ベルク
9974プライム/小売業/Belc 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 7,410.0 | 7,520.0 | 7,410.0 | 7,450.0 | +20.0 | +0.27% | 22,400 |
| 2026-03-12 | 7,440.0 | 7,470.0 | 7,350.0 | 7,430.0 | -80.0 | -1.07% | 31,900 |
| 2026-03-11 | 7,470.0 | 7,560.0 | 7,470.0 | 7,510.0 | +40.0 | +0.54% | 17,800 |
| 2026-03-10 | 7,500.0 | 7,560.0 | 7,470.0 | 7,470.0 | +20.0 | +0.27% | 15,000 |
| 2026-03-09 | 7,360.0 | 7,500.0 | 7,300.0 | 7,450.0 | -20.0 | -0.27% | 40,800 |
| 2026-03-06 | 7,450.0 | 7,530.0 | 7,380.0 | 7,470.0 | -30.0 | -0.40% | 27,500 |
| 2026-03-05 | 7,580.0 | 7,620.0 | 7,500.0 | 7,500.0 | +10.0 | +0.13% | 31,300 |
| 2026-03-04 | 7,580.0 | 7,580.0 | 7,410.0 | 7,490.0 | -160.0 | -2.09% | 40,600 |
| 2026-03-03 | 7,810.0 | 7,820.0 | 7,580.0 | 7,650.0 | -300.0 | -3.77% | 46,400 |
| 2026-03-02 | 8,010.0 | 8,050.0 | 7,910.0 | 7,950.0 | -120.0 | -1.49% | 33,100 |
| 2026-02-27 | 7,910.0 | 8,070.0 | 7,760.0 | 8,070.0 | +310.0 | +3.99% | 79,100 |
| 2026-02-26 | 7,890.0 | 7,910.0 | 7,730.0 | 7,760.0 | -190.0 | -2.39% | 106,700 |
| 2026-02-25 | 7,880.0 | 7,990.0 | 7,810.0 | 7,950.0 | +120.0 | +1.53% | 298,700 |
| 2026-02-24 | 7,760.0 | 7,890.0 | 7,710.0 | 7,830.0 | +100.0 | +1.29% | 184,100 |
| 2026-02-20 | 7,770.0 | 7,810.0 | 7,710.0 | 7,730.0 | -50.0 | -0.64% | 71,400 |
| 2026-02-19 | 7,800.0 | 7,870.0 | 7,750.0 | 7,780.0 | -10.0 | -0.13% | 43,900 |
| 2026-02-18 | 7,730.0 | 7,820.0 | 7,730.0 | 7,790.0 | +120.0 | +1.56% | 29,900 |
| 2026-02-17 | 7,800.0 | 7,800.0 | 7,650.0 | 7,670.0 | -70.0 | -0.90% | 20,700 |
| 2026-02-16 | 7,840.0 | 7,900.0 | 7,690.0 | 7,740.0 | -80.0 | -1.02% | 28,300 |
| 2026-02-13 | 7,930.0 | 7,950.0 | 7,790.0 | 7,820.0 | -30.0 | -0.38% | 28,400 |
| 2026-02-12 | 7,710.0 | 7,930.0 | 7,670.0 | 7,850.0 | +130.0 | +1.68% | 48,200 |
| 2026-02-10 | 7,670.0 | 7,780.0 | 7,660.0 | 7,720.0 | +110.0 | +1.45% | 29,000 |
| 2026-02-09 | 7,620.0 | 7,680.0 | 7,560.0 | 7,610.0 | +20.0 | +0.26% | 29,500 |
| 2026-02-06 | 7,620.0 | 7,620.0 | 7,500.0 | 7,590.0 | -50.0 | -0.65% | 30,900 |
| 2026-02-05 | 7,610.0 | 7,650.0 | 7,550.0 | 7,640.0 | -60.0 | -0.78% | 37,400 |
| 2026-02-04 | 7,620.0 | 7,730.0 | 7,620.0 | 7,700.0 | +80.0 | +1.05% | 20,700 |
| 2026-02-03 | 7,630.0 | 7,660.0 | 7,560.0 | 7,620.0 | +70.0 | +0.93% | 17,000 |
| 2026-02-02 | 7,660.0 | 7,660.0 | 7,550.0 | 7,550.0 | -110.0 | -1.44% | 18,400 |
| 2026-01-30 | 7,590.0 | 7,660.0 | 7,590.0 | 7,660.0 | +10.0 | +0.13% | 15,100 |
| 2026-01-29 | 7,530.0 | 7,670.0 | 7,470.0 | 7,650.0 | +130.0 | +1.73% | 25,500 |
| 2026-01-28 | 7,760.0 | 7,760.0 | 7,520.0 | 7,520.0 | -240.0 | -3.09% | 22,000 |
| 2026-01-27 | 7,840.0 | 7,840.0 | 7,720.0 | 7,760.0 | -80.0 | -1.02% | 18,500 |
| 2026-01-26 | 7,770.0 | 7,890.0 | 7,750.0 | 7,840.0 | 0.0 | 0.00% | 19,600 |
| 2026-01-23 | 7,840.0 | 7,900.0 | 7,770.0 | 7,840.0 | 0.0 | 0.00% | 15,900 |
| 2026-01-22 | 7,870.0 | 7,890.0 | 7,820.0 | 7,840.0 | -30.0 | -0.38% | 19,300 |
| 2026-01-21 | 8,070.0 | 8,200.0 | 7,830.0 | 7,870.0 | -200.0 | -2.48% | 41,500 |
| 2026-01-20 | 7,880.0 | 8,180.0 | 7,880.0 | 8,070.0 | +190.0 | +2.41% | 48,800 |
| 2026-01-19 | 7,680.0 | 8,020.0 | 7,620.0 | 7,880.0 | +420.0 | +5.63% | 56,000 |
| 2026-01-16 | 7,450.0 | 7,490.0 | 7,440.0 | 7,460.0 | +10.0 | +0.13% | 12,700 |
| 2026-01-15 | 7,430.0 | 7,480.0 | 7,420.0 | 7,450.0 | +20.0 | +0.27% | 14,000 |
| 2026-01-14 | 7,480.0 | 7,490.0 | 7,410.0 | 7,430.0 | -20.0 | -0.27% | 16,700 |
| 2026-01-13 | 7,490.0 | 7,530.0 | 7,380.0 | 7,450.0 | -30.0 | -0.40% | 28,600 |
| 2026-01-09 | 7,440.0 | 7,620.0 | 7,390.0 | 7,480.0 | +30.0 | +0.40% | 37,700 |
| 2026-01-08 | 7,510.0 | 7,550.0 | 7,450.0 | 7,450.0 | -80.0 | -1.06% | 16,600 |
| 2026-01-07 | 7,520.0 | 7,590.0 | 7,460.0 | 7,530.0 | -10.0 | -0.13% | 20,100 |
| 2026-01-06 | 7,500.0 | 7,540.0 | 7,480.0 | 7,540.0 | +40.0 | +0.53% | 12,800 |
| 2026-01-05 | 7,530.0 | 7,610.0 | 7,470.0 | 7,500.0 | -30.0 | -0.40% | 24,000 |
| 2025-12-30 | 7,530.0 | 7,600.0 | 7,510.0 | 7,530.0 | 0.0 | 0.00% | 11,500 |
| 2025-12-29 | 7,570.0 | 7,570.0 | 7,510.0 | 7,530.0 | -20.0 | -0.26% | 11,600 |
| 2025-12-26 | 7,500.0 | 7,560.0 | 7,500.0 | 7,550.0 | +50.0 | +0.67% | 7,800 |
| 2025-12-25 | 7,590.0 | 7,590.0 | 7,500.0 | 7,500.0 | -30.0 | -0.40% | 4,700 |
| 2025-12-24 | 7,550.0 | 7,600.0 | 7,520.0 | 7,530.0 | -20.0 | -0.26% | 8,300 |
| 2025-12-23 | 7,510.0 | 7,620.0 | 7,480.0 | 7,550.0 | +90.0 | +1.21% | 19,000 |
| 2025-12-22 | 7,580.0 | 7,580.0 | 7,450.0 | 7,460.0 | -120.0 | -1.58% | 18,900 |
| 2025-12-19 | 7,480.0 | 7,580.0 | 7,480.0 | 7,580.0 | +100.0 | +1.34% | 16,700 |
| 2025-12-18 | 7,400.0 | 7,520.0 | 7,390.0 | 7,480.0 | +80.0 | +1.08% | 17,800 |
| 2025-12-17 | 7,370.0 | 7,450.0 | 7,370.0 | 7,400.0 | -20.0 | -0.27% | 10,800 |
| 2025-12-16 | 7,470.0 | 7,510.0 | 7,420.0 | 7,420.0 | -90.0 | -1.20% | 13,300 |
| 2025-12-15 | 7,450.0 | 7,530.0 | 7,450.0 | 7,510.0 | +50.0 | +0.67% | 13,200 |
| 2025-12-12 | 7,430.0 | 7,490.0 | 7,410.0 | 7,460.0 | +100.0 | +1.36% | 17,300 |
| 2025-12-11 | 7,370.0 | 7,370.0 | 7,300.0 | 7,360.0 | 0.0 | 0.00% | 15,200 |
| 2025-12-10 | 7,370.0 | 7,450.0 | 7,300.0 | 7,360.0 | +90.0 | +1.24% | 28,200 |
| 2025-12-09 | 7,330.0 | 7,350.0 | 7,250.0 | 7,270.0 | -60.0 | -0.82% | 19,900 |
| 2025-12-08 | 7,330.0 | 7,390.0 | 7,300.0 | 7,330.0 | 0.0 | 0.00% | 21,400 |
| 2025-12-05 | 7,350.0 | 7,410.0 | 7,330.0 | 7,330.0 | -100.0 | -1.35% | 14,500 |
| 2025-12-04 | 7,330.0 | 7,440.0 | 7,330.0 | 7,430.0 | +80.0 | +1.09% | 15,400 |
| 2025-12-03 | 7,480.0 | 7,480.0 | 7,350.0 | 7,350.0 | -160.0 | -2.13% | 22,700 |
| 2025-12-02 | 7,550.0 | 7,550.0 | 7,460.0 | 7,510.0 | -40.0 | -0.53% | 13,300 |
| 2025-12-01 | 7,600.0 | 7,660.0 | 7,550.0 | 7,550.0 | -60.0 | -0.79% | 15,800 |
| 2025-11-28 | 7,590.0 | 7,700.0 | 7,580.0 | 7,610.0 | +60.0 | +0.79% | 22,600 |
| 2025-11-27 | 7,510.0 | 7,610.0 | 7,510.0 | 7,550.0 | 0.0 | 0.00% | 16,000 |
| 2025-11-26 | 7,550.0 | 7,590.0 | 7,510.0 | 7,550.0 | +70.0 | +0.94% | 19,400 |
| 2025-11-25 | 7,680.0 | 7,710.0 | 7,430.0 | 7,480.0 | -190.0 | -2.48% | 54,800 |
| 2025-11-21 | 7,520.0 | 7,670.0 | 7,520.0 | 7,670.0 | +210.0 | +2.82% | 22,600 |
| 2025-11-20 | 7,470.0 | 7,530.0 | 7,460.0 | 7,460.0 | +10.0 | +0.13% | 10,700 |
| 2025-11-19 | 7,420.0 | 7,490.0 | 7,420.0 | 7,450.0 | +30.0 | +0.40% | 15,100 |
| 2025-11-18 | 7,520.0 | 7,540.0 | 7,420.0 | 7,420.0 | -30.0 | -0.40% | 14,600 |
| 2025-11-17 | 7,350.0 | 7,500.0 | 7,340.0 | 7,450.0 | +30.0 | +0.40% | 23,000 |
| 2025-11-14 | 7,400.0 | 7,470.0 | 7,360.0 | 7,420.0 | +20.0 | +0.27% | 16,100 |
| 2025-11-13 | 7,370.0 | 7,440.0 | 7,370.0 | 7,400.0 | +30.0 | +0.41% | 10,600 |
| 2025-11-12 | 7,380.0 | 7,440.0 | 7,360.0 | 7,370.0 | +20.0 | +0.27% | 19,600 |
| 2025-11-11 | 7,270.0 | 7,350.0 | 7,230.0 | 7,350.0 | +80.0 | +1.10% | 27,500 |
| 2025-11-10 | 7,260.0 | 7,290.0 | 7,240.0 | 7,270.0 | +10.0 | +0.14% | 15,800 |
| 2025-11-07 | 7,150.0 | 7,260.0 | 7,150.0 | 7,260.0 | +90.0 | +1.26% | 16,200 |
| 2025-11-06 | 7,230.0 | 7,240.0 | 7,170.0 | 7,170.0 | -40.0 | -0.55% | 23,200 |
| 2025-11-05 | 7,260.0 | 7,290.0 | 7,190.0 | 7,210.0 | -70.0 | -0.96% | 24,900 |
| 2025-11-04 | 7,240.0 | 7,280.0 | 7,140.0 | 7,280.0 | +40.0 | +0.55% | 29,300 |
| 2025-10-31 | 7,300.0 | 7,310.0 | 7,200.0 | 7,240.0 | -10.0 | -0.14% | 44,000 |
| 2025-10-30 | 7,160.0 | 7,250.0 | 7,140.0 | 7,250.0 | +70.0 | +0.97% | 96,400 |
| 2025-10-29 | 7,310.0 | 7,310.0 | 7,150.0 | 7,180.0 | -120.0 | -1.64% | 39,000 |
| 2025-10-28 | 7,420.0 | 7,450.0 | 7,270.0 | 7,300.0 | -150.0 | -2.01% | 34,200 |
| 2025-10-27 | 7,400.0 | 7,470.0 | 7,370.0 | 7,450.0 | +50.0 | +0.68% | 25,400 |
| 2025-10-24 | 7,510.0 | 7,510.0 | 7,380.0 | 7,400.0 | -110.0 | -1.46% | 26,400 |
| 2025-10-23 | 7,490.0 | 7,560.0 | 7,470.0 | 7,510.0 | +40.0 | +0.54% | 34,100 |
| 2025-10-22 | 7,350.0 | 7,490.0 | 7,350.0 | 7,470.0 | +120.0 | +1.63% | 27,000 |
| 2025-10-21 | 7,310.0 | 7,360.0 | 7,290.0 | 7,350.0 | +60.0 | +0.82% | 14,300 |
| 2025-10-20 | 7,270.0 | 7,310.0 | 7,220.0 | 7,290.0 | +20.0 | +0.28% | 25,700 |
| 2025-10-17 | 7,290.0 | 7,310.0 | 7,210.0 | 7,270.0 | +10.0 | +0.14% | 26,600 |
| 2025-10-16 | 7,350.0 | 7,360.0 | 7,250.0 | 7,260.0 | -80.0 | -1.09% | 28,200 |
| 2025-10-15 | 7,340.0 | 7,430.0 | 7,330.0 | 7,340.0 | -60.0 | -0.81% | 29,600 |
| 2025-10-14 | 7,300.0 | 7,420.0 | 7,130.0 | 7,400.0 | +50.0 | +0.68% | 76,700 |
| 2025-10-10 | 7,470.0 | 7,490.0 | 7,350.0 | 7,350.0 | -140.0 | -1.87% | 49,900 |
| 2025-10-09 | 7,420.0 | 7,500.0 | 7,420.0 | 7,490.0 | +40.0 | +0.54% | 26,900 |
| 2025-10-08 | 7,550.0 | 7,630.0 | 7,440.0 | 7,450.0 | -180.0 | -2.36% | 35,900 |
| 2025-10-07 | 7,670.0 | 7,680.0 | 7,590.0 | 7,630.0 | -30.0 | -0.39% | 23,800 |
| 2025-10-06 | 7,670.0 | 7,700.0 | 7,590.0 | 7,660.0 | +120.0 | +1.59% | 28,600 |
| 2025-10-03 | 7,470.0 | 7,580.0 | 7,470.0 | 7,540.0 | +70.0 | +0.94% | 19,400 |
| 2025-10-02 | 7,540.0 | 7,540.0 | 7,400.0 | 7,470.0 | -30.0 | -0.40% | 25,200 |
| 2025-10-01 | 7,680.0 | 7,750.0 | 7,490.0 | 7,500.0 | -230.0 | -2.98% | 32,400 |
| 2025-09-30 | 7,740.0 | 7,800.0 | 7,700.0 | 7,730.0 | -40.0 | -0.51% | 26,900 |
| 2025-09-29 | 7,930.0 | 7,930.0 | 7,740.0 | 7,770.0 | -130.0 | -1.65% | 26,300 |
| 2025-09-26 | 7,810.0 | 7,900.0 | 7,790.0 | 7,900.0 | +120.0 | +1.54% | 26,500 |
| 2025-09-25 | 7,840.0 | 7,850.0 | 7,760.0 | 7,780.0 | -30.0 | -0.38% | 23,800 |
| 2025-09-24 | 7,730.0 | 7,880.0 | 7,730.0 | 7,810.0 | +90.0 | +1.17% | 33,100 |
| 2025-09-22 | 7,730.0 | 7,760.0 | 7,670.0 | 7,720.0 | -10.0 | -0.13% | 22,100 |
| 2025-09-19 | 7,680.0 | 7,740.0 | 7,640.0 | 7,730.0 | +50.0 | +0.65% | 38,400 |
| 2025-09-18 | 7,700.0 | 7,710.0 | 7,640.0 | 7,680.0 | 0.0 | 0.00% | 18,400 |
| 2025-09-17 | 7,600.0 | 7,710.0 | 7,590.0 | 7,680.0 | +30.0 | +0.39% | 17,100 |
| 2025-09-16 | 7,630.0 | 7,700.0 | 7,630.0 | 7,650.0 | -10.0 | -0.13% | 11,500 |
| 2025-09-12 | 7,600.0 | 7,690.0 | 7,570.0 | 7,660.0 | — | — | 25,700 |
直近120営業日分を表示