日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

バルカー(7995)の株価時系列情報

バルカー(7995)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
2019/12/30 2,630 2,653 2,611 2,625 31,500
2019/12/27 2,640 2,669 2,634 2,664 12,700
2019/12/26 2,621 2,641 2,611 2,640 23,300
2019/12/25 2,706 2,715 2,642 2,653 26,100
2019/12/24 2,700 2,734 2,697 2,724 52,400
2019/12/23 2,689 2,703 2,670 2,675 46,600
2019/12/20 2,650 2,691 2,649 2,672 69,100
2019/12/19 2,650 2,660 2,634 2,645 27,100
2019/12/18 2,659 2,669 2,612 2,631 31,500
2019/12/17 2,644 2,660 2,619 2,659 35,600
2019/12/16 2,603 2,622 2,586 2,610 48,700
2019/12/13 2,622 2,644 2,605 2,614 68,200
2019/12/12 2,532 2,580 2,497 2,572 56,600
2019/12/11 2,565 2,565 2,519 2,542 35,100
2019/12/10 2,593 2,597 2,540 2,565 41,600
2019/12/09 2,588 2,615 2,564 2,593 36,400
2019/12/06 2,614 2,625 2,587 2,594 29,200
2019/12/05 2,662 2,662 2,601 2,614 44,300
2019/12/04 2,581 2,612 2,570 2,612 32,300
2019/12/03 2,622 2,622 2,590 2,612 38,200
2019/12/02 2,620 2,643 2,614 2,624 24,800
2019/11/29 2,636 2,646 2,594 2,617 32,600
2019/11/28 2,670 2,670 2,629 2,639 38,700
2019/11/27 2,605 2,674 2,604 2,665 71,100
2019/11/26 2,572 2,621 2,563 2,621 74,400
2019/11/25 2,580 2,599 2,551 2,561 24,200
2019/11/22 2,541 2,563 2,526 2,562 34,700
2019/11/21 2,544 2,550 2,489 2,548 51,700
2019/11/20 2,538 2,575 2,535 2,557 40,800
2019/11/19 2,555 2,588 2,549 2,562 40,400
2019/11/18 2,557 2,583 2,552 2,579 47,000
2019/11/15 2,532 2,574 2,521 2,551 50,900
2019/11/14 2,527 2,544 2,494 2,496 59,900
2019/11/13 2,503 2,531 2,483 2,527 63,700
2019/11/12 2,448 2,506 2,448 2,503 57,600
2019/11/11 2,461 2,465 2,431 2,436 29,500
2019/11/08 2,480 2,489 2,449 2,457 40,100
2019/11/07 2,473 2,473 2,440 2,458 27,200
2019/11/06 2,486 2,486 2,442 2,474 34,500
2019/11/05 2,484 2,495 2,462 2,485 66,400
2019/11/01 2,410 2,435 2,375 2,434 69,100
2019/10/31 2,550 2,550 2,418 2,430 160,200
2019/10/30 2,520 2,555 2,511 2,555 86,900
2019/10/29 2,500 2,510 2,486 2,508 61,500
2019/10/28 2,484 2,510 2,479 2,494 71,300
2019/10/25 2,444 2,468 2,428 2,456 50,700
2019/10/24 2,435 2,446 2,421 2,423 52,900
2019/10/23 2,419 2,433 2,404 2,420 61,600
2019/10/21 2,388 2,423 2,380 2,405 64,500
2019/10/18 2,299 2,343 2,299 2,338 75,100
2019/10/17 2,297 2,310 2,267 2,267 45,100
2019/10/16 2,261 2,290 2,258 2,289 84,700
2019/10/15 2,222 2,243 2,202 2,215 69,000
2019/10/11 2,180 2,200 2,151 2,175 22,400
2019/10/10 2,159 2,184 2,153 2,173 24,300
2019/10/09 2,158 2,186 2,140 2,180 28,100
2019/10/08 2,162 2,180 2,142 2,180 42,700
2019/10/07 2,171 2,177 2,136 2,149 25,500
2019/10/04 2,160 2,181 2,156 2,180 22,600
2019/10/03 2,159 2,172 2,134 2,155 24,800
2019/10/02 2,185 2,217 2,182 2,209 38,300
2019/10/01 2,209 2,218 2,200 2,209 35,200
2019/09/30 2,218 2,220 2,165 2,173 25,700
2019/09/27 2,231 2,232 2,187 2,218 51,100
2019/09/26 2,300 2,311 2,263 2,278 52,800
2019/09/25 2,264 2,268 2,235 2,266 20,600
2019/09/24 2,281 2,292 2,263 2,264 33,100
2019/09/20 2,308 2,308 2,268 2,281 38,100
2019/09/19 2,283 2,315 2,280 2,295 35,200
2019/09/18 2,278 2,283 2,245 2,271 32,000
2019/09/17 2,284 2,299 2,268 2,278 43,000
2019/09/13 2,265 2,301 2,255 2,292 80,100
2019/09/12 2,259 2,291 2,250 2,265 58,000
2019/09/11 2,270 2,283 2,242 2,259 65,800
2019/09/10 2,244 2,287 2,241 2,270 40,500
2019/09/09 2,228 2,229 2,135 2,218 34,000
2019/09/06 2,152 2,230 2,152 2,224 74,300
2019/09/05 2,091 2,138 2,089 2,130 62,600
2019/09/04 2,078 2,078 2,044 2,055 35,200
2019/09/03 2,099 2,105 2,089 2,096 28,400
2019/09/02 2,064 2,105 2,050 2,094 31,500
2019/08/30 2,071 2,073 2,025 2,062 73,700
2019/08/29 2,059 2,066 2,029 2,053 17,400
2019/08/28 2,040 2,044 2,013 2,044 14,700
2019/08/27 2,051 2,056 2,025 2,032 21,400
2019/08/26 2,009 2,039 2,001 2,021 35,900
2019/08/23 2,064 2,082 2,062 2,071 15,500
2019/08/22 2,069 2,091 2,064 2,079 19,900
2019/08/21 2,060 2,072 2,033 2,056 21,400
2019/08/20 2,062 2,070 2,051 2,067 19,900
2019/08/19 2,045 2,058 2,036 2,045 17,300
2019/08/16 2,002 2,033 2,002 2,017 21,000
2019/08/15 2,000 2,024 1,985 2,024 31,000
2019/08/14 2,052 2,062 2,034 2,050 26,000
2019/08/13 2,011 2,031 1,994 2,019 39,100
2019/08/09 2,059 2,069 2,031 2,031 28,200
2019/08/08 2,051 2,066 2,046 2,048 26,600
2019/08/07 2,068 2,077 2,028 2,038 53,200
2019/08/06 2,067 2,095 2,035 2,077 54,600
2019/08/05 2,195 2,195 2,101 2,117 77,800
2019/08/02 2,311 2,328 2,215 2,233 93,500
2019/08/01 2,211 2,390 2,186 2,375 170,900
2019/07/31 2,205 2,205 2,177 2,182 27,200
2019/07/30 2,179 2,200 2,174 2,197 21,900
2019/07/29 2,213 2,213 2,168 2,174 22,700
2019/07/26 2,200 2,202 2,184 2,191 25,800
2019/07/25 2,223 2,239 2,217 2,221 14,600
2019/07/24 2,217 2,238 2,211 2,216 26,400
2019/07/23 2,186 2,228 2,180 2,211 30,500
2019/07/22 2,182 2,201 2,178 2,188 27,200
2019/07/19 2,128 2,184 2,122 2,180 28,600
2019/07/18 2,200 2,200 2,127 2,131 48,200
2019/07/17 2,195 2,221 2,182 2,208 22,300
2019/07/16 2,222 2,229 2,197 2,201 17,200
2019/07/12 2,250 2,260 2,215 2,217 25,300
2019/07/11 2,249 2,257 2,219 2,251 40,600
2019/07/10 2,248 2,250 2,233 2,237 27,900
2019/07/09 2,326 2,332 2,264 2,264 28,600
2019/07/08 2,327 2,344 2,322 2,330 27,600
2019/07/05 2,342 2,357 2,329 2,343 21,200
2019/07/04 2,350 2,356 2,332 2,347 21,100
2019/07/03 2,310 2,354 2,310 2,347 42,500
2019/07/02 2,311 2,340 2,304 2,333 53,000
2019/07/01 2,311 2,330 2,275 2,330 73,600
2019/06/28 2,255 2,266 2,224 2,262 51,500
2019/06/27 2,232 2,258 2,232 2,243 64,400
2019/06/26 2,247 2,254 2,212 2,216 37,100
2019/06/25 2,216 2,256 2,216 2,223 61,200
2019/06/24 2,197 2,214 2,185 2,203 19,900
2019/06/21 2,205 2,215 2,191 2,202 65,000
2019/06/20 2,215 2,215 2,181 2,206 34,600
2019/06/19 2,164 2,209 2,164 2,208 47,900
2019/06/18 2,166 2,183 2,128 2,130 61,300
2019/06/17 2,170 2,178 2,152 2,163 38,100
2019/06/14 2,175 2,194 2,157 2,171 49,500
2019/06/13 2,171 2,182 2,147 2,171 32,300
2019/06/12 2,207 2,226 2,191 2,193 37,800
2019/06/11 2,201 2,231 2,191 2,220 37,500
2019/06/10 2,179 2,202 2,146 2,200 42,200
2019/06/07 2,115 2,150 2,104 2,146 34,700
2019/06/06 2,095 2,126 2,085 2,115 49,700
2019/06/05 2,077 2,111 2,077 2,101 50,600
2019/06/04 2,044 2,062 2,022 2,058 69,800
2019/06/03 2,034 2,050 2,011 2,024 41,000
2019/05/31 2,086 2,095 2,060 2,060 54,600
2019/05/30 2,077 2,118 2,062 2,114 43,000
2019/05/29 2,065 2,090 2,038 2,080 58,200
2019/05/28 2,073 2,087 2,063 2,072 49,100
2019/05/27 2,084 2,090 2,064 2,077 44,000
2019/05/24 2,077 2,092 2,061 2,077 45,600
2019/05/23 2,085 2,101 2,064 2,088 41,100
2019/05/22 2,107 2,129 2,082 2,101 37,900
2019/05/21 2,079 2,089 2,043 2,080 54,600
2019/05/20 2,130 2,142 2,099 2,101 34,700
2019/05/17 2,180 2,180 2,115 2,129 54,800
2019/05/16 2,140 2,168 2,114 2,140 69,200
2019/05/15 2,070 2,173 2,070 2,140 103,700
2019/05/14 2,091 2,150 2,080 2,150 57,700
2019/05/13 2,180 2,180 2,135 2,141 67,400
2019/05/10 2,182 2,217 2,174 2,194 47,700
2019/05/09 2,218 2,218 2,173 2,182 61,300
2019/05/08 2,268 2,268 2,215 2,222 59,300
2019/05/07 2,394 2,394 2,295 2,301 62,300
2019/04/26 2,382 2,384 2,345 2,377 50,000
2019/04/25 2,360 2,397 2,353 2,393 49,700
2019/04/24 2,406 2,406 2,365 2,367 58,000
2019/04/23 2,404 2,423 2,351 2,386 93,700
2019/04/22 2,396 2,414 2,378 2,404 45,100
2019/04/19 2,400 2,407 2,381 2,396 31,300
2019/04/18 2,407 2,407 2,374 2,378 57,200
2019/04/17 2,400 2,416 2,383 2,407 40,000
2019/04/16 2,400 2,406 2,378 2,389 34,900
2019/04/15 2,381 2,406 2,373 2,406 66,800
2019/04/12 2,342 2,346 2,319 2,333 35,500
2019/04/11 2,350 2,373 2,340 2,351 42,200
2019/04/10 2,359 2,387 2,354 2,376 46,500
2019/04/09 2,375 2,399 2,354 2,397 79,500
2019/04/08 2,376 2,395 2,371 2,392 66,800
2019/04/05 2,385 2,397 2,355 2,384 47,700
2019/04/04 2,329 2,399 2,329 2,377 83,800
2019/04/03 2,296 2,344 2,279 2,342 85,000
2019/04/02 2,294 2,308 2,275 2,286 55,900
2019/04/01 2,220 2,280 2,220 2,268 90,500
2019/03/29 2,234 2,241 2,199 2,213 38,300
2019/03/28 2,211 2,234 2,194 2,219 71,600
2019/03/27 2,210 2,246 2,208 2,242 121,000
2019/03/26 2,215 2,256 2,214 2,251 141,300
2019/03/25 2,210 2,210 2,146 2,200 126,800
2019/03/22 2,203 2,246 2,202 2,246 97,400
2019/03/20 2,215 2,234 2,208 2,216 75,900
2019/03/19 2,206 2,217 2,186 2,214 56,800
2019/03/18 2,193 2,218 2,171 2,218 73,500
2019/03/15 2,165 2,188 2,154 2,168 84,300
2019/03/14 2,189 2,191 2,163 2,173 69,200
2019/03/13 2,200 2,210 2,167 2,177 54,900
2019/03/12 2,188 2,223 2,180 2,200 69,400
2019/03/11 2,165 2,168 2,132 2,160 53,400
2019/03/08 2,204 2,220 2,160 2,164 120,000
2019/03/07 2,277 2,286 2,242 2,253 103,900
2019/03/06 2,304 2,306 2,280 2,281 43,000
2019/03/05 2,290 2,308 2,280 2,308 47,600
2019/03/04 2,306 2,309 2,277 2,286 61,900
2019/03/01 2,282 2,313 2,278 2,280 63,800
2019/02/28 2,290 2,297 2,258 2,292 85,900
2019/02/27 2,316 2,324 2,286 2,295 99,900
2019/02/26 2,310 2,325 2,308 2,316 66,400
2019/02/25 2,317 2,318 2,292 2,306 36,700
2019/02/22 2,295 2,299 2,256 2,289 66,700
2019/02/21 2,320 2,320 2,294 2,300 81,400
2019/02/20 2,315 2,348 2,299 2,306 96,400
2019/02/19 2,301 2,316 2,286 2,315 69,200
2019/02/18 2,309 2,312 2,272 2,303 71,700
2019/02/15 2,278 2,284 2,244 2,278 49,700
2019/02/14 2,282 2,303 2,269 2,285 50,000
2019/02/13 2,275 2,294 2,252 2,293 55,500
2019/02/12 2,241 2,286 2,234 2,256 70,300
2019/02/08 2,212 2,246 2,208 2,240 90,500
2019/02/07 2,243 2,262 2,232 2,250 72,500
2019/02/06 2,262 2,265 2,232 2,256 56,100
2019/02/05 2,283 2,296 2,232 2,242 78,000
2019/02/04 2,169 2,284 2,165 2,284 127,500
2019/02/01 2,091 2,159 2,085 2,159 186,400
2019/01/31 2,200 2,203 2,110 2,115 352,100
2019/01/30 2,324 2,328 2,276 2,279 90,900
2019/01/29 2,302 2,338 2,297 2,328 85,500
2019/01/28 2,333 2,360 2,291 2,303 73,900
2019/01/25 2,245 2,337 2,245 2,321 117,200
2019/01/24 2,256 2,281 2,245 2,257 96,300
2019/01/23 2,229 2,266 2,211 2,247 182,200
2019/01/22 2,320 2,321 2,264 2,266 118,900
2019/01/21 2,329 2,340 2,304 2,316 102,400
2019/01/18 2,320 2,320 2,289 2,293 68,800
2019/01/17 2,316 2,322 2,276 2,292 67,500
2019/01/16 2,290 2,290 2,245 2,262 58,700
2019/01/15 2,196 2,283 2,182 2,281 94,600
2019/01/11 2,228 2,238 2,188 2,197 68,200
2019/01/10 2,204 2,241 2,188 2,228 65,800
2019/01/09 2,210 2,232 2,188 2,229 93,400
2019/01/08 2,200 2,226 2,169 2,217 133,700
2019/01/07 2,172 2,241 2,171 2,221 95,600
2019/01/04 2,138 2,159 2,087 2,151 109,900

このページの先頭へ