KabuInsight

ベルグアース

1383
スタンダード/水産・農林業/Berg Earth co.,ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,240.03,240.03,185.03,215.0-30.0-0.92%7,400
2026-03-123,255.03,260.03,240.03,245.00.00.00%2,500
2026-03-113,260.03,265.03,240.03,245.0-15.0-0.46%3,400
2026-03-103,245.03,265.03,245.03,260.0+35.0+1.09%2,700
2026-03-093,250.03,255.03,225.03,225.0-30.0-0.92%4,700
2026-03-063,250.03,265.03,250.03,255.0+5.0+0.15%2,300
2026-03-053,240.03,275.03,240.03,250.0-5.0-0.15%4,400
2026-03-043,250.03,280.03,210.03,255.0-45.0-1.36%8,600
2026-03-033,290.03,330.03,290.03,300.0+10.0+0.30%6,800
2026-03-023,285.03,290.03,275.03,290.0+5.0+0.15%6,400
2026-02-273,275.03,285.03,270.03,285.0+10.0+0.31%2,100
2026-02-263,275.03,280.03,265.03,275.0+5.0+0.15%3,900
2026-02-253,255.03,270.03,255.03,270.0+15.0+0.46%2,600
2026-02-243,255.03,265.03,255.03,255.00.00.00%2,200
2026-02-203,265.03,265.03,255.03,255.0-10.0-0.31%3,300
2026-02-193,260.03,275.03,260.03,265.0+5.0+0.15%1,800
2026-02-183,255.03,265.03,250.03,260.0+10.0+0.31%2,500
2026-02-173,250.03,250.03,240.03,250.00.00.00%2,000
2026-02-163,240.03,250.03,235.03,250.0+15.0+0.46%3,800
2026-02-133,210.03,235.03,210.03,235.0+25.0+0.78%2,500
2026-02-123,195.03,220.03,195.03,210.0+10.0+0.31%3,200
2026-02-103,200.03,200.03,195.03,200.00.00.00%1,600
2026-02-093,200.03,200.03,195.03,200.00.00.00%2,100
2026-02-063,195.03,200.03,190.03,200.0+10.0+0.31%2,100
2026-02-053,185.03,195.03,180.03,190.0+10.0+0.31%1,400
2026-02-043,190.03,190.03,170.03,180.0+5.0+0.16%2,000
2026-02-033,205.03,205.03,175.03,175.0-30.0-0.94%4,800
2026-02-023,210.03,210.03,200.03,205.00.00.00%1,800
2026-01-303,205.03,215.03,200.03,205.0-5.0-0.16%2,800
2026-01-293,210.03,210.03,205.03,210.00.00.00%1,500
2026-01-283,215.03,215.03,205.03,210.00.00.00%2,400
2026-01-273,210.03,210.03,205.03,210.00.00.00%1,000
2026-01-263,215.03,215.03,210.03,210.0-5.0-0.16%2,600
2026-01-233,210.03,215.03,205.03,215.0+10.0+0.31%1,600
2026-01-223,205.03,210.03,205.03,205.00.00.00%1,100
2026-01-213,205.03,210.03,205.03,205.00.00.00%1,900
2026-01-203,205.03,210.03,205.03,205.00.00.00%2,100
2026-01-193,205.03,210.03,205.03,205.00.00.00%1,800
2026-01-163,205.03,215.03,200.03,205.0+5.0+0.16%3,500
2026-01-153,210.03,210.03,195.03,200.0-10.0-0.31%3,600
2026-01-143,210.03,210.03,205.03,210.00.00.00%2,300
2026-01-133,210.03,210.03,205.03,210.0+5.0+0.16%1,300
2026-01-093,200.03,215.03,200.03,205.0+5.0+0.16%700
2026-01-083,195.03,215.03,190.03,200.00.00.00%2,900
2026-01-073,220.03,220.03,185.03,200.0-10.0-0.31%2,500
2026-01-063,210.03,215.03,205.03,210.00.00.00%1,900
2026-01-053,215.03,215.03,200.03,210.0+15.0+0.47%3,900
2025-12-303,165.03,195.03,160.03,195.0+30.0+0.95%3,600
2025-12-293,145.03,165.03,145.03,165.0+30.0+0.96%2,900
2025-12-263,125.03,140.03,120.03,135.0+5.0+0.16%3,600
2025-12-253,120.03,145.03,120.03,130.0+10.0+0.32%4,600
2025-12-243,115.03,130.03,115.03,120.0+10.0+0.32%2,400
2025-12-233,105.03,115.03,100.03,110.0+5.0+0.16%1,800
2025-12-223,075.03,120.03,075.03,105.0+35.0+1.14%6,700
2025-12-193,065.03,075.03,065.03,070.0+5.0+0.16%2,400
2025-12-183,070.03,070.03,055.03,065.0+5.0+0.16%2,100
2025-12-173,035.03,070.03,035.03,060.0+35.0+1.16%5,800
2025-12-163,020.03,030.03,010.03,025.0+10.0+0.33%3,000
2025-12-153,020.03,030.03,010.03,015.0+5.0+0.17%5,800
2025-12-123,015.03,020.03,010.03,010.0-5.0-0.17%1,000
2025-12-113,010.03,020.03,010.03,015.0+5.0+0.17%800
2025-12-103,015.03,015.03,010.03,010.0-5.0-0.17%1,300
2025-12-093,015.03,020.03,010.03,015.0-10.0-0.33%1,700
2025-12-083,020.03,030.03,020.03,025.0-10.0-0.33%1,300
2025-12-053,025.03,040.03,015.03,035.0+15.0+0.50%2,900
2025-12-043,025.03,025.03,015.03,020.0+5.0+0.17%1,200
2025-12-033,025.03,025.03,010.03,015.0-5.0-0.17%1,500
2025-12-023,035.03,040.03,020.03,020.0-15.0-0.49%1,700
2025-12-013,030.03,040.03,020.03,035.0+15.0+0.50%2,400
2025-11-283,015.03,020.03,015.03,020.0+5.0+0.17%1,400
2025-11-273,005.03,015.03,000.03,015.0+10.0+0.33%1,200
2025-11-262,998.03,020.02,988.03,005.0+30.0+1.01%3,200
2025-11-252,966.02,985.02,966.02,975.0+7.0+0.24%1,000
2025-11-212,956.02,984.02,953.02,968.0-1.0-0.03%1,600
2025-11-202,977.02,978.02,967.02,969.0-8.0-0.27%2,200
2025-11-192,978.02,978.02,967.02,977.0-1.0-0.03%500
2025-11-182,970.02,978.02,970.02,978.0+1.0+0.03%1,200
2025-11-172,987.02,987.02,977.02,977.0-10.0-0.33%1,600
2025-11-142,982.02,996.02,982.02,987.0+5.0+0.17%3,000
2025-11-132,981.02,982.02,973.02,982.0+3.0+0.10%1,100
2025-11-122,970.02,983.02,970.02,979.0+9.0+0.30%1,700
2025-11-112,978.02,986.02,955.02,970.0+17.0+0.58%1,000
2025-11-102,938.02,977.02,938.02,953.0+7.0+0.24%1,700
2025-11-072,967.02,967.02,940.02,946.0-24.0-0.81%3,400
2025-11-062,962.02,976.02,962.02,970.0+9.0+0.30%1,000
2025-11-052,983.02,985.02,952.02,961.0-22.0-0.74%1,900
2025-11-042,976.02,987.02,976.02,983.0+7.0+0.24%1,900
2025-10-312,972.02,977.02,950.02,976.0+17.0+0.57%2,000
2025-10-302,965.02,965.02,942.02,959.0-16.0-0.54%2,900
2025-10-292,996.02,996.02,975.02,975.0+2.0+0.07%1,800
2025-10-282,970.03,000.02,970.02,973.0+5.0+0.17%3,400
2025-10-272,960.02,980.02,960.02,968.0+16.0+0.54%1,300
2025-10-242,949.02,962.02,949.02,952.0+5.0+0.17%1,000
2025-10-232,945.02,948.02,944.02,947.0+3.0+0.10%2,500
2025-10-222,953.02,953.02,944.02,944.0-13.0-0.44%5,200
2025-10-212,957.02,969.02,955.02,957.0-4.0-0.14%4,200
2025-10-202,963.02,963.02,950.02,961.0-4.0-0.13%6,700
2025-10-172,971.02,971.02,962.02,965.0-10.0-0.34%2,400
2025-10-162,976.02,976.02,970.02,975.0-5.0-0.17%3,400
2025-10-152,981.02,996.02,969.02,980.0-5.0-0.17%3,800
2025-10-142,992.02,999.02,959.02,985.0-13.0-0.43%6,800
2025-10-103,010.03,010.02,998.02,998.0-17.0-0.56%2,100
2025-10-093,015.03,015.03,000.03,015.0-5.0-0.17%2,000
2025-10-083,030.03,030.03,005.03,020.0-5.0-0.17%3,500
2025-10-073,030.03,030.03,025.03,025.0-5.0-0.17%700
2025-10-063,040.03,050.03,030.03,030.0-5.0-0.16%2,100
2025-10-033,040.03,040.03,025.03,035.0-5.0-0.16%1,300
2025-10-023,040.03,040.03,040.03,040.00.00.00%600
2025-10-013,040.03,045.03,020.03,040.0+5.0+0.16%1,600
2025-09-303,030.03,040.03,020.03,035.0-5.0-0.16%1,600
2025-09-293,035.03,040.03,020.03,040.0+25.0+0.83%1,200
2025-09-263,015.03,035.03,015.03,015.0-10.0-0.33%2,700
2025-09-253,035.03,035.03,015.03,025.00.00.00%1,500
2025-09-243,005.03,045.03,005.03,025.0+25.0+0.83%3,100
2025-09-223,010.03,020.02,999.03,000.0+4.0+0.13%2,200
2025-09-193,005.03,005.02,996.02,996.0+1.0+0.03%2,300
2025-09-183,010.03,010.02,995.02,995.0-10.0-0.33%1,600
2025-09-172,992.03,005.02,987.03,005.0+15.0+0.50%1,900
2025-09-163,000.03,015.02,988.02,990.0-10.0-0.33%3,800
2025-09-123,000.03,005.02,999.03,000.0——2,800

直近120営業日分を表示