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
2020/12/30 236 242 236 241 18,700
2020/12/29 239 241 234 239 26,800
2020/12/28 236 240 231 232 70,100
2020/12/25 236 239 235 236 39,900
2020/12/24 245 249 236 240 81,300
2020/12/23 252 256 245 248 36,900
2020/12/22 253 253 243 251 66,200
2020/12/21 248 259 248 256 38,000
2020/12/18 255 255 249 254 35,300
2020/12/17 258 258 250 255 65,700
2020/12/16 255 258 252 258 42,200
2020/12/15 253 255 250 255 17,700
2020/12/14 254 257 248 255 37,600
2020/12/11 249 252 247 252 47,600
2020/12/10 252 255 247 249 32,800
2020/12/09 251 253 249 250 24,400
2020/12/08 250 255 247 250 37,200
2020/12/07 253 261 247 250 59,900
2020/12/04 254 257 247 253 70,200
2020/12/03 257 257 253 255 22,200
2020/12/02 258 258 253 257 42,000
2020/12/01 250 262 248 260 59,800
2020/11/30 250 251 245 247 35,000
2020/11/27 253 253 234 250 141,800
2020/11/26 260 260 248 250 86,300
2020/11/25 258 260 254 257 32,600
2020/11/24 252 258 252 255 37,700
2020/11/20 258 259 248 250 130,300
2020/11/19 269 269 260 264 87,900
2020/11/18 273 276 269 272 81,800
2020/11/17 280 285 268 278 142,600
2020/11/16 283 307 283 299 160,700
2020/11/13 276 278 269 278 30,000
2020/11/12 279 280 273 275 18,600
2020/11/11 280 290 267 279 66,400
2020/11/10 285 290 264 279 81,800
2020/11/09 274 285 270 281 44,300
2020/11/06 274 279 268 274 43,000
2020/11/05 268 272 263 270 57,400
2020/11/04 270 277 262 262 55,900
2020/11/02 261 273 259 262 94,500
2020/10/30 287 290 262 262 157,700
2020/10/29 287 292 286 287 67,200
2020/10/28 302 302 293 297 62,900
2020/10/27 292 306 290 305 90,000
2020/10/26 299 302 288 300 75,300
2020/10/23 303 305 295 296 77,200
2020/10/22 304 308 299 299 47,600
2020/10/21 315 320 305 308 76,300
2020/10/20 291 328 290 313 119,100
2020/10/19 297 299 287 299 77,300
2020/10/16 311 311 296 296 194,100
2020/10/15 325 326 306 310 175,900
2020/10/14 335 344 322 325 294,600
2020/10/13 325 331 315 319 178,400
2020/10/12 317 344 312 321 294,200
2020/10/09 315 315 305 312 120,200
2020/10/08 308 315 305 315 107,300
2020/10/07 298 310 298 304 77,900
2020/10/06 301 310 297 300 122,900
2020/10/05 297 305 289 303 110,000
2020/10/02 308 316 280 281 295,900
2020/09/30 313 315 295 298 244,600
2020/09/29 319 327 306 315 363,500
2020/09/28 287 310 283 303 394,000
2020/09/25 300 329 276 280 593,600
2020/09/24 350 353 298 305 748,100
2020/09/23 290 345 281 336 1,393,300
2020/09/18 244 279 241 265 346,200
2020/09/17 241 244 237 242 86,100
2020/09/16 245 248 241 242 129,900
2020/09/15 246 248 241 245 106,900
2020/09/14 237 247 232 241 151,500
2020/09/11 225 234 224 231 98,000
2020/09/10 238 240 226 227 196,100
2020/09/09 240 246 230 234 415,300
2020/09/08 243 260 230 238 367,600
2020/09/07 227 300 221 238 1,411,300
2020/09/04 220 224 219 222 76,500
2020/09/03 230 231 224 226 31,700
2020/09/02 231 236 227 229 61,800
2020/09/01 223 232 222 232 35,200
2020/08/31 220 234 220 226 22,700
2020/08/28 228 230 216 219 98,300
2020/08/27 235 235 227 228 45,500
2020/08/26 230 241 229 235 135,000
2020/08/25 223 236 223 235 148,400
2020/08/24 221 223 219 222 26,300
2020/08/21 218 222 216 221 41,000
2020/08/20 218 219 216 216 45,600
2020/08/19 220 224 220 222 41,000
2020/08/18 219 223 217 222 36,500
2020/08/17 223 229 218 219 182,500
2020/08/14 212 216 211 212 37,700
2020/08/13 214 215 210 213 18,600
2020/08/12 214 216 207 214 30,100
2020/08/11 211 216 208 213 57,700
2020/08/07 206 208 202 207 28,700
2020/08/06 205 211 205 208 29,700
2020/08/05 204 208 204 205 21,700
2020/08/04 204 207 201 207 33,600
2020/08/03 204 205 201 202 30,800
2020/07/31 202 205 200 203 43,400
2020/07/30 203 207 202 204 23,500
2020/07/29 203 205 201 201 42,100
2020/07/28 207 209 200 203 64,200
2020/07/27 205 208 203 206 63,600
2020/07/22 215 216 201 206 198,100
2020/07/21 236 237 215 217 211,100
2020/07/20 229 238 222 235 248,000
2020/07/17 204 227 202 221 305,500
2020/07/16 210 213 200 202 137,100
2020/07/15 203 207 202 206 31,700
2020/07/14 207 210 195 203 84,900
2020/07/13 210 211 205 206 83,300
2020/07/10 220 220 207 210 108,000
2020/07/09 222 223 213 216 69,700
2020/07/08 223 227 221 223 62,900
2020/07/07 215 226 212 221 120,100
2020/07/06 212 215 208 212 75,600
2020/07/03 210 216 209 214 78,100
2020/07/02 227 227 206 215 175,900
2020/07/01 214 227 214 223 189,800
2020/06/30 213 217 209 212 77,400
2020/06/29 219 219 206 206 158,600
2020/06/26 228 233 220 222 195,800
2020/06/25 229 233 225 228 76,500
2020/06/24 223 241 221 233 250,000
2020/06/23 224 227 220 221 76,600
2020/06/22 222 224 221 222 57,500
2020/06/19 222 225 220 224 55,500
2020/06/18 225 228 221 222 108,000
2020/06/17 226 243 223 226 167,000
2020/06/16 223 227 222 226 76,400
2020/06/15 228 232 218 218 103,700
2020/06/12 219 232 215 228 136,800
2020/06/11 236 241 227 228 150,300
2020/06/10 242 242 237 241 114,400
2020/06/09 247 248 239 242 136,900
2020/06/08 235 244 232 244 159,600
2020/06/05 225 232 222 230 94,400
2020/06/04 233 235 225 225 171,100
2020/06/03 245 249 233 234 216,300
2020/06/02 242 242 236 238 102,800
2020/06/01 241 245 237 241 161,900
2020/05/29 228 244 224 236 682,500
2020/05/28 248 290 246 276 607,500
2020/05/27 231 246 227 238 158,100
2020/05/26 235 238 230 231 74,300
2020/05/25 235 236 229 233 88,400
2020/05/22 237 241 231 235 55,200
2020/05/21 233 237 227 234 86,300
2020/05/20 219 235 213 225 125,600
2020/05/19 217 222 216 219 112,100
2020/05/18 223 225 215 221 40,700
2020/05/15 234 238 213 219 168,600
2020/05/14 242 244 231 231 119,200
2020/05/13 238 246 230 246 126,600
2020/05/12 241 241 230 233 100,600
2020/05/11 242 247 234 239 179,200
2020/05/08 234 249 225 230 249,400
2020/05/07 235 238 224 226 375,500
2020/05/01 249 253 233 237 294,500
2020/04/30 287 290 250 251 674,100
2020/04/28 321 370 286 295 691,100
2020/04/27 250 321 239 313 1,141,100
2020/04/24 196 242 194 242 900,500
2020/04/23 199 201 192 192 277,300
2020/04/22 183 189 179 184 30,600
2020/04/21 192 205 184 188 105,700
2020/04/20 197 198 192 196 53,200
2020/04/17 198 200 195 195 66,700
2020/04/16 201 209 197 198 124,700
2020/04/15 200 200 192 196 48,100
2020/04/14 196 202 191 200 42,100
2020/04/13 199 201 192 195 53,100
2020/04/10 218 228 195 196 405,600
2020/04/09 181 199 181 194 96,400
2020/04/08 180 185 172 181 49,300
2020/04/07 180 186 176 181 26,000
2020/04/06 168 178 163 178 32,500
2020/04/03 183 183 173 174 47,800
2020/04/02 181 189 177 183 41,600
2020/04/01 185 188 180 184 40,700
2020/03/31 185 192 183 183 29,100
2020/03/30 187 193 180 184 58,400
2020/03/27 198 198 185 197 50,500
2020/03/26 196 196 189 195 32,300
2020/03/25 200 204 193 195 95,700
2020/03/24 182 197 182 191 67,600
2020/03/23 178 181 174 178 33,200
2020/03/19 185 187 174 180 39,800
2020/03/18 182 194 182 185 50,500
2020/03/17 168 184 167 182 46,400
2020/03/16 183 189 165 176 76,000
2020/03/13 171 186 168 173 156,000
2020/03/12 196 204 192 196 121,100
2020/03/11 232 235 207 208 125,200
2020/03/10 188 232 185 232 295,900
2020/03/09 261 267 202 214 248,700
2020/03/06 281 286 262 277 140,700
2020/03/05 301 307 280 291 107,400
2020/03/04 306 310 291 301 58,000
2020/03/03 308 323 295 310 105,300
2020/03/02 271 305 270 296 80,400
2020/02/28 279 299 279 279 135,500
2020/02/27 347 355 319 319 70,700
2020/02/26 350 373 341 350 45,200
2020/02/25 325 360 321 350 81,000
2020/02/21 351 356 347 353 16,400
2020/02/20 349 370 343 351 29,900
2020/02/19 340 350 340 349 22,900
2020/02/18 355 357 341 346 19,400
2020/02/17 353 358 345 354 51,000
2020/02/14 344 355 343 353 44,500
2020/02/13 368 370 340 348 91,600
2020/02/12 369 374 361 367 29,700
2020/02/10 344 393 344 377 105,100
2020/02/07 349 352 340 344 27,100
2020/02/06 350 359 340 348 64,900
2020/02/05 357 360 351 352 36,900
2020/02/04 375 388 347 350 176,700
2020/02/03 314 397 310 383 257,900
2020/01/31 341 342 326 338 34,800
2020/01/30 340 340 310 321 75,200
2020/01/29 345 345 336 337 26,600
2020/01/28 335 344 335 341 30,100
2020/01/27 339 348 333 338 80,500
2020/01/24 355 355 343 344 57,100
2020/01/23 362 364 352 354 34,600
2020/01/22 367 367 361 362 15,300
2020/01/21 376 376 361 364 43,300
2020/01/20 360 378 359 372 94,700
2020/01/17 363 363 354 358 45,100
2020/01/16 371 373 361 362 65,400
2020/01/15 382 382 361 373 78,200
2020/01/14 389 389 381 381 40,300
2020/01/10 389 392 380 385 45,700
2020/01/09 388 393 386 389 48,800
2020/01/08 397 402 368 384 87,200
2020/01/07 398 398 380 392 81,300
2020/01/06 390 395 380 382 80,500

このページの先頭へ