9974 (株)ベルク の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 6,440 | 6,540 | 6,420 | 6,500 | 30,000 | 6,500 |
| 2025-04-03 | 6,470 | 6,630 | 6,470 | 6,610 | 21,900 | 6,610 |
| 2025-04-02 | 6,780 | 6,780 | 6,660 | 6,690 | 14,900 | 6,690 |
| 2025-04-01 | 6,810 | 6,840 | 6,740 | 6,760 | 17,600 | 6,760 |
| 2025-03-31 | 6,870 | 6,970 | 6,770 | 6,810 | 26,900 | 6,810 |
| 2025-03-28 | 6,990 | 7,010 | 6,930 | 6,950 | 20,400 | 6,950 |
| 2025-03-27 | 6,890 | 7,050 | 6,890 | 6,990 | 31,600 | 6,990 |
| 2025-03-26 | 6,840 | 6,970 | 6,840 | 6,930 | 24,300 | 6,930 |
| 2025-03-25 | 6,850 | 6,860 | 6,780 | 6,830 | 13,300 | 6,830 |
| 2025-03-24 | 6,860 | 6,900 | 6,800 | 6,850 | 19,600 | 6,850 |
| 2025-03-21 | 6,950 | 6,950 | 6,840 | 6,880 | 15,000 | 6,880 |
| 2025-03-19 | 6,820 | 6,970 | 6,790 | 6,950 | 23,600 | 6,950 |
| 2025-03-18 | 6,820 | 6,880 | 6,810 | 6,810 | 21,500 | 6,810 |
| 2025-03-17 | 6,800 | 6,820 | 6,730 | 6,800 | 16,000 | 6,800 |
| 2025-03-14 | 6,760 | 6,800 | 6,710 | 6,800 | 25,800 | 6,800 |
| 2025-03-13 | 6,820 | 6,910 | 6,730 | 6,810 | 37,100 | 6,810 |
| 2025-03-12 | 6,740 | 6,850 | 6,700 | 6,790 | 24,900 | 6,790 |
| 2025-03-11 | 6,860 | 6,880 | 6,730 | 6,820 | 25,400 | 6,820 |
| 2025-03-10 | 6,760 | 6,950 | 6,720 | 6,860 | 21,900 | 6,860 |
| 2025-03-07 | 7,120 | 7,180 | 6,840 | 6,860 | 52,400 | 6,860 |
| 2025-03-06 | 7,060 | 7,180 | 7,050 | 7,110 | 40,400 | 7,110 |
| 2025-03-05 | 6,820 | 7,040 | 6,800 | 7,020 | 65,800 | 7,020 |
| 2025-03-04 | 6,730 | 6,790 | 6,680 | 6,770 | 33,000 | 6,770 |
| 2025-03-03 | 6,710 | 6,750 | 6,680 | 6,710 | 31,700 | 6,710 |
| 2025-02-28 | 6,610 | 6,650 | 6,580 | 6,610 | 30,400 | 6,610 |
| 2025-02-27 | 6,420 | 6,640 | 6,420 | 6,610 | 101,300 | 6,610 |
| 2025-02-26 | 6,520 | 6,600 | 6,500 | 6,540 | 341,900 | 6,540 |
| 2025-02-25 | 6,410 | 6,550 | 6,410 | 6,520 | 193,300 | 6,520 |
| 2025-02-21 | 6,310 | 6,410 | 6,310 | 6,370 | 73,900 | 6,370 |
| 2025-02-20 | 6,480 | 6,480 | 6,340 | 6,350 | 64,000 | 6,350 |
| 2025-02-19 | 6,580 | 6,580 | 6,460 | 6,480 | 30,000 | 6,480 |
| 2025-02-18 | 6,610 | 6,620 | 6,590 | 6,590 | 28,200 | 6,590 |
| 2025-02-17 | 6,590 | 6,630 | 6,580 | 6,580 | 20,700 | 6,580 |
| 2025-02-14 | 6,620 | 6,620 | 6,560 | 6,590 | 24,200 | 6,590 |
| 2025-02-13 | 6,590 | 6,610 | 6,520 | 6,570 | 20,500 | 6,570 |
| 2025-02-12 | 6,590 | 6,600 | 6,530 | 6,540 | 21,400 | 6,540 |
| 2025-02-10 | 6,490 | 6,580 | 6,490 | 6,510 | 18,500 | 6,510 |
| 2025-02-07 | 6,410 | 6,540 | 6,400 | 6,500 | 25,400 | 6,500 |
| 2025-02-06 | 6,300 | 6,480 | 6,300 | 6,390 | 29,700 | 6,390 |
| 2025-02-05 | 6,250 | 6,350 | 6,250 | 6,300 | 20,300 | 6,300 |
| 2025-02-04 | 6,300 | 6,300 | 6,230 | 6,230 | 19,500 | 6,230 |
| 2025-02-03 | 6,290 | 6,310 | 6,250 | 6,250 | 33,700 | 6,250 |
| 2025-01-31 | 6,340 | 6,340 | 6,280 | 6,290 | 17,000 | 6,290 |
| 2025-01-30 | 6,300 | 6,360 | 6,300 | 6,340 | 20,800 | 6,340 |
| 2025-01-29 | 6,340 | 6,340 | 6,260 | 6,300 | 17,400 | 6,300 |
| 2025-01-28 | 6,300 | 6,360 | 6,300 | 6,340 | 21,000 | 6,340 |
| 2025-01-27 | 6,260 | 6,300 | 6,250 | 6,290 | 9,400 | 6,290 |
| 2025-01-24 | 6,300 | 6,310 | 6,230 | 6,230 | 16,700 | 6,230 |
| 2025-01-23 | 6,330 | 6,340 | 6,240 | 6,260 | 21,100 | 6,260 |
| 2025-01-22 | 6,380 | 6,400 | 6,320 | 6,330 | 12,100 | 6,330 |
| 2025-01-21 | 6,430 | 6,440 | 6,350 | 6,370 | 14,400 | 6,370 |
| 2025-01-20 | 6,420 | 6,440 | 6,390 | 6,430 | 15,200 | 6,430 |
| 2025-01-17 | 6,390 | 6,440 | 6,340 | 6,380 | 12,800 | 6,380 |
| 2025-01-16 | 6,420 | 6,440 | 6,360 | 6,380 | 21,500 | 6,380 |
| 2025-01-15 | 6,260 | 6,420 | 6,250 | 6,420 | 22,600 | 6,420 |
| 2025-01-14 | 6,400 | 6,400 | 6,240 | 6,270 | 61,000 | 6,270 |
| 2025-01-10 | 6,420 | 6,540 | 6,420 | 6,510 | 21,800 | 6,510 |
| 2025-01-09 | 6,530 | 6,530 | 6,420 | 6,420 | 23,400 | 6,420 |
| 2025-01-08 | 6,620 | 6,620 | 6,530 | 6,530 | 27,200 | 6,530 |
| 2025-01-07 | 6,610 | 6,640 | 6,580 | 6,640 | 16,000 | 6,640 |
| 2025-01-06 | 6,730 | 6,740 | 6,600 | 6,600 | 23,000 | 6,600 |
分割・併合履歴 ： [2005-08-26]1株→2株 [1995-02-23]1株→1.1株