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 |
---|---|---|---|---|---|
2019/12/30 | 365 | 397 | 359 | 396 | 145,000 |
2019/12/27 | 331 | 385 | 331 | 357 | 186,200 |
2019/12/26 | 332 | 334 | 329 | 333 | 38,800 |
2019/12/25 | 330 | 333 | 329 | 331 | 38,100 |
2019/12/24 | 337 | 338 | 332 | 334 | 84,000 |
2019/12/23 | 344 | 344 | 333 | 337 | 56,300 |
2019/12/20 | 333 | 339 | 333 | 339 | 50,800 |
2019/12/19 | 327 | 335 | 325 | 332 | 46,100 |
2019/12/18 | 342 | 343 | 328 | 330 | 87,100 |
2019/12/17 | 355 | 355 | 346 | 347 | 57,900 |
2019/12/16 | 358 | 362 | 345 | 354 | 199,300 |
2019/12/13 | 371 | 378 | 361 | 362 | 58,400 |
2019/12/12 | 366 | 372 | 361 | 371 | 46,400 |
2019/12/11 | 372 | 376 | 360 | 366 | 85,700 |
2019/12/10 | 379 | 385 | 374 | 375 | 36,300 |
2019/12/09 | 375 | 386 | 361 | 374 | 165,200 |
2019/12/06 | 353 | 367 | 351 | 367 | 83,700 |
2019/12/05 | 360 | 361 | 351 | 351 | 43,500 |
2019/12/04 | 361 | 361 | 348 | 353 | 90,100 |
2019/12/03 | 367 | 370 | 360 | 365 | 53,300 |
2019/12/02 | 385 | 385 | 360 | 367 | 175,800 |
2019/11/29 | 371 | 379 | 354 | 375 | 218,200 |
2019/11/28 | 338 | 375 | 332 | 368 | 324,900 |
2019/11/27 | 317 | 335 | 315 | 327 | 132,700 |
2019/11/26 | 315 | 324 | 314 | 316 | 51,100 |
2019/11/25 | 320 | 327 | 315 | 315 | 55,800 |
2019/11/22 | 322 | 339 | 313 | 314 | 128,200 |
2019/11/21 | 312 | 333 | 309 | 320 | 170,100 |
2019/11/20 | 306 | 307 | 298 | 307 | 49,000 |
2019/11/19 | 295 | 320 | 295 | 309 | 71,000 |
2019/11/18 | 303 | 303 | 290 | 294 | 57,300 |
2019/11/15 | 298 | 304 | 289 | 302 | 157,100 |
2019/11/14 | 332 | 332 | 319 | 319 | 49,400 |
2019/11/13 | 338 | 338 | 324 | 332 | 64,700 |
2019/11/12 | 320 | 338 | 315 | 335 | 88,600 |
2019/11/11 | 312 | 315 | 311 | 314 | 21,800 |
2019/11/08 | 308 | 317 | 307 | 308 | 55,800 |
2019/11/07 | 310 | 310 | 304 | 306 | 51,900 |
2019/11/06 | 314 | 314 | 302 | 306 | 55,000 |
2019/11/05 | 299 | 322 | 296 | 308 | 150,600 |
2019/11/01 | 293 | 296 | 286 | 288 | 152,900 |
2019/10/31 | 318 | 318 | 297 | 301 | 143,700 |
2019/10/30 | 328 | 335 | 315 | 316 | 108,300 |
2019/10/29 | 332 | 338 | 324 | 328 | 89,000 |
2019/10/28 | 342 | 342 | 330 | 332 | 77,300 |
2019/10/25 | 342 | 354 | 329 | 337 | 149,500 |
2019/10/24 | 361 | 363 | 345 | 350 | 145,300 |
2019/10/23 | 372 | 376 | 361 | 361 | 70,100 |
2019/10/21 | 374 | 377 | 371 | 371 | 40,300 |
2019/10/18 | 373 | 382 | 373 | 375 | 49,300 |
2019/10/17 | 391 | 400 | 367 | 376 | 116,400 |
2019/10/16 | 397 | 398 | 390 | 390 | 39,800 |
2019/10/15 | 395 | 399 | 391 | 395 | 42,100 |
2019/10/11 | 400 | 407 | 395 | 395 | 52,700 |
2019/10/10 | 405 | 412 | 397 | 397 | 60,100 |
2019/10/09 | 408 | 416 | 408 | 410 | 32,500 |
2019/10/08 | 417 | 422 | 409 | 410 | 64,600 |
2019/10/07 | 409 | 429 | 401 | 417 | 133,100 |
2019/10/04 | 403 | 407 | 400 | 406 | 14,000 |
2019/10/03 | 392 | 407 | 390 | 400 | 64,000 |
2019/10/02 | 392 | 401 | 390 | 400 | 31,500 |
2019/10/01 | 403 | 404 | 394 | 396 | 59,000 |
2019/09/30 | 423 | 423 | 404 | 404 | 55,100 |
2019/09/27 | 406 | 425 | 401 | 418 | 47,500 |
2019/09/26 | 396 | 404 | 395 | 400 | 40,500 |
2019/09/25 | 395 | 399 | 393 | 394 | 23,200 |
2019/09/24 | 402 | 402 | 392 | 392 | 51,200 |
2019/09/20 | 395 | 403 | 391 | 399 | 46,400 |
2019/09/19 | 393 | 405 | 391 | 403 | 55,500 |
2019/09/18 | 412 | 413 | 390 | 391 | 101,600 |
2019/09/17 | 414 | 415 | 411 | 413 | 23,000 |
2019/09/13 | 413 | 415 | 408 | 409 | 31,900 |
2019/09/12 | 410 | 417 | 410 | 410 | 39,200 |
2019/09/11 | 411 | 415 | 405 | 411 | 69,000 |
2019/09/10 | 416 | 417 | 407 | 412 | 50,300 |
2019/09/09 | 423 | 424 | 404 | 412 | 105,900 |
2019/09/06 | 439 | 440 | 429 | 430 | 37,700 |
2019/09/05 | 438 | 442 | 430 | 434 | 72,100 |
2019/09/04 | 434 | 447 | 432 | 438 | 64,300 |
2019/09/03 | 432 | 445 | 429 | 440 | 96,100 |
2019/09/02 | 409 | 442 | 409 | 426 | 127,900 |
2019/08/30 | 409 | 495 | 404 | 408 | 703,900 |
2019/08/29 | 417 | 417 | 417 | 417 | 32,500 |
2019/08/28 | 515 | 525 | 493 | 497 | 80,900 |
2019/08/27 | 489 | 520 | 488 | 507 | 111,100 |
2019/08/26 | 494 | 499 | 487 | 487 | 55,100 |
2019/08/23 | 500 | 508 | 500 | 504 | 40,500 |
2019/08/22 | 506 | 511 | 503 | 506 | 36,800 |
2019/08/21 | 518 | 522 | 501 | 510 | 47,800 |
2019/08/20 | 518 | 530 | 518 | 518 | 24,200 |
2019/08/19 | 540 | 540 | 512 | 520 | 71,100 |
2019/08/16 | 532 | 545 | 522 | 538 | 98,400 |
2019/08/15 | 517 | 527 | 500 | 527 | 108,500 |
2019/08/14 | 546 | 555 | 540 | 547 | 35,700 |
2019/08/13 | 548 | 549 | 539 | 544 | 34,800 |
2019/08/09 | 546 | 564 | 540 | 556 | 67,400 |
2019/08/08 | 544 | 569 | 541 | 548 | 69,600 |
2019/08/07 | 503 | 534 | 501 | 534 | 84,100 |
2019/08/06 | 474 | 506 | 471 | 500 | 87,600 |
2019/08/05 | 533 | 535 | 498 | 500 | 100,400 |
2019/08/02 | 542 | 545 | 535 | 537 | 30,800 |
2019/08/01 | 550 | 553 | 542 | 548 | 32,000 |
2019/07/31 | 556 | 556 | 545 | 549 | 26,700 |
2019/07/30 | 565 | 570 | 558 | 558 | 40,200 |
2019/07/29 | 552 | 561 | 546 | 557 | 47,400 |
2019/07/26 | 545 | 558 | 544 | 547 | 43,100 |
2019/07/25 | 532 | 551 | 532 | 545 | 70,500 |
2019/07/24 | 542 | 551 | 534 | 534 | 46,400 |
2019/07/23 | 558 | 558 | 541 | 543 | 96,400 |
2019/07/22 | 537 | 540 | 529 | 531 | 33,000 |
2019/07/19 | 569 | 569 | 538 | 540 | 79,800 |
2019/07/18 | 546 | 547 | 538 | 539 | 53,200 |
2019/07/17 | 562 | 564 | 547 | 553 | 41,000 |
2019/07/16 | 547 | 571 | 532 | 562 | 71,100 |
2019/07/12 | 573 | 574 | 555 | 556 | 73,800 |
2019/07/11 | 561 | 575 | 555 | 570 | 85,800 |
2019/07/10 | 571 | 582 | 557 | 558 | 101,700 |
2019/07/09 | 585 | 644 | 560 | 561 | 701,600 |
2019/07/08 | 538 | 553 | 529 | 552 | 121,600 |
2019/07/05 | 530 | 538 | 518 | 525 | 107,300 |
2019/07/04 | 520 | 520 | 510 | 510 | 38,100 |
2019/07/03 | 533 | 534 | 516 | 522 | 43,500 |
2019/07/02 | 531 | 539 | 517 | 527 | 85,300 |
2019/07/01 | 518 | 535 | 511 | 530 | 142,300 |
2019/06/28 | 501 | 525 | 486 | 510 | 122,100 |
2019/06/27 | 506 | 525 | 484 | 490 | 89,100 |
2019/06/26 | 512 | 517 | 501 | 505 | 52,900 |
2019/06/25 | 520 | 525 | 501 | 519 | 83,800 |
2019/06/24 | 540 | 560 | 522 | 522 | 75,200 |
2019/06/21 | 520 | 555 | 515 | 539 | 148,900 |
2019/06/20 | 500 | 520 | 497 | 514 | 152,300 |
2019/06/19 | 492 | 498 | 487 | 491 | 41,500 |
2019/06/18 | 491 | 495 | 479 | 486 | 77,100 |
2019/06/17 | 480 | 489 | 473 | 485 | 48,100 |
2019/06/14 | 486 | 491 | 476 | 482 | 38,300 |
2019/06/13 | 475 | 503 | 430 | 481 | 116,900 |
2019/06/12 | 476 | 483 | 465 | 474 | 41,800 |
2019/06/11 | 465 | 484 | 456 | 476 | 97,000 |
2019/06/10 | 471 | 489 | 460 | 473 | 87,200 |
2019/06/07 | 446 | 494 | 446 | 470 | 95,100 |
2019/06/06 | 444 | 452 | 443 | 447 | 34,500 |
2019/06/05 | 446 | 457 | 443 | 444 | 54,600 |
2019/06/04 | 433 | 448 | 426 | 440 | 64,200 |
2019/06/03 | 459 | 470 | 421 | 421 | 121,500 |
2019/05/31 | 482 | 487 | 458 | 470 | 52,700 |
2019/05/30 | 476 | 483 | 454 | 475 | 57,900 |
2019/05/29 | 480 | 485 | 473 | 481 | 87,700 |
2019/05/28 | 498 | 498 | 454 | 483 | 190,500 |
2019/05/27 | 429 | 498 | 427 | 498 | 233,500 |
2019/05/24 | 429 | 439 | 424 | 427 | 106,400 |
2019/05/23 | 469 | 469 | 442 | 442 | 125,800 |
2019/05/22 | 451 | 483 | 441 | 464 | 113,700 |
2019/05/21 | 455 | 458 | 430 | 451 | 170,800 |
2019/05/20 | 506 | 510 | 453 | 463 | 234,700 |
2019/05/17 | 520 | 541 | 506 | 506 | 175,700 |
2019/05/16 | 503 | 505 | 481 | 481 | 195,800 |
2019/05/15 | 535 | 536 | 518 | 523 | 59,500 |
2019/05/14 | 515 | 541 | 505 | 529 | 71,000 |
2019/05/13 | 555 | 555 | 532 | 535 | 61,300 |
2019/05/10 | 533 | 559 | 530 | 555 | 91,200 |
2019/05/09 | 538 | 548 | 530 | 537 | 64,800 |
2019/05/08 | 520 | 547 | 515 | 537 | 82,600 |
2019/05/07 | 509 | 534 | 507 | 530 | 51,100 |
2019/04/26 | 502 | 509 | 500 | 509 | 69,000 |
2019/04/25 | 508 | 512 | 500 | 504 | 99,900 |
2019/04/24 | 516 | 516 | 507 | 510 | 60,800 |
2019/04/23 | 515 | 530 | 511 | 515 | 64,900 |
2019/04/22 | 520 | 523 | 515 | 519 | 85,100 |
2019/04/19 | 519 | 539 | 518 | 525 | 83,900 |
2019/04/18 | 539 | 541 | 518 | 518 | 87,300 |
2019/04/17 | 545 | 551 | 538 | 541 | 55,800 |
2019/04/16 | 539 | 551 | 536 | 548 | 102,300 |
2019/04/15 | 540 | 550 | 535 | 543 | 57,000 |
2019/04/12 | 538 | 562 | 535 | 544 | 106,800 |
2019/04/11 | 556 | 565 | 536 | 546 | 131,300 |
2019/04/10 | 572 | 577 | 558 | 566 | 142,500 |
2019/04/09 | 608 | 629 | 580 | 586 | 256,700 |
2019/04/08 | 533 | 610 | 531 | 578 | 299,500 |
2019/04/05 | 570 | 571 | 544 | 550 | 133,600 |
2019/04/04 | 580 | 580 | 554 | 574 | 132,700 |
2019/04/03 | 548 | 591 | 536 | 570 | 302,100 |
2019/04/02 | 528 | 549 | 512 | 529 | 204,600 |
2019/04/01 | 578 | 583 | 523 | 528 | 235,800 |
2019/03/29 | 515 | 593 | 513 | 593 | 289,800 |
2019/03/28 | 498 | 518 | 495 | 508 | 136,700 |
2019/03/27 | 534 | 534 | 496 | 508 | 217,800 |
2019/03/26 | 545 | 568 | 523 | 533 | 207,500 |
2019/03/25 | 515 | 556 | 515 | 550 | 154,100 |
2019/03/22 | 570 | 584 | 554 | 555 | 202,800 |
2019/03/20 | 606 | 608 | 573 | 573 | 213,100 |
2019/03/19 | 572 | 617 | 572 | 602 | 263,500 |
2019/03/18 | 596 | 618 | 574 | 585 | 374,900 |
2019/03/15 | 698 | 698 | 625 | 625 | 449,200 |
2019/03/14 | 704 | 720 | 700 | 712 | 122,700 |
2019/03/13 | 728 | 734 | 696 | 710 | 232,200 |
2019/03/12 | 733 | 751 | 710 | 740 | 220,400 |
2019/03/11 | 772 | 791 | 701 | 719 | 445,700 |
2019/03/08 | 767 | 813 | 763 | 772 | 219,900 |
2019/03/07 | 823 | 830 | 768 | 795 | 432,600 |
2019/03/06 | 875 | 888 | 845 | 853 | 410,200 |
2019/03/05 | 810 | 863 | 798 | 845 | 410,700 |
2019/03/04 | 760 | 822 | 749 | 806 | 371,100 |
2019/03/01 | 739 | 752 | 723 | 747 | 187,900 |
2019/02/28 | 708 | 775 | 694 | 724 | 413,300 |
2019/02/27 | 745 | 752 | 701 | 719 | 527,700 |
2019/02/26 | 848 | 851 | 767 | 789 | 523,500 |
2019/02/25 | 863 | 880 | 815 | 819 | 440,400 |
2019/02/22 | 849 | 924 | 832 | 908 | 353,700 |
2019/02/21 | 826 | 860 | 801 | 860 | 319,500 |
2019/02/20 | 849 | 849 | 799 | 840 | 371,900 |
2019/02/19 | 764 | 820 | 763 | 789 | 520,700 |
2019/02/18 | 725 | 737 | 702 | 704 | 159,800 |
2019/02/15 | 609 | 744 | 607 | 704 | 503,200 |
2019/02/14 | 655 | 669 | 640 | 656 | 150,000 |
2019/02/13 | 645 | 685 | 639 | 675 | 219,800 |
2019/02/12 | 703 | 713 | 635 | 635 | 280,000 |
2019/02/08 | 709 | 760 | 707 | 708 | 234,200 |
2019/02/07 | 760 | 767 | 725 | 727 | 224,800 |
2019/02/06 | 798 | 808 | 735 | 767 | 347,900 |
2019/02/05 | 776 | 855 | 755 | 783 | 838,500 |
2019/02/04 | 653 | 707 | 646 | 706 | 285,500 |
2019/02/01 | 633 | 679 | 624 | 653 | 334,000 |
2019/01/31 | 660 | 718 | 633 | 640 | 754,300 |
2019/01/30 | 568 | 650 | 560 | 650 | 520,200 |
2019/01/29 | 570 | 572 | 550 | 550 | 112,400 |
2019/01/28 | 557 | 562 | 540 | 550 | 73,300 |
2019/01/25 | 544 | 554 | 537 | 553 | 70,500 |
2019/01/24 | 527 | 543 | 527 | 536 | 70,900 |
2019/01/23 | 549 | 555 | 532 | 534 | 100,700 |
2019/01/22 | 545 | 555 | 533 | 543 | 125,300 |
2019/01/21 | 580 | 581 | 554 | 555 | 145,500 |
2019/01/18 | 563 | 575 | 550 | 570 | 165,500 |
2019/01/17 | 551 | 582 | 537 | 553 | 363,900 |
2019/01/16 | 531 | 534 | 505 | 516 | 130,100 |
2019/01/15 | 522 | 547 | 506 | 521 | 179,600 |
2019/01/11 | 565 | 575 | 502 | 503 | 280,100 |
2019/01/10 | 540 | 587 | 527 | 550 | 239,800 |
2019/01/09 | 620 | 620 | 525 | 550 | 641,800 |
2019/01/08 | 477 | 550 | 477 | 550 | 323,400 |
2019/01/07 | 441 | 490 | 435 | 470 | 240,100 |
2019/01/04 | 400 | 460 | 381 | 427 | 314,700 |