9974東証P貸借
業種 小売業
ベルク 株価時系列データ
PTS
7,402
円
(13:55)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,010 (24/04/15) | 5,820 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,010 (24/04/15) | 6,090 (24/01/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,540 | 7,550 | 7,380 | 7,410 | -130 | -1.7 | 11,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 7,500 | 7,600 | 7,500 | 7,540 | -10 | -0.1 | 12,400 |
| 4/30 | 7,550 | 7,580 | 7,470 | 7,550 | +10 | +0.1 | 23,400 |
| 4/26 | 7,450 | 7,580 | 7,440 | 7,540 | -30 | -0.4 | 22,800 |
| 4/25 | 7,700 | 7,700 | 7,510 | 7,570 | -90 | -1.2 | 33,100 |
| 4/24 | 7,710 | 7,710 | 7,620 | 7,660 | -10 | -0.1 | 22,900 |
| 4/23 | 7,670 | 7,750 | 7,620 | 7,670 | +10 | +0.1 | 21,500 |
| 4/22 | 7,610 | 7,740 | 7,610 | 7,660 | +40 | +0.5 | 20,200 |
| 4/19 | 7,680 | 7,730 | 7,550 | 7,620 | -80 | -1.0 | 34,100 |
| 4/18 | 7,730 | 7,850 | 7,680 | 7,700 | +120 | +1.6 | 41,500 |
| 4/17 | 7,840 | 7,840 | 7,540 | 7,580 | -260 | -3.3 | 34,700 |
| 4/16 | 7,860 | 7,940 | 7,750 | 7,840 | -100 | -1.3 | 48,400 |
| 4/15 | 7,910 | 8,010 | 7,820 | 7,940 | -30 | -0.4 | 64,300 |
| 4/12 | 7,320 | 7,990 | 7,320 | 7,970 | +950 | +13.5 | 236,300 |
| 4/11 | 6,900 | 7,120 | 6,870 | 7,020 | +60 | +0.9 | 80,800 |
| 4/10 | 6,970 | 6,990 | 6,940 | 6,960 | +50 | +0.7 | 11,800 |
| 4/9 | 6,980 | 6,980 | 6,870 | 6,910 | -40 | -0.6 | 23,700 |
| 4/8 | 6,950 | 6,990 | 6,930 | 6,950 | +50 | +0.7 | 18,800 |
| 4/5 | 6,770 | 6,930 | 6,770 | 6,900 | +100 | +1.5 | 23,000 |
| 4/4 | 6,780 | 6,840 | 6,730 | 6,800 | +10 | +0.2 | 28,800 |
| 4/3 | 6,810 | 6,810 | 6,750 | 6,790 | -30 | -0.4 | 22,800 |
| 4/2 | 6,940 | 6,940 | 6,770 | 6,820 | -100 | -1.5 | 25,500 |
| 4/1 | 7,030 | 7,030 | 6,850 | 6,920 | -100 | -1.4 | 31,000 |
| 3/29 | 6,980 | 7,020 | 6,930 | 7,020 | +80 | +1.2 | 12,800 |
| 3/28 | 6,960 | 7,000 | 6,890 | 6,940 | -20 | -0.3 | 28,100 |
| 3/27 | 6,940 | 7,030 | 6,920 | 6,960 | +60 | +0.9 | 40,000 |
| 3/26 | 6,850 | 6,930 | 6,840 | 6,900 | +60 | +0.9 | 27,800 |
| 3/25 | 6,830 | 6,870 | 6,800 | 6,840 | +20 | +0.3 | 31,100 |
| 3/22 | 6,830 | 6,830 | 6,780 | 6,820 | +10 | +0.2 | 20,900 |
| 3/21 | 6,760 | 6,830 | 6,740 | 6,810 | +50 | +0.7 | 30,500 |
| 3/19 | 6,710 | 6,760 | 6,690 | 6,760 | +20 | +0.3 | 20,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて