バルクホールディングス(2467)の株価時系列情報
バルクホールディングス(2467)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/22 | 246 | 250 | 242 | 245 | 49,300 |
2024/04/19 | 268 | 277 | 247 | 252 | 123,600 |
2024/04/18 | 264 | 270 | 259 | 268 | 87,400 |
2024/04/17 | 303 | 311 | 256 | 269 | 272,700 |
2024/04/16 | 302 | 352 | 275 | 287 | 651,700 |
2024/04/15 | 239 | 320 | 237 | 286 | 882,100 |
2024/04/12 | 242 | 245 | 238 | 240 | 11,500 |
2024/04/11 | 238 | 241 | 236 | 240 | 15,400 |
2024/04/10 | 238 | 242 | 237 | 242 | 15,100 |
2024/04/09 | 237 | 239 | 235 | 237 | 9,700 |
2024/04/08 | 238 | 238 | 235 | 237 | 7,600 |
2024/04/05 | 241 | 241 | 235 | 239 | 16,000 |
2024/04/04 | 241 | 247 | 240 | 242 | 11,500 |
2024/04/03 | 241 | 245 | 240 | 245 | 28,100 |
2024/04/02 | 247 | 248 | 242 | 245 | 13,700 |
2024/04/01 | 251 | 251 | 242 | 251 | 8,000 |
2024/03/29 | 248 | 255 | 248 | 252 | 19,500 |
2024/03/28 | 243 | 249 | 243 | 248 | 9,800 |
2024/03/27 | 246 | 249 | 246 | 249 | 12,200 |
2024/03/26 | 249 | 250 | 244 | 248 | 44,100 |
2024/03/25 | 254 | 254 | 248 | 249 | 37,500 |
2024/03/22 | 256 | 256 | 252 | 254 | 5,500 |
2024/03/21 | 253 | 255 | 250 | 254 | 12,200 |
2024/03/19 | 263 | 263 | 248 | 253 | 42,200 |
2024/03/18 | 271 | 272 | 260 | 263 | 50,400 |
2024/03/15 | 259 | 272 | 259 | 269 | 47,700 |
2024/03/14 | 251 | 258 | 250 | 258 | 32,900 |
2024/03/13 | 247 | 265 | 243 | 251 | 99,500 |
2024/03/12 | 250 | 281 | 240 | 240 | 192,100 |
2024/03/11 | 251 | 251 | 247 | 251 | 21,600 |
2024/03/08 | 254 | 254 | 247 | 251 | 16,600 |
2024/03/07 | 251 | 253 | 245 | 251 | 25,200 |
2024/03/06 | 251 | 251 | 249 | 250 | 10,900 |
2024/03/05 | 252 | 254 | 247 | 248 | 26,400 |
2024/03/04 | 245 | 252 | 242 | 252 | 46,200 |
2024/03/01 | 244 | 245 | 242 | 242 | 11,300 |
2024/02/29 | 245 | 245 | 241 | 243 | 13,600 |
2024/02/28 | 245 | 249 | 240 | 245 | 39,200 |
2024/02/27 | 230 | 245 | 230 | 245 | 43,900 |
2024/02/26 | 229 | 231 | 229 | 230 | 18,600 |
2024/02/22 | 225 | 229 | 225 | 227 | 18,700 |
2024/02/21 | 222 | 228 | 221 | 225 | 17,800 |
2024/02/20 | 228 | 230 | 222 | 225 | 20,900 |
2024/02/19 | 231 | 232 | 223 | 228 | 21,600 |
2024/02/16 | 211 | 223 | 200 | 220 | 109,200 |
2024/02/15 | 252 | 252 | 193 | 207 | 295,800 |
2024/02/14 | 259 | 260 | 246 | 259 | 18,500 |
2024/02/13 | 250 | 258 | 250 | 258 | 11,600 |
2024/02/09 | 257 | 257 | 241 | 250 | 57,500 |
2024/02/08 | 256 | 258 | 255 | 255 | 9,800 |
2024/02/07 | 255 | 260 | 255 | 259 | 8,100 |
2024/02/06 | 255 | 256 | 254 | 255 | 6,100 |
2024/02/05 | 255 | 257 | 253 | 255 | 10,300 |
2024/02/02 | 259 | 260 | 254 | 256 | 15,800 |
2024/02/01 | 255 | 259 | 255 | 259 | 8,000 |
2024/01/31 | 259 | 259 | 255 | 258 | 9,000 |
2024/01/30 | 257 | 260 | 257 | 258 | 8,600 |
2024/01/29 | 255 | 258 | 255 | 256 | 22,800 |
2024/01/26 | 257 | 257 | 250 | 256 | 45,400 |
2024/01/25 | 257 | 258 | 256 | 257 | 5,000 |
2024/01/24 | 258 | 258 | 255 | 257 | 17,700 |
2024/01/23 | 259 | 262 | 256 | 258 | 13,300 |
2024/01/22 | 257 | 267 | 257 | 259 | 24,200 |
2024/01/19 | 259 | 259 | 256 | 257 | 25,500 |
2024/01/18 | 258 | 260 | 256 | 259 | 14,200 |
2024/01/17 | 264 | 264 | 256 | 260 | 21,500 |
2024/01/16 | 266 | 267 | 263 | 264 | 18,300 |
2024/01/15 | 270 | 271 | 263 | 266 | 17,100 |
2024/01/12 | 270 | 271 | 267 | 270 | 7,600 |
2024/01/11 | 269 | 271 | 265 | 270 | 22,700 |
2024/01/10 | 259 | 269 | 259 | 269 | 29,800 |
2024/01/09 | 257 | 260 | 255 | 258 | 36,100 |
2024/01/05 | 258 | 258 | 255 | 256 | 10,900 |
2024/01/04 | 252 | 256 | 251 | 256 | 20,800 |
2023/12/29 | 251 | 264 | 251 | 254 | 20,000 |
2023/12/28 | 250 | 256 | 250 | 252 | 17,800 |
2023/12/27 | 252 | 254 | 248 | 250 | 74,200 |
2023/12/26 | 259 | 259 | 252 | 254 | 46,100 |
2023/12/25 | 260 | 261 | 256 | 259 | 25,500 |
2023/12/22 | 260 | 263 | 260 | 261 | 12,800 |
2023/12/21 | 261 | 262 | 259 | 262 | 13,000 |
2023/12/20 | 260 | 262 | 259 | 260 | 19,600 |
2023/12/19 | 258 | 261 | 258 | 260 | 8,900 |
2023/12/18 | 263 | 263 | 258 | 258 | 9,700 |
2023/12/15 | 261 | 264 | 260 | 263 | 11,700 |
2023/12/14 | 262 | 263 | 260 | 260 | 17,900 |
2023/12/13 | 263 | 264 | 262 | 264 | 12,900 |
2023/12/12 | 268 | 268 | 262 | 264 | 17,900 |
2023/12/11 | 265 | 267 | 262 | 267 | 22,500 |
2023/12/08 | 259 | 270 | 258 | 261 | 47,400 |
2023/12/07 | 274 | 274 | 258 | 258 | 79,000 |
2023/12/06 | 254 | 321 | 254 | 268 | 479,900 |
2023/12/05 | 252 | 254 | 250 | 253 | 22,600 |
2023/12/04 | 247 | 251 | 246 | 251 | 45,600 |
2023/12/01 | 250 | 250 | 247 | 249 | 9,800 |
2023/11/30 | 257 | 257 | 245 | 246 | 42,200 |
2023/11/29 | 247 | 260 | 247 | 258 | 33,900 |
2023/11/28 | 246 | 247 | 244 | 246 | 11,000 |
2023/11/27 | 245 | 249 | 244 | 246 | 13,600 |
2023/11/24 | 252 | 252 | 243 | 247 | 32,800 |
2023/11/22 | 253 | 254 | 250 | 250 | 12,300 |
2023/11/21 | 251 | 255 | 251 | 254 | 11,400 |
2023/11/20 | 255 | 255 | 251 | 252 | 25,200 |
2023/11/17 | 257 | 257 | 254 | 255 | 30,600 |
2023/11/16 | 260 | 263 | 257 | 259 | 21,700 |
2023/11/15 | 261 | 264 | 259 | 262 | 25,400 |
2023/11/14 | 260 | 266 | 260 | 265 | 3,500 |
2023/11/13 | 263 | 268 | 260 | 263 | 10,700 |
2023/11/10 | 264 | 267 | 263 | 267 | 12,300 |
2023/11/09 | 262 | 265 | 262 | 264 | 5,600 |
2023/11/08 | 266 | 268 | 260 | 261 | 9,400 |
2023/11/07 | 263 | 265 | 263 | 265 | 9,000 |
2023/11/06 | 273 | 273 | 263 | 267 | 16,400 |
2023/11/02 | 266 | 270 | 264 | 270 | 9,300 |
2023/11/01 | 264 | 269 | 264 | 266 | 8,500 |
2023/10/31 | 258 | 267 | 258 | 267 | 6,200 |
2023/10/30 | 260 | 264 | 260 | 260 | 8,300 |
2023/10/27 | 258 | 268 | 258 | 268 | 10,300 |
2023/10/26 | 262 | 264 | 259 | 263 | 11,100 |
2023/10/25 | 265 | 267 | 261 | 264 | 11,600 |
2023/10/24 | 267 | 269 | 261 | 268 | 12,200 |
2023/10/23 | 258 | 270 | 258 | 268 | 26,800 |
2023/10/20 | 261 | 261 | 256 | 258 | 13,400 |
2023/10/19 | 258 | 261 | 257 | 260 | 8,800 |
2023/10/18 | 260 | 261 | 258 | 258 | 13,500 |
2023/10/17 | 259 | 262 | 255 | 258 | 18,200 |
2023/10/16 | 263 | 267 | 255 | 255 | 57,300 |
2023/10/13 | 274 | 277 | 269 | 269 | 43,300 |
2023/10/12 | 283 | 285 | 279 | 282 | 18,600 |
2023/10/11 | 285 | 289 | 283 | 285 | 12,600 |
2023/10/10 | 286 | 288 | 282 | 284 | 40,100 |
2023/10/06 | 286 | 294 | 285 | 294 | 16,100 |
2023/10/05 | 286 | 294 | 286 | 291 | 17,800 |
2023/10/04 | 297 | 298 | 281 | 284 | 64,600 |
2023/10/03 | 296 | 305 | 289 | 301 | 66,100 |
2023/10/02 | 296 | 305 | 295 | 299 | 77,600 |
2023/09/29 | 282 | 339 | 282 | 294 | 156,900 |
2023/09/28 | 269 | 285 | 266 | 284 | 22,200 |
2023/09/27 | 268 | 268 | 265 | 267 | 8,900 |
2023/09/26 | 266 | 268 | 265 | 265 | 19,300 |
2023/09/25 | 263 | 267 | 262 | 265 | 20,100 |
2023/09/22 | 267 | 271 | 262 | 267 | 37,300 |
2023/09/21 | 262 | 273 | 255 | 271 | 45,400 |
2023/09/20 | 270 | 270 | 258 | 260 | 68,500 |
2023/09/19 | 286 | 286 | 269 | 272 | 81,800 |
2023/09/15 | 296 | 296 | 287 | 287 | 43,600 |
2023/09/14 | 299 | 299 | 294 | 296 | 8,700 |
2023/09/13 | 299 | 299 | 296 | 298 | 10,000 |
2023/09/12 | 298 | 300 | 297 | 297 | 11,500 |
2023/09/11 | 299 | 301 | 298 | 299 | 17,300 |
2023/09/08 | 299 | 300 | 287 | 298 | 37,800 |
2023/09/07 | 301 | 304 | 299 | 303 | 12,700 |
2023/09/06 | 300 | 304 | 299 | 301 | 49,800 |
2023/09/05 | 302 | 305 | 301 | 302 | 13,200 |
2023/09/04 | 293 | 307 | 293 | 304 | 45,400 |
2023/09/01 | 303 | 304 | 293 | 297 | 39,500 |
2023/08/31 | 300 | 304 | 295 | 299 | 24,100 |
2023/08/30 | 305 | 310 | 298 | 300 | 36,900 |
2023/08/29 | 308 | 313 | 300 | 307 | 50,700 |
2023/08/28 | 307 | 311 | 303 | 310 | 37,200 |
2023/08/25 | 302 | 309 | 300 | 309 | 16,600 |
2023/08/24 | 295 | 304 | 295 | 303 | 17,000 |
2023/08/23 | 294 | 298 | 291 | 298 | 14,800 |
2023/08/22 | 288 | 295 | 288 | 294 | 24,100 |
2023/08/21 | 292 | 293 | 284 | 287 | 48,100 |
2023/08/18 | 314 | 314 | 293 | 294 | 107,400 |
2023/08/17 | 322 | 324 | 310 | 315 | 32,700 |
2023/08/16 | 314 | 327 | 314 | 326 | 27,800 |
2023/08/15 | 313 | 335 | 305 | 315 | 188,600 |
2023/08/14 | 349 | 357 | 340 | 351 | 84,700 |
2023/08/10 | 352 | 353 | 344 | 346 | 44,900 |
2023/08/09 | 352 | 356 | 350 | 352 | 31,300 |
2023/08/08 | 349 | 357 | 348 | 350 | 26,200 |
2023/08/07 | 350 | 352 | 344 | 346 | 21,500 |
2023/08/04 | 345 | 352 | 345 | 349 | 14,500 |
2023/08/03 | 350 | 356 | 349 | 350 | 29,000 |
2023/08/02 | 350 | 362 | 350 | 358 | 20,800 |
2023/08/01 | 347 | 361 | 346 | 357 | 26,400 |
2023/07/31 | 345 | 352 | 342 | 350 | 35,600 |
2023/07/28 | 350 | 353 | 344 | 345 | 45,000 |
2023/07/27 | 360 | 362 | 350 | 355 | 49,400 |
2023/07/26 | 361 | 368 | 354 | 358 | 30,600 |
2023/07/25 | 361 | 365 | 347 | 365 | 54,900 |
2023/07/24 | 375 | 377 | 354 | 367 | 91,400 |
2023/07/21 | 339 | 372 | 338 | 367 | 111,600 |
2023/07/20 | 334 | 343 | 333 | 339 | 24,200 |
2023/07/19 | 336 | 338 | 328 | 334 | 41,700 |
2023/07/18 | 332 | 340 | 331 | 339 | 17,900 |
2023/07/14 | 340 | 342 | 328 | 337 | 40,800 |
2023/07/13 | 338 | 340 | 324 | 339 | 56,200 |
2023/07/12 | 325 | 344 | 324 | 337 | 104,600 |
2023/07/11 | 339 | 350 | 316 | 319 | 182,900 |
2023/07/10 | 360 | 364 | 336 | 339 | 145,900 |
2023/07/07 | 368 | 375 | 356 | 370 | 84,000 |
2023/07/06 | 388 | 390 | 371 | 371 | 107,500 |
2023/07/05 | 396 | 397 | 378 | 391 | 111,400 |
2023/07/04 | 408 | 410 | 395 | 398 | 89,000 |
2023/07/03 | 400 | 416 | 398 | 409 | 95,900 |
2023/06/30 | 381 | 399 | 373 | 392 | 162,500 |
2023/06/29 | 419 | 419 | 390 | 397 | 270,600 |