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 |
---|---|---|---|---|---|
2018/12/28 | 396 | 405 | 390 | 401 | 99,500 |
2018/12/27 | 402 | 410 | 393 | 396 | 122,800 |
2018/12/26 | 388 | 400 | 355 | 378 | 194,900 |
2018/12/25 | 360 | 380 | 344 | 372 | 334,300 |
2018/12/21 | 419 | 434 | 394 | 408 | 188,300 |
2018/12/20 | 442 | 465 | 425 | 438 | 139,800 |
2018/12/19 | 462 | 478 | 445 | 457 | 106,000 |
2018/12/18 | 483 | 503 | 461 | 467 | 179,000 |
2018/12/17 | 512 | 530 | 491 | 501 | 133,800 |
2018/12/14 | 495 | 551 | 491 | 520 | 288,800 |
2018/12/13 | 498 | 498 | 474 | 481 | 98,700 |
2018/12/12 | 478 | 513 | 455 | 494 | 160,100 |
2018/12/11 | 520 | 543 | 465 | 480 | 272,700 |
2018/12/10 | 588 | 604 | 500 | 500 | 158,900 |
2018/12/07 | 620 | 620 | 584 | 600 | 126,400 |
2018/12/06 | 615 | 620 | 570 | 600 | 230,200 |
2018/12/05 | 535 | 627 | 535 | 600 | 373,000 |
2018/12/04 | 627 | 640 | 554 | 557 | 414,500 |
2018/12/03 | 606 | 659 | 591 | 620 | 378,600 |
2018/11/30 | 587 | 644 | 578 | 610 | 954,400 |
2018/11/29 | 470 | 545 | 454 | 545 | 357,100 |
2018/11/28 | 489 | 491 | 459 | 465 | 263,200 |
2018/11/27 | 497 | 535 | 477 | 497 | 452,600 |
2018/11/26 | 430 | 495 | 424 | 495 | 424,000 |
2018/11/22 | 404 | 429 | 399 | 415 | 209,500 |
2018/11/21 | 385 | 429 | 385 | 401 | 357,700 |
2018/11/20 | 450 | 457 | 400 | 409 | 416,000 |
2018/11/19 | 487 | 489 | 470 | 470 | 181,000 |
2018/11/16 | 508 | 510 | 475 | 505 | 236,900 |
2018/11/15 | 518 | 520 | 503 | 507 | 204,700 |
2018/11/14 | 549 | 570 | 528 | 528 | 183,700 |
2018/11/13 | 544 | 556 | 519 | 553 | 166,900 |
2018/11/12 | 551 | 569 | 536 | 539 | 132,800 |
2018/11/09 | 538 | 593 | 523 | 560 | 295,600 |
2018/11/08 | 513 | 558 | 505 | 535 | 341,000 |
2018/11/07 | 540 | 540 | 515 | 519 | 244,200 |
2018/11/06 | 577 | 577 | 535 | 545 | 230,000 |
2018/11/05 | 572 | 590 | 555 | 558 | 170,800 |
2018/11/02 | 580 | 603 | 573 | 585 | 149,700 |
2018/11/01 | 576 | 599 | 532 | 584 | 408,200 |
2018/10/31 | 620 | 630 | 596 | 616 | 166,200 |
2018/10/30 | 576 | 655 | 555 | 612 | 280,500 |
2018/10/29 | 668 | 690 | 596 | 596 | 235,100 |
2018/10/26 | 730 | 741 | 655 | 664 | 246,700 |
2018/10/25 | 696 | 725 | 670 | 710 | 275,400 |
2018/10/24 | 673 | 752 | 649 | 726 | 428,200 |
2018/10/23 | 705 | 720 | 640 | 664 | 374,500 |
2018/10/22 | 799 | 830 | 733 | 735 | 561,100 |
2018/10/19 | 669 | 769 | 669 | 734 | 753,800 |
2018/10/18 | 590 | 670 | 583 | 670 | 508,000 |
2018/10/17 | 602 | 603 | 570 | 570 | 166,700 |
2018/10/16 | 627 | 627 | 572 | 592 | 362,700 |
2018/10/15 | 662 | 662 | 635 | 637 | 155,800 |
2018/10/12 | 649 | 690 | 642 | 670 | 148,000 |
2018/10/11 | 650 | 679 | 630 | 659 | 270,100 |
2018/10/10 | 703 | 718 | 660 | 704 | 263,900 |
2018/10/09 | 740 | 753 | 705 | 708 | 139,200 |
2018/10/05 | 700 | 770 | 691 | 744 | 321,400 |
2018/10/04 | 700 | 712 | 696 | 705 | 122,900 |
2018/10/03 | 716 | 726 | 698 | 715 | 151,400 |
2018/10/02 | 740 | 741 | 721 | 721 | 107,700 |
2018/10/01 | 720 | 753 | 720 | 741 | 109,800 |
2018/09/28 | 737 | 739 | 718 | 730 | 121,800 |
2018/09/27 | 742 | 754 | 734 | 735 | 120,800 |
2018/09/26 | 762 | 768 | 732 | 757 | 161,900 |
2018/09/25 | 719 | 764 | 703 | 747 | 254,100 |
2018/09/21 | 752 | 752 | 722 | 727 | 200,800 |
2018/09/20 | 756 | 773 | 746 | 747 | 218,700 |
2018/09/19 | 765 | 793 | 746 | 746 | 281,400 |
2018/09/18 | 798 | 799 | 766 | 770 | 173,100 |
2018/09/14 | 799 | 810 | 755 | 798 | 359,400 |
2018/09/13 | 870 | 907 | 806 | 813 | 411,000 |
2018/09/12 | 814 | 853 | 800 | 840 | 257,100 |
2018/09/11 | 864 | 868 | 817 | 827 | 300,400 |
2018/09/10 | 860 | 866 | 808 | 808 | 340,600 |
2018/09/07 | 836 | 891 | 825 | 857 | 307,400 |
2018/09/06 | 899 | 915 | 837 | 851 | 448,900 |
2018/09/05 | 962 | 965 | 890 | 929 | 557,800 |
2018/09/04 | 995 | 1,015 | 957 | 968 | 349,300 |
2018/09/03 | 993 | 997 | 944 | 980 | 327,300 |
2018/08/31 | 902 | 981 | 902 | 948 | 557,900 |
2018/08/30 | 931 | 945 | 880 | 900 | 611,600 |
2018/08/29 | 989 | 1,025 | 936 | 945 | 804,400 |
2018/08/28 | 860 | 990 | 853 | 932 | 988,900 |
2018/08/27 | 803 | 858 | 796 | 850 | 359,500 |
2018/08/24 | 790 | 819 | 766 | 805 | 197,300 |
2018/08/23 | 746 | 805 | 746 | 794 | 264,300 |
2018/08/22 | 745 | 757 | 730 | 752 | 113,100 |
2018/08/21 | 746 | 778 | 722 | 745 | 287,000 |
2018/08/20 | 800 | 804 | 745 | 746 | 315,100 |
2018/08/17 | 761 | 820 | 741 | 796 | 495,100 |
2018/08/16 | 750 | 755 | 730 | 736 | 194,500 |
2018/08/15 | 768 | 777 | 736 | 765 | 342,400 |
2018/08/14 | 808 | 831 | 762 | 783 | 410,800 |
2018/08/13 | 755 | 849 | 740 | 795 | 745,400 |
2018/08/10 | 710 | 734 | 698 | 710 | 187,700 |
2018/08/09 | 704 | 735 | 687 | 723 | 368,300 |
2018/08/08 | 706 | 740 | 673 | 702 | 282,600 |
2018/08/07 | 749 | 792 | 706 | 709 | 667,800 |
2018/08/06 | 838 | 865 | 770 | 770 | 423,500 |
2018/08/03 | 840 | 870 | 825 | 853 | 521,900 |
2018/08/02 | 761 | 891 | 746 | 815 | 679,100 |
2018/08/01 | 801 | 816 | 743 | 783 | 430,600 |
2018/07/31 | 828 | 834 | 800 | 816 | 242,200 |
2018/07/30 | 850 | 859 | 821 | 836 | 236,200 |
2018/07/27 | 868 | 879 | 850 | 850 | 260,100 |
2018/07/26 | 854 | 869 | 830 | 853 | 393,900 |
2018/07/25 | 841 | 890 | 827 | 851 | 491,200 |
2018/07/24 | 915 | 915 | 850 | 850 | 719,600 |
2018/07/23 | 810 | 934 | 797 | 919 | 1,070,100 |
2018/07/20 | 958 | 987 | 855 | 855 | 1,399,400 |
2018/07/19 | 1,106 | 1,121 | 1,033 | 1,033 | 623,700 |
2018/07/18 | 1,095 | 1,140 | 1,050 | 1,090 | 607,000 |
2018/07/17 | 1,159 | 1,166 | 1,024 | 1,112 | 1,018,600 |
2018/07/13 | 1,130 | 1,200 | 1,078 | 1,129 | 1,588,400 |
2018/07/12 | 943 | 1,049 | 941 | 1,049 | 843,600 |
2018/07/11 | 1,035 | 1,100 | 960 | 960 | 1,513,300 |
2018/07/10 | 945 | 960 | 900 | 960 | 981,400 |
2018/07/09 | 853 | 859 | 795 | 848 | 580,900 |
2018/07/06 | 800 | 833 | 786 | 830 | 482,400 |
2018/07/05 | 731 | 825 | 730 | 762 | 792,300 |
2018/07/04 | 761 | 777 | 710 | 726 | 551,800 |
2018/07/03 | 828 | 852 | 751 | 772 | 542,400 |
2018/07/02 | 851 | 902 | 803 | 803 | 743,200 |
2018/06/29 | 772 | 900 | 757 | 840 | 1,667,100 |
2018/06/28 | 680 | 757 | 641 | 757 | 716,200 |
2018/06/27 | 752 | 805 | 653 | 657 | 1,457,000 |
2018/06/26 | 770 | 978 | 770 | 772 | 2,357,900 |
2018/06/25 | 1,000 | 1,070 | 950 | 1,070 | 995,300 |
2018/06/22 | 1,028 | 1,068 | 924 | 926 | 1,189,900 |
2018/06/21 | 1,300 | 1,347 | 928 | 1,044 | 1,539,900 |
2018/06/20 | 1,153 | 1,274 | 1,088 | 1,205 | 1,112,600 |
2018/06/19 | 1,261 | 1,428 | 1,075 | 1,183 | 1,399,900 |
2018/06/18 | 1,587 | 1,643 | 1,296 | 1,300 | 1,161,900 |
2018/06/15 | 1,603 | 1,644 | 1,300 | 1,447 | 1,300,300 |
2018/06/14 | 1,695 | 1,848 | 1,575 | 1,643 | 1,316,200 |
2018/06/13 | 1,305 | 1,575 | 1,301 | 1,575 | 1,327,100 |
2018/06/12 | 1,194 | 1,373 | 1,155 | 1,275 | 1,488,700 |
2018/06/11 | 1,074 | 1,074 | 1,063 | 1,074 | 301,800 |
2018/06/08 | 842 | 924 | 831 | 924 | 556,900 |
2018/06/07 | 800 | 877 | 781 | 815 | 766,200 |
2018/06/06 | 829 | 949 | 727 | 740 | 1,365,300 |
2018/06/05 | 700 | 799 | 688 | 799 | 752,100 |
2018/06/04 | 731 | 735 | 693 | 699 | 247,200 |
2018/06/01 | 751 | 760 | 720 | 727 | 362,800 |
2018/05/31 | 664 | 748 | 651 | 727 | 685,700 |
2018/05/30 | 611 | 666 | 611 | 648 | 242,100 |
2018/05/29 | 592 | 667 | 591 | 631 | 316,200 |
2018/05/28 | 598 | 609 | 587 | 599 | 101,500 |
2018/05/25 | 602 | 612 | 587 | 610 | 94,700 |
2018/05/24 | 605 | 608 | 584 | 600 | 117,500 |
2018/05/23 | 622 | 633 | 599 | 609 | 232,400 |
2018/05/22 | 667 | 715 | 626 | 644 | 793,400 |
2018/05/21 | 619 | 619 | 601 | 619 | 392,700 |
2018/05/18 | 500 | 532 | 491 | 519 | 196,500 |
2018/05/17 | 539 | 548 | 496 | 507 | 176,000 |
2018/05/16 | 554 | 559 | 481 | 529 | 262,400 |
2018/05/15 | 621 | 647 | 564 | 564 | 283,500 |
2018/05/14 | 672 | 680 | 643 | 651 | 150,500 |
2018/05/11 | 671 | 674 | 640 | 662 | 160,000 |
2018/05/10 | 703 | 738 | 652 | 661 | 345,100 |
2018/05/09 | 602 | 710 | 600 | 701 | 590,300 |
2018/05/08 | 690 | 691 | 610 | 610 | 324,800 |
2018/05/07 | 691 | 738 | 691 | 691 | 194,200 |
2018/05/02 | 730 | 741 | 671 | 703 | 364,200 |
2018/05/01 | 800 | 820 | 731 | 736 | 398,700 |
2018/04/27 | 748 | 880 | 734 | 770 | 569,400 |
2018/04/26 | 835 | 880 | 760 | 778 | 937,400 |
2018/04/25 | 625 | 730 | 598 | 730 | 639,900 |
2018/04/24 | 578 | 635 | 568 | 630 | 1,322,000 |
2018/04/23 | 758 | 820 | 668 | 668 | 476,800 |
2018/04/20 | 916 | 1,000 | 798 | 818 | 945,600 |
2018/04/19 | 901 | 901 | 645 | 901 | 1,406,300 |
2018/04/18 | 751 | 751 | 751 | 751 | 26,200 |
2018/04/17 | 601 | 651 | 593 | 651 | 642,800 |
2018/04/16 | 490 | 551 | 471 | 551 | 813,000 |
2018/04/13 | 447 | 511 | 429 | 471 | 612,300 |
2018/04/12 | 471 | 471 | 347 | 457 | 1,216,300 |
2018/04/11 | 359 | 391 | 359 | 391 | 293,600 |
2018/04/10 | 247 | 311 | 245 | 311 | 498,200 |
2018/04/09 | 230 | 239 | 219 | 231 | 78,400 |
2018/04/06 | 246 | 252 | 226 | 229 | 171,800 |
2018/04/05 | 273 | 278 | 249 | 253 | 110,400 |
2018/04/04 | 289 | 289 | 270 | 273 | 100,900 |
2018/04/03 | 291 | 297 | 283 | 293 | 27,000 |
2018/04/02 | 302 | 306 | 290 | 295 | 43,000 |
2018/03/30 | 306 | 311 | 300 | 303 | 6,800 |
2018/03/29 | 308 | 309 | 301 | 306 | 5,900 |
2018/03/28 | 308 | 309 | 300 | 307 | 10,400 |
2018/03/27 | 306 | 310 | 305 | 305 | 5,700 |
2018/03/26 | 302 | 309 | 292 | 309 | 23,200 |
2018/03/23 | 298 | 310 | 289 | 310 | 26,100 |
2018/03/22 | 313 | 314 | 307 | 308 | 6,300 |
2018/03/20 | 305 | 313 | 304 | 312 | 7,200 |
2018/03/19 | 323 | 323 | 313 | 313 | 20,200 |
2018/03/16 | 324 | 328 | 322 | 323 | 12,800 |
2018/03/15 | 322 | 327 | 318 | 327 | 18,300 |
2018/03/14 | 315 | 321 | 310 | 320 | 26,300 |
2018/03/13 | 310 | 314 | 307 | 314 | 12,500 |
2018/03/12 | 317 | 319 | 309 | 313 | 16,400 |
2018/03/09 | 309 | 316 | 307 | 316 | 21,400 |
2018/03/08 | 304 | 309 | 304 | 307 | 11,300 |
2018/03/07 | 308 | 308 | 300 | 307 | 15,500 |
2018/03/06 | 310 | 315 | 307 | 310 | 12,500 |
2018/03/05 | 315 | 316 | 305 | 310 | 22,600 |
2018/03/02 | 317 | 317 | 300 | 314 | 46,800 |
2018/03/01 | 320 | 321 | 312 | 317 | 25,000 |
2018/02/28 | 318 | 323 | 317 | 321 | 20,400 |
2018/02/27 | 321 | 323 | 316 | 318 | 44,000 |
2018/02/26 | 327 | 327 | 317 | 325 | 34,600 |
2018/02/23 | 328 | 334 | 317 | 325 | 29,900 |
2018/02/22 | 338 | 338 | 320 | 327 | 54,800 |
2018/02/21 | 310 | 349 | 309 | 343 | 95,000 |
2018/02/20 | 309 | 318 | 304 | 315 | 30,100 |
2018/02/19 | 300 | 307 | 297 | 305 | 29,600 |
2018/02/16 | 300 | 303 | 287 | 300 | 42,100 |
2018/02/15 | 287 | 296 | 285 | 296 | 32,600 |
2018/02/14 | 292 | 302 | 283 | 288 | 63,000 |
2018/02/13 | 306 | 313 | 303 | 308 | 47,800 |
2018/02/09 | 280 | 304 | 279 | 304 | 82,300 |
2018/02/08 | 309 | 319 | 300 | 306 | 45,100 |
2018/02/07 | 317 | 334 | 309 | 309 | 66,500 |
2018/02/06 | 282 | 308 | 265 | 308 | 213,600 |
2018/02/05 | 324 | 331 | 321 | 322 | 130,500 |
2018/02/02 | 376 | 376 | 330 | 345 | 196,800 |
2018/02/01 | 388 | 390 | 372 | 379 | 106,500 |
2018/01/31 | 394 | 396 | 364 | 395 | 145,500 |
2018/01/30 | 406 | 448 | 350 | 386 | 565,300 |
2018/01/29 | 420 | 430 | 374 | 430 | 575,800 |
2018/01/26 | 320 | 356 | 316 | 350 | 223,200 |
2018/01/25 | 309 | 318 | 309 | 314 | 58,300 |
2018/01/24 | 308 | 313 | 305 | 313 | 65,100 |
2018/01/23 | 312 | 314 | 304 | 311 | 74,300 |
2018/01/22 | 307 | 318 | 306 | 314 | 82,700 |
2018/01/19 | 306 | 316 | 300 | 307 | 81,900 |
2018/01/18 | 333 | 342 | 298 | 304 | 175,800 |
2018/01/17 | 308 | 346 | 308 | 326 | 493,300 |
2018/01/16 | 305 | 307 | 291 | 302 | 203,800 |
2018/01/15 | 311 | 320 | 300 | 306 | 220,500 |
2018/01/12 | 321 | 325 | 295 | 303 | 390,400 |
2018/01/11 | 334 | 390 | 311 | 325 | 699,300 |
2018/01/10 | 478 | 490 | 350 | 350 | 1,016,000 |
2018/01/09 | 381 | 430 | 375 | 430 | 476,100 |
2018/01/05 | 324 | 367 | 319 | 350 | 630,600 |
2018/01/04 | 276 | 333 | 276 | 301 | 792,000 |