ベルグアース(1383) 東証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
2021/02/25 2,560.0 2,560.0 2,487.0 2,500.0 14,000
2021/02/24 2,479.0 2,727.0 2,470.0 2,600.0 29,800
2021/02/22 2,492.0 2,492.0 2,452.0 2,479.0 2,600
2021/02/19 2,492.0 2,498.0 2,450.0 2,492.0 3,400
2021/02/18 2,461.0 2,500.0 2,456.0 2,500.0 3,500
2021/02/17 2,455.0 2,463.0 2,437.0 2,457.0 2,200
2021/02/16 2,450.0 2,453.0 2,433.0 2,450.0 2,300
2021/02/15 2,412.0 2,453.0 2,412.0 2,449.0 2,800
2021/02/12 2,400.0 2,408.0 2,383.0 2,408.0 2,100
2021/02/10 2,370.0 2,400.0 2,370.0 2,388.0 1,900
2021/02/09 2,363.0 2,380.0 2,354.0 2,370.0 1,700
2021/02/08 2,390.0 2,390.0 2,349.0 2,372.0 4,600
2021/02/05 2,371.0 2,385.0 2,371.0 2,378.0 2,700
2021/02/04 2,357.0 2,370.0 2,350.0 2,370.0 3,300
2021/02/03 2,324.0 2,370.0 2,324.0 2,357.0 3,300
2021/02/02 2,290.0 2,330.0 2,279.0 2,323.0 4,300
2021/02/01 2,276.0 2,290.0 2,270.0 2,290.0 5,400
2021/01/29 2,283.0 2,288.0 2,275.0 2,275.0 2,900
2021/01/28 2,280.0 2,290.0 2,280.0 2,281.0 1,500
2021/01/27 2,288.0 2,289.0 2,271.0 2,289.0 1,500
2021/01/26 2,260.0 2,280.0 2,260.0 2,277.0 1,200
2021/01/25 2,269.0 2,275.0 2,260.0 2,260.0 2,900
2021/01/22 2,272.0 2,275.0 2,270.0 2,275.0 800
2021/01/21 2,300.0 2,300.0 2,265.0 2,265.0 2,600
2021/01/20 2,259.0 2,300.0 2,258.0 2,290.0 1,900
2021/01/19 2,239.0 2,259.0 2,239.0 2,259.0 1,600
2021/01/18 2,251.0 2,259.0 2,230.0 2,238.0 2,300
2021/01/15 2,269.0 2,269.0 2,254.0 2,259.0 900
2021/01/14 2,251.0 2,288.0 2,247.0 2,269.0 3,100
2021/01/13 2,262.0 2,270.0 2,250.0 2,250.0 1,900
2021/01/12 2,250.0 2,277.0 2,250.0 2,256.0 3,800
2021/01/08 2,221.0 2,252.0 2,220.0 2,238.0 2,100
2021/01/07 2,236.0 2,238.0 2,205.0 2,221.0 2,100
2021/01/06 2,200.0 2,233.0 2,200.0 2,232.0 4,300
2021/01/05 2,185.0 2,200.0 2,185.0 2,200.0 1,100
2021/01/04 2,199.0 2,199.0 2,184.0 2,193.0 900
2020/12/30 2,171.0 2,182.0 2,171.0 2,182.0 900
2020/12/29 2,150.0 2,175.0 2,150.0 2,175.0 1,600
2020/12/28 2,148.0 2,160.0 2,144.0 2,149.0 2,000
2020/12/25 2,142.0 2,157.0 2,142.0 2,155.0 2,500
2020/12/24 2,150.0 2,159.0 2,140.0 2,141.0 1,700
2020/12/23 2,140.0 2,150.0 2,140.0 2,143.0 1,000
2020/12/22 2,158.0 2,171.0 2,130.0 2,140.0 3,300
2020/12/21 2,180.0 2,180.0 2,172.0 2,173.0 3,100
2020/12/18 2,160.0 2,187.0 2,132.0 2,161.0 4,400
2020/12/17 2,150.0 2,172.0 2,145.0 2,156.0 1,500
2020/12/16 2,135.0 2,151.0 2,135.0 2,145.0 1,100
2020/12/15 2,149.0 2,149.0 2,125.0 2,133.0 2,900
2020/12/14 2,179.0 2,179.0 2,124.0 2,124.0 3,000
2020/12/11 2,121.0 2,169.0 2,121.0 2,139.0 1,200