1. HOME >
  2. 株価時系列 >
  3. 9974 >
  4. 2023年

9974 (株)ベルク 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
2023-12-296,2506,2506,1706,25023,2006,250
2023-12-286,1906,2206,1706,2209,3006,220
2023-12-276,1406,2006,1406,19016,2006,190
2023-12-266,1806,1906,1406,15012,8006,150
2023-12-256,2706,2706,2006,20011,8006,200
2023-12-226,1806,2206,1806,21015,7006,210
2023-12-216,1706,1706,1206,13015,1006,130
2023-12-206,2006,2206,1606,18023,4006,180
2023-12-196,1706,1706,0906,15022,8006,150
2023-12-186,0806,1706,0306,13027,2006,130
2023-12-156,2706,2806,1606,18030,8006,180
2023-12-146,3106,3406,2606,29025,2006,290
2023-12-136,4306,4306,2906,30024,8006,300
2023-12-126,4606,4806,4106,43022,1006,430
2023-12-116,3406,3806,3206,38020,0006,380
2023-12-086,4106,4406,2806,33042,6006,330
2023-12-076,4106,4106,3306,35017,3006,350
2023-12-066,2906,4406,2906,42030,1006,420
2023-12-056,3406,3706,2806,28021,4006,280
2023-12-046,3006,3606,2406,33022,6006,330
2023-12-016,3706,4006,3006,33034,2006,330
2023-11-306,4306,4506,3406,37034,2006,370
2023-11-296,5906,5906,4406,45027,4006,450
2023-11-286,5506,6106,5506,58015,0006,580
2023-11-276,5906,6206,5506,5709,9006,570
2023-11-246,6506,6506,5506,59021,4006,590
2023-11-226,5706,6106,5606,60014,8006,600
2023-11-216,5506,6106,5306,57023,6006,570
2023-11-206,5806,6306,5206,55025,5006,550
2023-11-176,5506,6206,5506,62019,4006,620
2023-11-166,6906,6906,5506,55017,6006,550
2023-11-156,6106,7206,5606,69035,1006,690
2023-11-146,6906,6906,5906,61028,7006,610
2023-11-136,7006,7306,5906,59031,4006,590
2023-11-106,7306,8106,7106,73027,1006,730
2023-11-096,9006,9006,7706,79012,1006,790
2023-11-086,8106,8606,7406,82029,2006,820
2023-11-076,8606,8906,7406,75040,4006,750
2023-11-067,0207,0306,8106,88043,2006,880
2023-11-027,1707,2006,9907,03034,1007,030
2023-11-017,1007,2007,1007,16027,6007,160
2023-10-316,8907,0806,8807,06040,2007,060
2023-10-306,9706,9706,8106,87027,1006,870
2023-10-276,9807,0406,9506,99024,3006,990
2023-10-266,9407,0606,9006,98017,6006,980
2023-10-257,0007,0506,9506,97022,0006,970
2023-10-247,0007,0006,8306,94017,3006,940
2023-10-236,8607,0006,8606,98024,3006,980
2023-10-206,8606,9506,8106,91020,7006,910
2023-10-196,8006,8506,7706,80014,0006,800
2023-10-186,7906,8206,7306,81014,3006,810
2023-10-176,7006,8006,6506,79023,2006,790
2023-10-166,7406,7406,5906,60037,6006,600
2023-10-136,7906,7906,6406,74032,0006,740
2023-10-127,2007,2006,7506,85095,5006,850
2023-10-117,1207,1206,9606,99043,5006,990
2023-10-106,9407,0506,9407,05023,7007,050
2023-10-066,7906,9406,7906,89017,3006,890
2023-10-056,8006,8606,7806,86018,9006,860
2023-10-046,7906,8106,7106,72017,4006,720
2023-10-036,7406,9206,7106,82020,0006,820
2023-10-026,8206,8806,7306,74020,6006,740
2023-09-296,9006,9206,8106,87015,2006,870
2023-09-286,9706,9706,8306,87016,3006,870
2023-09-276,9007,0006,8507,00018,8007,000
2023-09-266,9206,9606,8306,92011,2006,920
2023-09-256,7906,9706,7906,92016,8006,920
2023-09-226,8006,8506,7806,82011,8006,820
2023-09-216,8106,9106,8006,8208,6006,820
2023-09-206,9406,9406,8106,83016,1006,830
2023-09-196,8606,9006,8206,89011,2006,890
2023-09-156,8706,9406,8006,91023,0006,910
2023-09-146,9506,9506,8506,87016,8006,870
2023-09-136,8307,0106,8306,99023,6006,990
2023-09-126,7806,8906,7806,8906,2006,890
2023-09-116,7606,8306,7306,78012,9006,780
2023-09-086,7706,8406,7506,77021,2006,770
2023-09-076,8806,9206,8106,85015,9006,850
2023-09-066,9506,9506,9006,91010,4006,910
2023-09-056,8706,9706,8306,95019,7006,950
2023-09-046,8806,8806,8006,85018,3006,850
2023-09-016,7906,8906,7706,89015,9006,890
2023-08-316,7606,8006,6906,79019,1006,790
2023-08-306,7206,7706,6806,69017,5006,690
2023-08-296,6506,7106,6406,69012,7006,690
2023-08-286,6406,6906,6106,69012,0006,690
2023-08-256,6406,6606,5606,57016,5006,570
2023-08-246,6806,7206,6406,69017,9006,690
2023-08-236,5206,6006,5206,5505,1006,550
2023-08-226,5706,5806,5106,5708,2006,570
2023-08-216,5506,6106,5406,55011,2006,550
2023-08-186,5106,5106,5106,5203,0006,520
2023-08-176,6106,6406,5506,56011,0006,560
2023-08-166,6106,6606,5906,6307,4006,630
2023-08-156,6206,6706,5606,66011,1006,660
2023-08-146,6706,7206,6106,6208,3006,620
2023-08-106,5906,6406,5806,64010,6006,640
2023-08-096,6806,6806,5706,63014,6006,630
2023-08-086,6306,7306,6306,7208,3006,720
2023-08-076,5706,6206,5706,6107,5006,610
2023-08-046,5606,6106,5506,58010,2006,580
2023-08-036,5806,6606,5306,54014,3006,540
2023-08-026,7706,7706,6106,64016,6006,640
2023-08-016,7906,8106,7106,7708,2006,770
2023-07-316,7906,8806,7306,73017,2006,730
2023-07-286,5306,6806,5106,68017,6006,680
2023-07-276,6106,6106,5306,5708,8006,570
2023-07-266,6106,6306,5406,6106,3006,610
2023-07-256,7206,7206,5406,58015,8006,580
2023-07-246,6706,6906,6006,6707,0006,670
2023-07-216,6006,6406,5606,57010,0006,570
2023-07-206,6206,6806,5806,6009,5006,600
2023-07-196,6306,6806,5906,67012,6006,670
2023-07-186,6506,6906,6006,61019,4006,610
2023-07-146,6906,6906,5606,64015,1006,640
2023-07-136,6906,7606,6006,62023,7006,620
2023-07-126,7806,8806,6406,77034,4006,770
2023-07-116,9807,0106,6706,74097,2006,740
2023-07-106,2606,4506,2506,38034,3006,380
2023-07-076,1806,2806,1306,22015,8006,220
2023-07-066,2506,3006,2306,2309,9006,230
2023-07-056,3206,3706,2706,29012,0006,290
2023-07-046,4206,4306,3106,34014,5006,340
2023-07-036,4206,5006,4006,4205,7006,420
2023-06-306,4406,4506,3406,4109,9006,410
2023-06-296,5206,5506,4306,44010,7006,440
2023-06-286,4206,5506,4206,54016,7006,540
2023-06-276,3906,4006,3406,3506,5006,350
2023-06-266,3106,4306,3106,39010,6006,390
2023-06-236,3006,3306,2506,28018,7006,280
2023-06-226,2806,3006,2506,2708,6006,270
2023-06-216,1406,3006,1406,28015,6006,280
2023-06-206,2106,2206,1606,2206,3006,220
2023-06-196,1606,2406,1306,2208,8006,220
2023-06-166,2006,2206,1506,19020,1006,190
2023-06-156,2406,3206,2106,21014,8006,210
2023-06-146,1806,2406,1706,24015,4006,240
2023-06-136,1306,2006,1106,18018,1006,180
2023-06-126,0906,1406,0506,0908,6006,090
2023-06-096,1206,1506,0806,09019,0006,090
2023-06-086,0306,1406,0306,11011,8006,110
2023-06-076,1506,1606,0606,06015,9006,060
2023-06-066,0506,1606,0506,15012,1006,150
2023-06-056,1306,1506,0206,09013,4006,090
2023-06-025,9606,0705,9606,04014,5006,040
2023-06-015,9005,9605,8705,91018,9005,910
2023-05-315,8805,9105,8205,89022,5005,890
2023-05-305,9605,9605,9105,91011,7005,910
2023-05-296,0806,0805,9505,9609,0005,960
2023-05-266,0706,0705,9605,98015,9005,980
2023-05-256,0406,1206,0406,0909,5006,090
2023-05-246,1406,1406,0606,0609,1006,060
2023-05-236,2206,2406,1406,19017,0006,190
2023-05-226,1206,2206,0906,22010,1006,220
2023-05-196,2406,2706,1706,20019,6006,200
2023-05-186,2606,3506,2406,33010,3006,330
2023-05-176,3006,3206,2206,29012,0006,290
2023-05-166,3006,3306,2706,3208,5006,320
2023-05-156,1606,2906,1606,29014,5006,290
2023-05-126,1106,1606,1106,1609,1006,160
2023-05-116,0306,0906,0306,0803,5006,080
2023-05-106,1106,1706,0306,0309,2006,030
2023-05-096,0006,1106,0006,11010,0006,110
2023-05-086,0006,1306,0006,0908,6006,090
2023-05-026,2206,2206,0606,0608,0006,060
2023-05-016,1406,2206,1206,22014,4006,220
2023-04-286,1506,1506,0606,13016,3006,130
2023-04-276,0506,1306,0206,04015,9006,040
2023-04-266,1706,2506,0406,04017,1006,040
2023-04-256,0906,2006,0806,17026,4006,170
2023-04-245,9906,0905,9906,0709,9006,070
2023-04-215,9206,0205,9205,99010,4005,990
2023-04-205,9706,0005,9405,94010,4005,940
2023-04-195,9705,9805,9005,98015,9005,980
2023-04-185,8805,9805,8605,97033,9005,970
2023-04-175,7205,8705,7205,86021,9005,860
2023-04-145,5605,7905,5605,79030,8005,790
2023-04-135,5805,5905,5305,54010,8005,540
2023-04-125,5505,6305,5505,56010,2005,560
2023-04-115,4805,5505,4705,53014,9005,530
2023-04-105,4705,5005,4305,47014,3005,470
2023-04-075,4905,5005,4305,46014,3005,460
2023-04-065,5005,5005,4205,44019,8005,440
2023-04-055,5705,5805,5005,52016,2005,520
2023-04-045,6105,6605,6005,65015,5005,650
2023-04-035,6005,6405,5905,6109,7005,610
2023-03-315,6605,6605,6005,60010,4005,600
2023-03-305,6105,6305,5805,63015,2005,630
2023-03-295,5305,6705,5205,66025,8005,660
2023-03-285,5405,5505,5105,5206,1005,520
2023-03-275,5305,5905,5205,5608,2005,560
2023-03-245,4405,5005,4305,50012,5005,500
2023-03-235,4805,4805,4405,46011,2005,460
2023-03-225,5105,5505,4805,51015,2005,510
2023-03-205,5005,5005,4405,46015,5005,460
2023-03-175,4705,5405,4605,50026,6005,500
2023-03-165,3905,4605,3805,43015,7005,430
2023-03-155,4405,5405,4305,48015,3005,480
2023-03-145,4605,4805,3305,39019,2005,390
2023-03-135,5205,5605,4705,54018,9005,540
2023-03-105,6705,7005,5605,58022,9005,580
2023-03-095,6305,7205,6305,71014,9005,710
2023-03-085,6005,6605,6005,63018,2005,630
2023-03-075,5205,6105,5205,61015,3005,610
2023-03-065,4905,5505,4905,54015,8005,540
2023-03-035,4105,4805,4005,47021,4005,470
2023-03-025,4205,4205,3405,37016,9005,370
2023-03-015,3905,4405,3505,38015,6005,380
2023-02-285,4805,5005,3505,37049,6005,370
2023-02-275,4205,5305,4205,48047,4005,480
2023-02-245,4205,5205,4205,500339,9005,500
2023-02-225,5005,5305,4605,48033,7005,480
2023-02-215,5305,5605,4805,54027,1005,540
2023-02-205,4905,5605,4705,53048,4005,530
2023-02-175,5005,5705,5005,50089,9005,500
2023-02-165,5605,6105,5405,56021,9005,560
2023-02-155,4705,5505,4705,53014,4005,530
2023-02-145,4305,4905,4305,49010,3005,490
2023-02-135,4405,4905,4105,4109,3005,410
2023-02-105,4005,4705,4005,44021,1005,440
2023-02-095,4405,4505,4005,40010,2005,400
2023-02-085,4605,4905,4505,4506,3005,450
2023-02-075,4405,4805,4305,4807,1005,480
2023-02-065,4405,4805,4305,44012,0005,440
2023-02-035,5105,5305,4205,43012,0005,430
2023-02-025,5805,6005,5005,51010,6005,510
2023-02-015,5605,6305,5605,5706,2005,570
2023-01-315,5205,6005,5205,59016,0005,590
2023-01-305,4605,5005,4405,47014,7005,470
2023-01-275,5205,5205,4405,46012,6005,460
2023-01-265,4705,4705,4205,4507,9005,450
2023-01-255,4505,5005,4505,47011,1005,470
2023-01-245,4105,4805,4005,45015,7005,450
2023-01-235,4105,4605,4005,43017,2005,430
2023-01-205,4105,4205,3905,40011,1005,400
2023-01-195,4005,4505,3905,41011,1005,410
2023-01-185,3505,4405,3205,42014,6005,420
2023-01-175,3905,4005,3605,39011,0005,390
2023-01-165,4005,4305,3705,41016,1005,410
2023-01-135,4705,5205,4105,42016,2005,420
2023-01-125,4105,5205,3805,52016,9005,520
2023-01-115,3705,4605,3605,42019,6005,420
2023-01-105,5105,5505,3505,35031,9005,350
2023-01-065,5705,6205,5605,59011,4005,590
2023-01-055,5905,5905,5305,59011,4005,590
2023-01-045,6705,6705,5605,56012,5005,560

分割・併合履歴 ： [2005-08-26]1株→2株 [1995-02-23]1株→1.1株