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
2022/12/30 2,636 2,645 2,623 2,635 27,900
2022/12/29 2,624 2,645 2,600 2,636 21,400
2022/12/28 2,635 2,641 2,621 2,634 19,400
2022/12/27 2,670 2,670 2,635 2,635 29,700
2022/12/26 2,619 2,650 2,615 2,645 24,400
2022/12/23 2,614 2,627 2,597 2,619 36,000
2022/12/22 2,611 2,620 2,590 2,613 34,300
2022/12/21 2,630 2,635 2,586 2,590 52,700
2022/12/20 2,679 2,698 2,614 2,638 48,900
2022/12/19 2,670 2,698 2,664 2,673 25,000
2022/12/16 2,686 2,700 2,662 2,673 50,600
2022/12/15 2,669 2,693 2,664 2,692 22,100
2022/12/14 2,672 2,687 2,660 2,684 17,400
2022/12/13 2,655 2,673 2,655 2,660 33,900
2022/12/12 2,650 2,657 2,640 2,650 36,800
2022/12/09 2,640 2,664 2,639 2,660 22,200
2022/12/08 2,660 2,660 2,626 2,646 29,000
2022/12/07 2,642 2,672 2,630 2,669 40,900
2022/12/06 2,654 2,668 2,644 2,644 31,200
2022/12/05 2,682 2,682 2,654 2,666 34,900
2022/12/02 2,693 2,697 2,654 2,664 56,300
2022/12/01 2,756 2,756 2,705 2,721 49,600
2022/11/30 2,741 2,750 2,730 2,730 32,800
2022/11/29 2,758 2,758 2,728 2,753 45,700
2022/11/28 2,798 2,798 2,766 2,775 32,900
2022/11/25 2,802 2,802 2,765 2,789 28,000
2022/11/24 2,787 2,804 2,780 2,800 52,000
2022/11/22 2,732 2,776 2,732 2,760 54,100
2022/11/21 2,720 2,730 2,713 2,722 20,600
2022/11/18 2,700 2,730 2,698 2,715 31,500
2022/11/17 2,713 2,717 2,691 2,698 19,900
2022/11/16 2,700 2,727 2,680 2,716 40,800
2022/11/15 2,656 2,707 2,656 2,703 32,900
2022/11/14 2,689 2,689 2,656 2,656 33,300
2022/11/11 2,723 2,723 2,669 2,695 40,100
2022/11/10 2,692 2,692 2,659 2,664 41,900
2022/11/09 2,684 2,724 2,684 2,721 51,200
2022/11/08 2,676 2,696 2,672 2,684 35,200
2022/11/07 2,678 2,678 2,651 2,674 28,000
2022/11/04 2,660 2,670 2,636 2,643 41,400
2022/11/02 2,661 2,673 2,637 2,663 136,700
2022/11/01 2,650 2,678 2,639 2,677 81,400
2022/10/31 2,607 2,643 2,591 2,631 55,300
2022/10/28 2,616 2,646 2,555 2,578 221,200
2022/10/27 2,573 2,624 2,544 2,618 157,300
2022/10/26 2,637 2,664 2,630 2,631 113,600
2022/10/25 2,602 2,613 2,589 2,600 59,100
2022/10/24 2,602 2,614 2,582 2,585 38,800
2022/10/21 2,560 2,587 2,544 2,552 51,400
2022/10/20 2,554 2,586 2,548 2,577 35,300
2022/10/19 2,594 2,605 2,587 2,589 25,200
2022/10/18 2,551 2,603 2,551 2,600 64,200
2022/10/17 2,550 2,559 2,536 2,536 29,000
2022/10/14 2,562 2,583 2,541 2,561 46,900
2022/10/13 2,530 2,534 2,513 2,513 50,100
2022/10/12 2,546 2,556 2,528 2,546 50,100
2022/10/11 2,574 2,591 2,538 2,546 69,400
2022/10/07 2,609 2,636 2,598 2,623 39,400
2022/10/06 2,632 2,658 2,625 2,644 38,300
2022/10/05 2,638 2,645 2,616 2,618 43,500
2022/10/04 2,592 2,625 2,592 2,607 65,600
2022/10/03 2,506 2,555 2,500 2,549 53,000
2022/09/30 2,530 2,537 2,503 2,508 43,300
2022/09/29 2,540 2,547 2,495 2,532 79,600
2022/09/28 2,548 2,556 2,502 2,548 96,800
2022/09/27 2,564 2,582 2,545 2,548 52,200
2022/09/26 2,615 2,615 2,552 2,557 85,100
2022/09/22 2,621 2,648 2,617 2,638 32,800
2022/09/21 2,660 2,660 2,626 2,633 48,500
2022/09/20 2,655 2,676 2,650 2,663 37,400
2022/09/16 2,678 2,678 2,624 2,628 47,100
2022/09/15 2,697 2,699 2,671 2,671 33,200
2022/09/14 2,690 2,708 2,677 2,700 61,400
2022/09/13 2,728 2,735 2,706 2,733 39,700
2022/09/12 2,714 2,725 2,708 2,711 34,500
2022/09/09 2,672 2,692 2,670 2,688 40,700
2022/09/08 2,653 2,680 2,640 2,680 55,000
2022/09/07 2,645 2,645 2,617 2,630 43,200
2022/09/06 2,654 2,661 2,629 2,645 58,100
2022/09/05 2,660 2,660 2,627 2,644 42,700
2022/09/02 2,666 2,666 2,617 2,662 76,700
2022/09/01 2,700 2,703 2,657 2,657 84,200
2022/08/31 2,702 2,718 2,694 2,715 40,000
2022/08/30 2,718 2,723 2,706 2,719 29,700
2022/08/29 2,700 2,715 2,693 2,707 55,500
2022/08/26 2,749 2,769 2,738 2,738 78,000
2022/08/25 2,722 2,735 2,714 2,721 41,400
2022/08/24 2,722 2,745 2,703 2,725 54,900
2022/08/23 2,717 2,719 2,701 2,701 48,100
2022/08/22 2,700 2,735 2,697 2,735 57,200
2022/08/19 2,734 2,741 2,714 2,719 32,400
2022/08/18 2,719 2,722 2,699 2,720 46,700
2022/08/17 2,729 2,746 2,724 2,731 40,300
2022/08/16 2,735 2,740 2,720 2,722 36,500
2022/08/15 2,738 2,746 2,732 2,735 29,800
2022/08/12 2,720 2,743 2,702 2,721 51,200
2022/08/10 2,693 2,712 2,677 2,711 37,200
2022/08/09 2,735 2,740 2,686 2,711 48,500
2022/08/08 2,731 2,753 2,727 2,735 38,400
2022/08/05 2,715 2,764 2,703 2,742 56,600
2022/08/04 2,730 2,730 2,694 2,715 33,400
2022/08/03 2,753 2,759 2,702 2,710 40,800
2022/08/02 2,774 2,774 2,708 2,763 101,600
2022/08/01 2,764 2,805 2,757 2,783 69,800
2022/07/29 2,704 2,766 2,697 2,737 127,400
2022/07/28 2,719 2,722 2,656 2,704 149,600
2022/07/27 2,795 2,813 2,715 2,726 163,400
2022/07/26 2,720 2,785 2,720 2,778 98,400
2022/07/25 2,697 2,716 2,689 2,715 76,500
2022/07/22 2,663 2,699 2,644 2,695 63,600
2022/07/21 2,657 2,662 2,635 2,645 78,700
2022/07/20 2,654 2,656 2,632 2,645 63,000
2022/07/19 2,610 2,610 2,591 2,604 42,200
2022/07/15 2,600 2,600 2,552 2,584 26,500
2022/07/14 2,563 2,595 2,557 2,588 33,900
2022/07/13 2,574 2,583 2,558 2,568 38,200
2022/07/12 2,596 2,596 2,538 2,545 77,400
2022/07/11 2,616 2,618 2,590 2,600 55,500
2022/07/08 2,577 2,616 2,570 2,582 84,900
2022/07/07 2,530 2,578 2,514 2,566 74,600
2022/07/06 2,542 2,542 2,497 2,512 91,900
2022/07/05 2,570 2,608 2,544 2,563 85,300
2022/07/04 2,536 2,557 2,506 2,557 78,500
2022/07/01 2,559 2,564 2,500 2,529 116,900
2022/06/30 2,600 2,600 2,550 2,559 91,200
2022/06/29 2,640 2,640 2,599 2,608 121,000
2022/06/28 2,652 2,666 2,623 2,650 72,200
2022/06/27 2,642 2,656 2,626 2,644 69,100
2022/06/24 2,586 2,603 2,575 2,598 74,400
2022/06/23 2,593 2,603 2,565 2,578 54,900
2022/06/22 2,654 2,655 2,597 2,600 64,400
2022/06/21 2,623 2,664 2,622 2,633 77,500
2022/06/20 2,740 2,740 2,618 2,627 59,400
2022/06/17 2,701 2,742 2,671 2,722 139,300
2022/06/16 2,763 2,817 2,761 2,793 67,700
2022/06/15 2,761 2,790 2,734 2,734 66,500
2022/06/14 2,769 2,781 2,736 2,761 60,700
2022/06/13 2,821 2,839 2,789 2,807 52,200
2022/06/10 2,870 2,882 2,850 2,867 59,700
2022/06/09 2,909 2,909 2,881 2,890 49,800
2022/06/08 2,871 2,885 2,842 2,881 77,700
2022/06/07 2,900 2,910 2,875 2,892 65,900
2022/06/06 2,889 2,915 2,873 2,892 61,700
2022/06/03 2,940 2,944 2,844 2,875 92,900
2022/06/02 2,850 2,915 2,836 2,909 110,600
2022/06/01 2,796 2,848 2,744 2,834 165,000
2022/05/31 2,749 2,753 2,730 2,745 36,900
2022/05/30 2,729 2,760 2,728 2,750 103,300
2022/05/27 2,697 2,703 2,669 2,702 52,300
2022/05/26 2,670 2,680 2,652 2,670 47,000
2022/05/25 2,647 2,662 2,639 2,647 36,200
2022/05/24 2,614 2,656 2,603 2,636 46,200
2022/05/23 2,645 2,647 2,595 2,619 44,600
2022/05/20 2,570 2,615 2,570 2,614 50,700
2022/05/19 2,490 2,557 2,479 2,555 69,400
2022/05/18 2,535 2,540 2,498 2,540 91,700
2022/05/17 2,500 2,547 2,454 2,515 279,100
2022/05/16 2,698 2,717 2,675 2,700 109,000
2022/05/13 2,623 2,663 2,612 2,663 48,500
2022/05/12 2,580 2,611 2,565 2,600 41,400
2022/05/11 2,589 2,604 2,574 2,595 29,000
2022/05/10 2,600 2,609 2,570 2,606 34,700
2022/05/09 2,655 2,658 2,606 2,623 41,300
2022/05/06 2,618 2,659 2,600 2,659 47,300
2022/05/02 2,620 2,626 2,570 2,603 41,000
2022/04/28 2,560 2,630 2,560 2,626 61,200
2022/04/27 2,505 2,545 2,497 2,541 108,400
2022/04/26 2,540 2,540 2,504 2,520 40,000
2022/04/25 2,553 2,560 2,536 2,537 42,900
2022/04/22 2,605 2,609 2,575 2,597 27,800
2022/04/21 2,600 2,623 2,595 2,616 53,900
2022/04/20 2,554 2,592 2,553 2,587 55,400
2022/04/19 2,521 2,550 2,518 2,540 34,900
2022/04/18 2,510 2,526 2,487 2,518 50,100
2022/04/15 2,567 2,567 2,533 2,538 29,800
2022/04/14 2,543 2,569 2,535 2,569 38,700
2022/04/13 2,520 2,540 2,510 2,540 50,400
2022/04/12 2,570 2,570 2,519 2,522 31,300
2022/04/11 2,550 2,584 2,543 2,570 30,600
2022/04/08 2,577 2,587 2,535 2,560 42,900
2022/04/07 2,580 2,587 2,556 2,569 46,300
2022/04/06 2,666 2,678 2,615 2,624 48,700
2022/04/05 2,715 2,723 2,663 2,688 70,200
2022/04/04 2,692 2,731 2,676 2,717 60,900
2022/04/01 2,623 2,689 2,612 2,676 42,500
2022/03/31 2,671 2,685 2,657 2,659 56,100
2022/03/30 2,746 2,746 2,675 2,708 77,100
2022/03/29 2,729 2,768 2,706 2,763 80,200
2022/03/28 2,748 2,748 2,716 2,725 54,500
2022/03/25 2,720 2,744 2,703 2,728 91,700
2022/03/24 2,655 2,695 2,647 2,691 72,000
2022/03/23 2,714 2,720 2,686 2,701 71,400
2022/03/22 2,699 2,715 2,680 2,690 83,200
2022/03/18 2,623 2,680 2,618 2,669 109,300
2022/03/17 2,550 2,608 2,548 2,607 81,100
2022/03/16 2,550 2,550 2,528 2,530 65,100
2022/03/15 2,550 2,550 2,531 2,540 40,700
2022/03/14 2,505 2,547 2,494 2,527 66,900
2022/03/11 2,491 2,512 2,476 2,501 54,500
2022/03/10 2,530 2,535 2,503 2,535 63,500
2022/03/09 2,445 2,483 2,431 2,448 46,900
2022/03/08 2,480 2,503 2,430 2,445 72,400
2022/03/07 2,547 2,558 2,492 2,520 80,700
2022/03/04 2,697 2,700 2,619 2,619 59,800
2022/03/03 2,688 2,720 2,684 2,709 45,600
2022/03/02 2,689 2,714 2,637 2,642 69,600
2022/03/01 2,720 2,763 2,709 2,716 96,900
2022/02/28 2,664 2,716 2,664 2,708 109,300
2022/02/25 2,687 2,687 2,615 2,659 115,700
2022/02/24 2,599 2,633 2,569 2,623 133,000
2022/02/22 2,500 2,540 2,498 2,533 47,700
2022/02/21 2,522 2,547 2,505 2,545 29,700
2022/02/18 2,522 2,578 2,513 2,549 58,300
2022/02/17 2,570 2,579 2,536 2,536 57,400
2022/02/16 2,522 2,566 2,522 2,558 56,400
2022/02/15 2,502 2,537 2,489 2,500 67,500
2022/02/14 2,495 2,519 2,478 2,503 70,900
2022/02/10 2,539 2,540 2,501 2,520 44,600
2022/02/09 2,500 2,532 2,493 2,518 56,000
2022/02/08 2,529 2,531 2,470 2,478 81,500
2022/02/07 2,548 2,548 2,513 2,528 57,700
2022/02/04 2,541 2,564 2,511 2,557 70,900
2022/02/03 2,535 2,537 2,506 2,530 71,000
2022/02/02 2,517 2,558 2,483 2,558 82,800
2022/02/01 2,540 2,540 2,481 2,495 123,900
2022/01/31 2,475 2,540 2,469 2,537 115,200
2022/01/28 2,443 2,470 2,412 2,450 155,900
2022/01/27 2,530 2,618 2,403 2,427 226,500
2022/01/26 2,520 2,554 2,486 2,523 89,900
2022/01/25 2,542 2,542 2,472 2,498 71,400
2022/01/24 2,500 2,568 2,478 2,548 47,200
2022/01/21 2,491 2,518 2,461 2,518 103,300
2022/01/20 2,561 2,575 2,518 2,553 94,300
2022/01/19 2,595 2,628 2,535 2,541 129,900
2022/01/18 2,752 2,752 2,639 2,654 97,100
2022/01/17 2,760 2,775 2,735 2,741 59,100
2022/01/14 2,731 2,755 2,710 2,733 73,600
2022/01/13 2,758 2,760 2,734 2,744 60,800
2022/01/12 2,722 2,737 2,713 2,727 60,700
2022/01/11 2,700 2,705 2,668 2,690 49,100
2022/01/07 2,703 2,739 2,654 2,675 67,800
2022/01/06 2,700 2,707 2,670 2,680 51,900
2022/01/05 2,740 2,740 2,711 2,719 69,600
2022/01/04 2,760 2,776 2,713 2,723 98,700

このページの先頭へ