9974東証P貸借
業種 小売業
ベルク 株価時系列データ
PTS
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,550 | 7,600 | 7,380 | 7,430 | -110 | -1.5 | 71,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 7,610 | 7,750 | 7,440 | 7,540 | -80 | -1.1 | 120,500 |
| 4/19 | 7,910 | 8,010 | 7,540 | 7,620 | -350 | -4.4 | 223,000 |
| 4/12 | 6,950 | 7,990 | 6,870 | 7,970 | +1,070 | +15.5 | 371,400 |
| 4/5 | 7,030 | 7,030 | 6,730 | 6,900 | -120 | -1.7 | 131,100 |
| 3/29 | 6,830 | 7,030 | 6,800 | 7,020 | +200 | +2.9 | 139,800 |
| 3/22 | 6,700 | 6,830 | 6,670 | 6,820 | +140 | +2.1 | 98,100 |
| 3/15 | 6,310 | 6,710 | 6,290 | 6,680 | +390 | +6.2 | 268,800 |
| 3/8 | 6,310 | 6,340 | 6,150 | 6,290 | 0 | 0.0 | 153,900 |
| 3/1 | 6,460 | 6,510 | 6,240 | 6,290 | -190 | -2.9 | 554,600 |
| 2/22 | 6,470 | 6,660 | 6,450 | 6,480 | +30 | +0.5 | 311,600 |
| 2/16 | 6,480 | 6,520 | 6,370 | 6,450 | -70 | -1.1 | 214,800 |
| 2/9 | 6,360 | 6,570 | 6,310 | 6,520 | +190 | +3.0 | 256,500 |
| 2/2 | 6,340 | 6,370 | 6,240 | 6,330 | +10 | +0.2 | 149,000 |
| 1/26 | 6,220 | 6,350 | 6,200 | 6,320 | +150 | +2.4 | 113,200 |
| 1/19 | 6,250 | 6,320 | 6,090 | 6,170 | -40 | -0.6 | 209,900 |
| 1/12 | 6,350 | 6,480 | 6,200 | 6,210 | -40 | -0.6 | 328,400 |
| 1/5 | 6,280 | 6,380 | 6,180 | 6,250 | 0 | 0.0 | 102,600 |
| 12/29 | 6,270 | 6,270 | 6,140 | 6,250 | +40 | +0.6 | 73,300 |
| 12/22 | 6,080 | 6,220 | 6,030 | 6,210 | +30 | +0.5 | 104,200 |
| 12/15 | 6,340 | 6,480 | 6,160 | 6,180 | -150 | -2.4 | 122,900 |
| 12/8 | 6,300 | 6,440 | 6,240 | 6,330 | 0 | 0.0 | 134,000 |
| 12/1 | 6,590 | 6,620 | 6,300 | 6,330 | -260 | -4.0 | 120,700 |
| 11/24 | 6,580 | 6,650 | 6,520 | 6,590 | -30 | -0.5 | 85,300 |
| 11/17 | 6,700 | 6,730 | 6,550 | 6,620 | -110 | -1.6 | 132,200 |
| 11/10 | 7,020 | 7,030 | 6,710 | 6,730 | -300 | -4.3 | 152,000 |
| 11/2 | 6,970 | 7,200 | 6,810 | 7,030 | +40 | +0.6 | 129,000 |
| 10/27 | 6,860 | 7,060 | 6,830 | 6,990 | +80 | +1.2 | 105,500 |
| 10/20 | 6,740 | 6,950 | 6,590 | 6,910 | +170 | +2.5 | 109,800 |
| 10/13 | 6,940 | 7,200 | 6,640 | 6,740 | -150 | -2.2 | 194,700 |
| 10/6 | 6,820 | 6,940 | 6,710 | 6,890 | +20 | +0.3 | 94,200 |
▶︎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