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 |
|---|---|---|---|---|---|
| 2025/07/31 | 291 | 295 | 286 | 292 | 32,100 |
| 2025/07/30 | 288 | 297 | 287 | 295 | 67,400 |
| 2025/07/29 | 290 | 292 | 279 | 283 | 109,400 |
| 2025/07/28 | 297 | 300 | 292 | 295 | 107,300 |
| 2025/07/25 | 321 | 321 | 295 | 304 | 198,700 |
| 2025/07/24 | 324 | 326 | 318 | 322 | 66,700 |
| 2025/07/23 | 327 | 327 | 319 | 325 | 125,600 |
| 2025/07/22 | 323 | 340 | 315 | 322 | 341,600 |
| 2025/07/18 | 319 | 336 | 301 | 315 | 613,300 |
| 2025/07/17 | 350 | 350 | 315 | 350 | 1,081,000 |
| 2025/07/16 | 278 | 278 | 261 | 270 | 150,700 |
| 2025/07/15 | 302 | 302 | 265 | 270 | 352,200 |
| 2025/07/14 | 294 | 338 | 293 | 295 | 966,800 |
| 2025/07/11 | 350 | 351 | 290 | 297 | 1,393,400 |
| 2025/07/10 | 295 | 355 | 274 | 343 | 2,409,600 |
| 2025/07/09 | 288 | 330 | 274 | 275 | 1,328,100 |
| 2025/07/08 | 347 | 364 | 271 | 304 | 2,079,800 |
| 2025/07/07 | 295 | 315 | 279 | 315 | 1,098,900 |
| 2025/07/04 | 182 | 235 | 182 | 235 | 577,300 |
| 2025/07/03 | 180 | 189 | 179 | 185 | 23,400 |
| 2025/07/02 | 176 | 191 | 175 | 177 | 35,800 |
| 2025/07/01 | 180 | 183 | 175 | 176 | 43,900 |
| 2025/06/30 | 187 | 188 | 180 | 182 | 63,400 |
| 2025/06/27 | 193 | 195 | 186 | 186 | 66,100 |
| 2025/06/26 | 192 | 197 | 190 | 191 | 50,500 |
| 2025/06/25 | 184 | 222 | 181 | 191 | 203,600 |
| 2025/06/24 | 193 | 193 | 187 | 189 | 40,400 |
| 2025/06/23 | 193 | 193 | 189 | 192 | 24,300 |
| 2025/06/20 | 189 | 198 | 189 | 194 | 33,500 |
| 2025/06/19 | 190 | 201 | 190 | 192 | 47,800 |
| 2025/06/18 | 192 | 197 | 188 | 189 | 82,700 |
| 2025/06/17 | 193 | 211 | 185 | 199 | 249,400 |
| 2025/06/16 | 200 | 203 | 194 | 196 | 102,000 |
| 2025/06/13 | 212 | 214 | 196 | 197 | 204,600 |
| 2025/06/12 | 219 | 236 | 210 | 211 | 445,400 |
| 2025/06/11 | 253 | 280 | 206 | 208 | 1,315,900 |
| 2025/06/10 | 188 | 230 | 180 | 230 | 432,600 |
| 2025/06/09 | 172 | 193 | 171 | 180 | 300,100 |
| 2025/06/06 | 179 | 182 | 169 | 171 | 68,100 |
| 2025/06/05 | 179 | 187 | 172 | 174 | 245,500 |
| 2025/06/04 | 169 | 190 | 161 | 184 | 410,700 |
| 2025/06/03 | 190 | 192 | 164 | 169 | 421,000 |
| 2025/06/02 | 173 | 190 | 170 | 187 | 1,024,400 |
| 2025/05/30 | 150 | 191 | 149 | 153 | 1,506,100 |
| 2025/05/29 | 134 | 150 | 132 | 142 | 161,600 |
| 2025/05/28 | 131 | 133 | 131 | 133 | 11,400 |
| 2025/05/27 | 135 | 135 | 132 | 133 | 7,000 |
| 2025/05/26 | 135 | 135 | 130 | 133 | 17,400 |
| 2025/05/23 | 132 | 134 | 132 | 134 | 3,900 |
| 2025/05/22 | 132 | 134 | 130 | 134 | 15,100 |
| 2025/05/21 | 134 | 134 | 128 | 130 | 19,200 |
| 2025/05/20 | 135 | 135 | 132 | 132 | 18,600 |
| 2025/05/19 | 137 | 138 | 132 | 135 | 26,500 |
| 2025/05/16 | 129 | 136 | 128 | 136 | 63,000 |
| 2025/05/15 | 146 | 146 | 142 | 146 | 22,200 |
| 2025/05/14 | 146 | 147 | 144 | 144 | 26,000 |
| 2025/05/13 | 138 | 144 | 135 | 143 | 38,900 |
| 2025/05/12 | 133 | 137 | 132 | 136 | 30,300 |
| 2025/05/09 | 128 | 137 | 126 | 131 | 30,200 |
| 2025/05/08 | 128 | 129 | 128 | 128 | 2,800 |
| 2025/05/07 | 130 | 130 | 126 | 128 | 18,700 |
| 2025/05/02 | 132 | 132 | 128 | 129 | 23,600 |
| 2025/05/01 | 129 | 133 | 129 | 130 | 31,500 |
| 2025/04/30 | 135 | 135 | 132 | 132 | 27,600 |
| 2025/04/28 | 132 | 133 | 129 | 132 | 16,200 |
| 2025/04/25 | 134 | 134 | 127 | 132 | 18,900 |
| 2025/04/24 | 133 | 134 | 132 | 133 | 16,000 |
| 2025/04/23 | 133 | 134 | 131 | 133 | 10,400 |
| 2025/04/22 | 133 | 135 | 129 | 132 | 22,400 |
| 2025/04/21 | 135 | 137 | 131 | 133 | 36,100 |
| 2025/04/18 | 134 | 138 | 130 | 138 | 30,100 |
| 2025/04/17 | 135 | 135 | 134 | 134 | 6,200 |
| 2025/04/16 | 137 | 137 | 133 | 133 | 10,100 |
| 2025/04/15 | 134 | 135 | 134 | 135 | 2,400 |
| 2025/04/14 | 131 | 138 | 131 | 133 | 8,300 |
| 2025/04/11 | 129 | 132 | 128 | 132 | 32,600 |
| 2025/04/10 | 130 | 135 | 128 | 130 | 43,100 |
| 2025/04/09 | 123 | 124 | 122 | 122 | 19,200 |
| 2025/04/08 | 125 | 132 | 122 | 125 | 27,000 |
| 2025/04/07 | 129 | 132 | 110 | 115 | 123,800 |
| 2025/04/04 | 148 | 150 | 142 | 144 | 49,900 |
| 2025/04/03 | 153 | 153 | 145 | 153 | 64,200 |
| 2025/04/02 | 159 | 159 | 155 | 156 | 24,300 |
| 2025/04/01 | 160 | 162 | 155 | 159 | 38,200 |
| 2025/03/31 | 160 | 163 | 157 | 159 | 21,700 |
| 2025/03/28 | 159 | 180 | 154 | 158 | 194,000 |
| 2025/03/27 | 167 | 205 | 158 | 158 | 520,200 |
| 2025/03/26 | 160 | 165 | 159 | 165 | 41,900 |
| 2025/03/25 | 159 | 163 | 158 | 162 | 27,800 |
| 2025/03/24 | 158 | 159 | 155 | 157 | 15,000 |
| 2025/03/21 | 157 | 158 | 156 | 158 | 11,700 |
| 2025/03/19 | 154 | 157 | 154 | 157 | 11,600 |
| 2025/03/18 | 158 | 158 | 153 | 155 | 25,500 |
| 2025/03/17 | 156 | 158 | 155 | 158 | 7,600 |
| 2025/03/14 | 155 | 157 | 153 | 157 | 11,300 |
| 2025/03/13 | 155 | 156 | 153 | 154 | 4,300 |
| 2025/03/12 | 153 | 157 | 151 | 155 | 9,600 |
| 2025/03/11 | 150 | 154 | 150 | 153 | 27,500 |
| 2025/03/10 | 157 | 160 | 155 | 155 | 39,000 |
| 2025/03/07 | 155 | 157 | 153 | 156 | 14,700 |
| 2025/03/06 | 153 | 157 | 152 | 155 | 21,600 |
| 2025/03/05 | 153 | 155 | 152 | 152 | 14,000 |
| 2025/03/04 | 155 | 157 | 152 | 155 | 24,100 |
| 2025/03/03 | 150 | 155 | 150 | 153 | 24,200 |
| 2025/02/28 | 151 | 159 | 150 | 152 | 39,300 |
| 2025/02/27 | 154 | 156 | 154 | 156 | 15,400 |
| 2025/02/26 | 153 | 153 | 150 | 153 | 21,200 |
| 2025/02/25 | 156 | 156 | 150 | 151 | 39,600 |
| 2025/02/21 | 155 | 158 | 153 | 156 | 31,900 |
| 2025/02/20 | 159 | 159 | 154 | 157 | 46,100 |
| 2025/02/19 | 164 | 164 | 155 | 159 | 54,600 |
| 2025/02/18 | 165 | 166 | 163 | 164 | 6,300 |
| 2025/02/17 | 167 | 171 | 159 | 163 | 72,200 |
| 2025/02/14 | 161 | 165 | 161 | 162 | 33,900 |
| 2025/02/13 | 166 | 166 | 160 | 162 | 46,200 |
| 2025/02/12 | 166 | 166 | 160 | 165 | 34,600 |
| 2025/02/10 | 160 | 170 | 160 | 166 | 99,200 |
| 2025/02/07 | 153 | 155 | 151 | 155 | 24,500 |
| 2025/02/06 | 151 | 153 | 150 | 152 | 37,600 |
| 2025/02/05 | 159 | 160 | 149 | 150 | 140,500 |
| 2025/02/04 | 165 | 165 | 158 | 159 | 26,800 |
| 2025/02/03 | 166 | 169 | 163 | 164 | 28,100 |
| 2025/01/31 | 168 | 171 | 167 | 168 | 15,800 |
| 2025/01/30 | 170 | 172 | 168 | 168 | 34,200 |
| 2025/01/29 | 167 | 169 | 165 | 169 | 23,900 |
| 2025/01/28 | 165 | 168 | 163 | 165 | 53,600 |
| 2025/01/27 | 165 | 169 | 163 | 168 | 60,400 |
| 2025/01/24 | 160 | 165 | 156 | 165 | 127,400 |
| 2025/01/23 | 167 | 168 | 151 | 156 | 277,800 |
| 2025/01/22 | 179 | 179 | 168 | 171 | 254,600 |
| 2025/01/21 | 190 | 194 | 177 | 182 | 96,100 |
| 2025/01/20 | 187 | 190 | 187 | 190 | 64,600 |
| 2025/01/17 | 197 | 197 | 193 | 195 | 9,600 |
| 2025/01/16 | 198 | 200 | 196 | 198 | 6,700 |
| 2025/01/15 | 200 | 200 | 197 | 197 | 5,300 |
| 2025/01/14 | 201 | 201 | 198 | 199 | 10,700 |
| 2025/01/10 | 199 | 200 | 197 | 198 | 12,800 |
| 2025/01/09 | 199 | 199 | 197 | 199 | 4,300 |
| 2025/01/08 | 196 | 200 | 195 | 200 | 15,500 |
| 2025/01/07 | 197 | 200 | 196 | 197 | 16,600 |
| 2025/01/06 | 200 | 200 | 194 | 197 | 31,900 |
| 2024/12/30 | 199 | 200 | 194 | 196 | 11,400 |
| 2024/12/27 | 193 | 200 | 193 | 194 | 39,700 |
| 2024/12/26 | 194 | 196 | 190 | 193 | 41,000 |
| 2024/12/25 | 195 | 196 | 192 | 193 | 23,300 |
| 2024/12/24 | 196 | 196 | 193 | 195 | 23,900 |
| 2024/12/23 | 199 | 199 | 196 | 197 | 9,900 |
| 2024/12/20 | 197 | 198 | 196 | 196 | 10,100 |
| 2024/12/19 | 198 | 199 | 196 | 197 | 7,600 |
| 2024/12/18 | 196 | 200 | 196 | 197 | 17,400 |
| 2024/12/17 | 195 | 198 | 194 | 196 | 15,900 |
| 2024/12/16 | 202 | 203 | 197 | 198 | 32,100 |
| 2024/12/13 | 199 | 205 | 199 | 203 | 18,000 |
| 2024/12/12 | 200 | 201 | 197 | 201 | 32,700 |
| 2024/12/11 | 205 | 206 | 200 | 201 | 28,800 |
| 2024/12/10 | 211 | 211 | 200 | 204 | 44,900 |
| 2024/12/09 | 213 | 216 | 208 | 211 | 13,000 |
| 2024/12/06 | 212 | 212 | 211 | 211 | 7,700 |
| 2024/12/05 | 217 | 218 | 211 | 212 | 16,200 |
| 2024/12/04 | 223 | 223 | 215 | 217 | 10,800 |
| 2024/12/03 | 220 | 229 | 214 | 220 | 17,000 |
| 2024/12/02 | 223 | 224 | 218 | 220 | 13,800 |
| 2024/11/29 | 225 | 226 | 223 | 223 | 4,700 |
| 2024/11/28 | 228 | 228 | 225 | 225 | 2,200 |
| 2024/11/27 | 231 | 233 | 228 | 228 | 4,600 |
| 2024/11/26 | 227 | 233 | 227 | 230 | 4,100 |
| 2024/11/25 | 225 | 233 | 224 | 227 | 15,900 |
| 2024/11/22 | 213 | 228 | 213 | 223 | 19,700 |
| 2024/11/21 | 210 | 213 | 209 | 212 | 5,700 |
| 2024/11/20 | 211 | 215 | 205 | 213 | 7,900 |
| 2024/11/19 | 204 | 213 | 201 | 211 | 18,900 |
| 2024/11/18 | 209 | 210 | 201 | 203 | 24,600 |
| 2024/11/15 | 224 | 224 | 208 | 208 | 32,300 |
| 2024/11/14 | 223 | 228 | 221 | 221 | 10,400 |
| 2024/11/13 | 226 | 229 | 220 | 223 | 16,800 |
| 2024/11/12 | 229 | 229 | 224 | 228 | 10,000 |
| 2024/11/11 | 228 | 229 | 226 | 229 | 9,400 |
| 2024/11/08 | 230 | 230 | 227 | 228 | 4,900 |
| 2024/11/07 | 230 | 230 | 227 | 230 | 9,800 |
| 2024/11/06 | 227 | 232 | 227 | 229 | 5,700 |
| 2024/11/05 | 226 | 233 | 226 | 228 | 5,200 |
| 2024/11/01 | 228 | 229 | 225 | 227 | 4,800 |
| 2024/10/31 | 229 | 229 | 227 | 227 | 2,000 |
| 2024/10/30 | 226 | 229 | 226 | 228 | 3,200 |
| 2024/10/29 | 227 | 232 | 225 | 227 | 8,100 |
| 2024/10/28 | 224 | 230 | 224 | 229 | 7,300 |
| 2024/10/25 | 227 | 227 | 224 | 224 | 10,900 |
| 2024/10/24 | 227 | 229 | 225 | 229 | 5,200 |
| 2024/10/23 | 227 | 229 | 225 | 227 | 6,700 |
| 2024/10/22 | 231 | 231 | 227 | 227 | 6,300 |
| 2024/10/21 | 231 | 233 | 224 | 230 | 24,200 |
| 2024/10/18 | 238 | 238 | 231 | 234 | 11,500 |
| 2024/10/17 | 234 | 236 | 232 | 236 | 6,000 |
| 2024/10/16 | 237 | 240 | 234 | 236 | 9,900 |
| 2024/10/15 | 239 | 241 | 235 | 241 | 8,900 |
| 2024/10/11 | 235 | 242 | 233 | 234 | 14,500 |
| 2024/10/10 | 240 | 240 | 234 | 235 | 8,500 |
| 2024/10/09 | 241 | 241 | 238 | 239 | 1,700 |
| 2024/10/08 | 237 | 243 | 236 | 239 | 9,200 |
| 2024/10/07 | 240 | 240 | 234 | 234 | 8,900 |