ベルグアース(1383) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/28 2,188.0 2,188.0 2,165.0 2,166.0 1,800
2020/09/25 2,178.0 2,181.0 2,166.0 2,166.0 800
2020/09/24 2,165.0 2,185.0 2,160.0 2,163.0 1,600
2020/09/23 2,185.0 2,185.0 2,162.0 2,165.0 2,400
2020/09/18 2,170.0 2,188.0 2,163.0 2,188.0 2,200
2020/09/17 2,194.0 2,194.0 2,160.0 2,170.0 1,800
2020/09/16 2,155.0 2,175.0 2,152.0 2,154.0 1,800
2020/09/15 2,145.0 2,170.0 2,145.0 2,160.0 1,900
2020/09/14 2,130.0 2,160.0 2,130.0 2,142.0 9,500
2020/09/11 2,278.0 2,278.0 2,245.0 2,261.0 6,800
2020/09/10 2,189.0 2,300.0 2,189.0 2,229.0 7,000
2020/09/09 2,170.0 2,185.0 2,150.0 2,185.0 3,200
2020/09/08 2,169.0 2,170.0 2,169.0 2,170.0 600
2020/09/07 2,163.0 2,168.0 2,160.0 2,166.0 1,300
2020/09/04 2,150.0 2,159.0 2,132.0 2,159.0 1,200
2020/09/03 2,175.0 2,176.0 2,154.0 2,166.0 1,400
2020/09/02 2,165.0 2,184.0 2,162.0 2,162.0 3,800
2020/09/01 2,152.0 2,158.0 2,134.0 2,158.0 2,600
2020/08/31 2,121.0 2,159.0 2,121.0 2,138.0 2,000
2020/08/28 2,125.0 2,150.0 2,120.0 2,120.0 2,600
2020/08/27 2,148.0 2,148.0 2,135.0 2,135.0 900
2020/08/26 2,139.0 2,142.0 2,125.0 2,132.0 1,100
2020/08/25 2,130.0 2,144.0 2,121.0 2,121.0 2,500
2020/08/24 2,135.0 2,135.0 2,119.0 2,119.0 400
2020/08/21 2,111.0 2,139.0 2,111.0 2,130.0 600
2020/08/20 2,133.0 2,133.0 2,110.0 2,132.0 900
2020/08/19 2,126.0 2,126.0 2,106.0 2,116.0 800
2020/08/18 2,134.0 2,134.0 2,107.0 2,126.0 1,300
2020/08/17 2,117.0 2,136.0 2,117.0 2,134.0 400
2020/08/14 2,105.0 2,139.0 2,105.0 2,139.0 3,200
2020/08/13 2,101.0 2,111.0 2,101.0 2,111.0 800
2020/08/12 2,096.0 2,101.0 2,091.0 2,101.0 700
2020/08/11 2,070.0 2,110.0 2,070.0 2,106.0 1,800
2020/08/07 2,046.0 2,063.0 2,046.0 2,063.0 300
2020/08/06 2,040.0 2,050.0 2,039.0 2,050.0 1,000
2020/08/05 2,046.0 2,048.0 2,040.0 2,048.0 300
2020/08/04 2,050.0 2,050.0 2,026.0 2,033.0 900
2020/08/03 2,020.0 2,063.0 2,015.0 2,063.0 2,000
2020/07/31 2,021.0 2,033.0 2,020.0 2,020.0 1,400
2020/07/30 2,060.0 2,077.0 2,036.0 2,036.0 2,100
2020/07/29 2,067.0 2,073.0 2,060.0 2,060.0 2,300
2020/07/28 2,090.0 2,090.0 2,075.0 2,075.0 600
2020/07/27 2,083.0 2,083.0 2,083.0 2,083.0 100
2020/07/22 2,063.0 2,077.0 2,063.0 2,070.0 600
2020/07/21 2,080.0 2,082.0 2,070.0 2,075.0 1,900
2020/07/20 2,083.0 2,089.0 2,075.0 2,083.0 2,300
2020/07/17 2,057.0 2,059.0 2,040.0 2,049.0 1,700
2020/07/16 2,066.0 2,067.0 2,045.0 2,055.0 4,100
2020/07/15 2,061.0 2,073.0 2,061.0 2,073.0 1,200
2020/07/14 2,066.0 2,066.0 2,061.0 2,061.0 900