01-24 | 2,978 | 2,978 | 2,951 | 2,963 | 1,400 | 2,963 |
| 2023-01-23 | 2,936 | 2,978 | 2,936 | 2,978 | 2,700 | 2,978 |
| 2023-01-20 | 2,940 | 2,944 | 2,922 | 2,926 | 1,700 | 2,926 |
| 2023-01-19 | 2,917 | 2,948 | 2,917 | 2,947 | 2,400 | 2,947 |
| 2023-01-18 | 2,926 | 2,933 | 2,916 | 2,924 | 1,500 | 2,924 |
| 2023-01-17 | 2,904 | 2,926 | 2,904 | 2,926 | 1,300 | 2,926 |
| 2023-01-16 | 2,904 | 2,922 | 2,904 | 2,908 | 1,300 | 2,908 |
| 2023-01-13 | 2,907 | 2,938 | 2,905 | 2,919 | 2,700 | 2,919 |
| 2023-01-12 | 2,953 | 2,953 | 2,935 | 2,942 | 1,000 | 2,942 |
| 2023-01-11 | 2,972 | 2,998 | 2,951 | 2,957 | 2,300 | 2,957 |
| 2023-01-10 | 3,005 | 3,010 | 2,971 | 2,972 | 4,200 | 2,972 |
| 2023-01-06 | 2,976 | 3,000 | 2,976 | 2,992 | 2,100 | 2,992 |
| 2023-01-05 | 2,960 | 2,985 | 2,934 | 2,976 | 5,700 | 2,976 |
| 2023-01-04 | 2,932 | 2,935 | 2,886 | 2,934 | 6,100 | 2,934 |
分割・併合履歴 ： なし
