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 |
---|---|---|---|---|---|
2021/12/30 | 269 | 283 | 269 | 282 | 39,500 |
2021/12/29 | 270 | 274 | 267 | 270 | 34,000 |
2021/12/28 | 266 | 270 | 264 | 270 | 28,700 |
2021/12/27 | 270 | 270 | 263 | 268 | 41,600 |
2021/12/24 | 268 | 272 | 268 | 271 | 9,700 |
2021/12/23 | 268 | 273 | 268 | 271 | 13,400 |
2021/12/22 | 272 | 275 | 266 | 269 | 26,100 |
2021/12/21 | 270 | 280 | 268 | 273 | 13,600 |
2021/12/20 | 274 | 283 | 263 | 270 | 75,000 |
2021/12/17 | 271 | 273 | 267 | 270 | 16,800 |
2021/12/16 | 264 | 271 | 263 | 270 | 29,100 |
2021/12/15 | 259 | 262 | 258 | 262 | 12,300 |
2021/12/14 | 255 | 265 | 252 | 258 | 44,000 |
2021/12/13 | 261 | 261 | 255 | 255 | 17,600 |
2021/12/10 | 263 | 264 | 259 | 263 | 11,600 |
2021/12/09 | 263 | 264 | 260 | 263 | 15,000 |
2021/12/08 | 263 | 266 | 258 | 261 | 14,500 |
2021/12/07 | 259 | 266 | 256 | 262 | 9,500 |
2021/12/06 | 260 | 263 | 254 | 259 | 40,900 |
2021/12/03 | 255 | 264 | 251 | 264 | 29,900 |
2021/12/02 | 261 | 261 | 251 | 255 | 43,700 |
2021/12/01 | 262 | 267 | 258 | 264 | 32,200 |
2021/11/30 | 265 | 272 | 261 | 262 | 49,800 |
2021/11/29 | 270 | 275 | 257 | 262 | 79,500 |
2021/11/26 | 290 | 290 | 265 | 276 | 137,300 |
2021/11/25 | 325 | 327 | 284 | 290 | 398,800 |
2021/11/24 | 267 | 348 | 265 | 340 | 1,166,500 |
2021/11/22 | 269 | 269 | 262 | 268 | 16,000 |
2021/11/19 | 271 | 273 | 268 | 269 | 14,100 |
2021/11/18 | 268 | 274 | 268 | 271 | 13,200 |
2021/11/17 | 271 | 277 | 265 | 270 | 68,200 |
2021/11/16 | 278 | 281 | 266 | 271 | 90,100 |
2021/11/15 | 290 | 300 | 288 | 296 | 62,400 |
2021/11/12 | 284 | 289 | 279 | 284 | 31,200 |
2021/11/11 | 283 | 284 | 281 | 282 | 4,800 |
2021/11/10 | 281 | 284 | 279 | 282 | 8,300 |
2021/11/09 | 280 | 281 | 277 | 280 | 9,400 |
2021/11/08 | 281 | 281 | 277 | 281 | 9,500 |
2021/11/05 | 281 | 282 | 280 | 281 | 10,600 |
2021/11/04 | 283 | 283 | 281 | 281 | 4,200 |
2021/11/02 | 279 | 285 | 279 | 283 | 5,200 |
2021/11/01 | 287 | 287 | 279 | 285 | 10,700 |
2021/10/29 | 280 | 283 | 279 | 283 | 11,400 |
2021/10/28 | 281 | 282 | 280 | 280 | 4,500 |
2021/10/27 | 286 | 286 | 279 | 281 | 18,900 |
2021/10/26 | 285 | 287 | 281 | 285 | 3,500 |
2021/10/25 | 280 | 285 | 276 | 285 | 11,600 |
2021/10/22 | 275 | 285 | 275 | 280 | 24,900 |
2021/10/21 | 282 | 285 | 277 | 279 | 16,100 |
2021/10/20 | 289 | 289 | 281 | 285 | 12,000 |
2021/10/19 | 294 | 294 | 280 | 288 | 16,100 |
2021/10/18 | 294 | 296 | 290 | 294 | 12,400 |
2021/10/15 | 300 | 300 | 292 | 294 | 15,200 |
2021/10/14 | 283 | 304 | 283 | 299 | 29,500 |
2021/10/13 | 283 | 288 | 283 | 288 | 7,500 |
2021/10/12 | 283 | 285 | 282 | 282 | 7,400 |
2021/10/11 | 284 | 285 | 281 | 285 | 12,700 |
2021/10/08 | 280 | 282 | 280 | 281 | 10,500 |
2021/10/07 | 270 | 281 | 270 | 280 | 11,200 |
2021/10/06 | 281 | 281 | 269 | 270 | 29,100 |
2021/10/05 | 277 | 279 | 273 | 278 | 22,200 |
2021/10/04 | 284 | 284 | 279 | 282 | 13,300 |
2021/10/01 | 282 | 285 | 278 | 283 | 23,100 |
2021/09/30 | 292 | 293 | 280 | 281 | 32,400 |
2021/09/29 | 293 | 296 | 291 | 293 | 16,400 |
2021/09/28 | 291 | 300 | 291 | 295 | 19,800 |
2021/09/27 | 292 | 295 | 290 | 294 | 12,300 |
2021/09/24 | 298 | 299 | 291 | 292 | 19,700 |
2021/09/22 | 300 | 300 | 290 | 294 | 22,700 |
2021/09/21 | 290 | 302 | 290 | 300 | 25,100 |
2021/09/17 | 294 | 304 | 294 | 302 | 20,800 |
2021/09/16 | 304 | 305 | 289 | 297 | 27,800 |
2021/09/15 | 300 | 304 | 300 | 304 | 18,000 |
2021/09/14 | 307 | 311 | 301 | 305 | 34,400 |
2021/09/13 | 301 | 310 | 298 | 310 | 42,300 |
2021/09/10 | 289 | 297 | 288 | 297 | 27,600 |
2021/09/09 | 288 | 291 | 285 | 287 | 47,600 |
2021/09/08 | 285 | 288 | 277 | 288 | 46,400 |
2021/09/07 | 285 | 285 | 282 | 285 | 9,100 |
2021/09/06 | 285 | 296 | 280 | 285 | 41,800 |
2021/09/03 | 285 | 286 | 280 | 283 | 15,100 |
2021/09/02 | 290 | 290 | 282 | 285 | 12,600 |
2021/09/01 | 282 | 287 | 279 | 287 | 24,200 |
2021/08/31 | 282 | 289 | 279 | 287 | 25,400 |
2021/08/30 | 285 | 285 | 275 | 282 | 17,400 |
2021/08/27 | 276 | 284 | 273 | 282 | 16,000 |
2021/08/26 | 263 | 279 | 262 | 276 | 12,700 |
2021/08/25 | 263 | 267 | 261 | 261 | 14,000 |
2021/08/24 | 262 | 264 | 260 | 263 | 6,500 |
2021/08/23 | 266 | 266 | 252 | 263 | 39,100 |
2021/08/20 | 275 | 275 | 266 | 267 | 28,300 |
2021/08/19 | 283 | 283 | 271 | 278 | 37,500 |
2021/08/18 | 281 | 286 | 275 | 284 | 19,900 |
2021/08/17 | 290 | 295 | 281 | 281 | 45,400 |
2021/08/16 | 291 | 295 | 275 | 291 | 125,600 |
2021/08/13 | 269 | 272 | 263 | 271 | 18,600 |
2021/08/12 | 269 | 270 | 267 | 269 | 11,500 |
2021/08/11 | 276 | 276 | 271 | 272 | 10,800 |
2021/08/10 | 270 | 276 | 270 | 274 | 24,200 |
2021/08/06 | 267 | 270 | 265 | 270 | 14,000 |
2021/08/05 | 270 | 270 | 265 | 269 | 31,900 |
2021/08/04 | 266 | 275 | 264 | 267 | 30,300 |
2021/08/03 | 263 | 265 | 261 | 263 | 3,200 |
2021/08/02 | 260 | 264 | 259 | 263 | 19,600 |
2021/07/30 | 265 | 266 | 262 | 263 | 13,600 |
2021/07/29 | 266 | 267 | 263 | 266 | 11,300 |
2021/07/28 | 265 | 268 | 260 | 263 | 89,700 |
2021/07/27 | 270 | 297 | 267 | 272 | 262,200 |
2021/07/26 | 261 | 263 | 259 | 262 | 8,600 |
2021/07/21 | 259 | 263 | 259 | 260 | 10,900 |
2021/07/20 | 263 | 264 | 260 | 260 | 15,800 |
2021/07/19 | 272 | 274 | 262 | 268 | 16,200 |
2021/07/16 | 265 | 273 | 264 | 268 | 25,700 |
2021/07/15 | 268 | 268 | 262 | 268 | 6,700 |
2021/07/14 | 265 | 267 | 261 | 267 | 14,800 |
2021/07/13 | 262 | 265 | 259 | 265 | 11,400 |
2021/07/12 | 256 | 263 | 255 | 261 | 20,700 |
2021/07/09 | 256 | 256 | 252 | 255 | 14,200 |
2021/07/08 | 262 | 263 | 255 | 257 | 10,800 |
2021/07/07 | 263 | 264 | 255 | 257 | 18,200 |
2021/07/06 | 255 | 266 | 254 | 263 | 20,400 |
2021/07/05 | 262 | 266 | 255 | 263 | 22,300 |
2021/07/02 | 270 | 274 | 263 | 263 | 27,900 |
2021/07/01 | 287 | 288 | 263 | 265 | 82,000 |
2021/06/30 | 254 | 284 | 253 | 283 | 49,700 |
2021/06/29 | 250 | 257 | 250 | 257 | 20,300 |
2021/06/28 | 253 | 254 | 250 | 250 | 15,000 |
2021/06/25 | 251 | 252 | 248 | 250 | 13,500 |
2021/06/24 | 249 | 251 | 248 | 249 | 15,900 |
2021/06/23 | 250 | 251 | 247 | 247 | 11,700 |
2021/06/22 | 247 | 253 | 243 | 243 | 25,900 |
2021/06/21 | 245 | 256 | 243 | 247 | 36,900 |
2021/06/18 | 242 | 244 | 241 | 244 | 11,100 |
2021/06/17 | 248 | 248 | 243 | 243 | 12,400 |
2021/06/16 | 245 | 250 | 245 | 246 | 11,000 |
2021/06/15 | 246 | 250 | 245 | 249 | 10,900 |
2021/06/14 | 249 | 249 | 245 | 249 | 12,800 |
2021/06/11 | 248 | 249 | 245 | 249 | 7,900 |
2021/06/10 | 249 | 250 | 244 | 248 | 23,500 |
2021/06/09 | 250 | 251 | 246 | 249 | 23,700 |
2021/06/08 | 250 | 257 | 249 | 253 | 11,800 |
2021/06/07 | 250 | 255 | 247 | 250 | 19,600 |
2021/06/04 | 254 | 254 | 250 | 253 | 11,500 |
2021/06/03 | 256 | 256 | 252 | 254 | 11,500 |
2021/06/02 | 261 | 262 | 254 | 258 | 25,500 |
2021/06/01 | 253 | 269 | 251 | 263 | 102,900 |
2021/05/31 | 237 | 276 | 235 | 246 | 134,700 |
2021/05/28 | 235 | 239 | 233 | 236 | 21,400 |
2021/05/27 | 235 | 235 | 232 | 232 | 11,300 |
2021/05/26 | 234 | 237 | 232 | 232 | 20,900 |
2021/05/25 | 228 | 235 | 228 | 232 | 22,800 |
2021/05/24 | 230 | 231 | 226 | 227 | 27,800 |
2021/05/21 | 228 | 229 | 224 | 227 | 20,700 |
2021/05/20 | 224 | 227 | 222 | 225 | 21,500 |
2021/05/19 | 225 | 234 | 222 | 222 | 84,100 |
2021/05/18 | 230 | 234 | 227 | 230 | 80,600 |
2021/05/17 | 223 | 240 | 222 | 235 | 260,900 |
2021/05/14 | 261 | 271 | 261 | 271 | 26,000 |
2021/05/13 | 265 | 272 | 260 | 269 | 27,300 |
2021/05/12 | 267 | 269 | 264 | 268 | 22,200 |
2021/05/11 | 277 | 277 | 265 | 270 | 38,900 |
2021/05/10 | 275 | 277 | 270 | 277 | 25,400 |
2021/05/07 | 274 | 274 | 269 | 270 | 18,300 |
2021/05/06 | 274 | 276 | 272 | 274 | 11,500 |
2021/04/30 | 272 | 275 | 270 | 273 | 31,000 |
2021/04/28 | 273 | 275 | 271 | 272 | 19,300 |
2021/04/27 | 275 | 277 | 274 | 274 | 16,000 |
2021/04/26 | 285 | 285 | 275 | 278 | 35,000 |
2021/04/23 | 280 | 285 | 278 | 285 | 10,400 |
2021/04/22 | 277 | 280 | 275 | 280 | 14,400 |
2021/04/21 | 278 | 279 | 273 | 279 | 18,400 |
2021/04/20 | 281 | 282 | 278 | 281 | 19,700 |
2021/04/19 | 290 | 290 | 281 | 282 | 24,200 |
2021/04/16 | 281 | 289 | 280 | 287 | 45,300 |
2021/04/15 | 286 | 286 | 281 | 281 | 17,900 |
2021/04/14 | 283 | 286 | 282 | 286 | 8,600 |
2021/04/13 | 283 | 286 | 282 | 284 | 5,600 |
2021/04/12 | 288 | 289 | 281 | 284 | 22,800 |
2021/04/09 | 288 | 289 | 284 | 287 | 9,000 |
2021/04/08 | 286 | 288 | 285 | 288 | 5,200 |
2021/04/07 | 288 | 289 | 286 | 289 | 8,300 |
2021/04/06 | 290 | 293 | 287 | 290 | 19,300 |
2021/04/05 | 294 | 295 | 286 | 295 | 25,000 |
2021/04/02 | 298 | 298 | 294 | 295 | 9,100 |
2021/04/01 | 296 | 302 | 291 | 298 | 31,400 |
2021/03/31 | 294 | 300 | 289 | 299 | 37,000 |
2021/03/30 | 289 | 293 | 285 | 293 | 17,700 |
2021/03/29 | 290 | 290 | 285 | 286 | 18,800 |
2021/03/26 | 285 | 293 | 285 | 290 | 19,200 |
2021/03/25 | 286 | 288 | 285 | 288 | 17,200 |
2021/03/24 | 284 | 286 | 282 | 285 | 30,500 |
2021/03/23 | 289 | 290 | 284 | 288 | 33,700 |
2021/03/22 | 293 | 293 | 285 | 290 | 35,500 |
2021/03/19 | 286 | 297 | 286 | 288 | 61,700 |
2021/03/18 | 287 | 290 | 285 | 289 | 20,000 |
2021/03/17 | 281 | 290 | 281 | 286 | 40,700 |
2021/03/16 | 279 | 284 | 279 | 283 | 13,500 |
2021/03/15 | 280 | 284 | 279 | 282 | 10,800 |
2021/03/12 | 282 | 284 | 274 | 284 | 28,000 |
2021/03/11 | 276 | 287 | 276 | 280 | 65,700 |
2021/03/10 | 276 | 281 | 274 | 278 | 29,600 |
2021/03/09 | 276 | 276 | 268 | 272 | 11,200 |
2021/03/08 | 269 | 277 | 269 | 276 | 31,900 |
2021/03/05 | 270 | 271 | 257 | 265 | 53,100 |
2021/03/04 | 274 | 274 | 265 | 271 | 65,600 |
2021/03/03 | 271 | 278 | 271 | 276 | 26,900 |
2021/03/02 | 276 | 277 | 271 | 276 | 15,200 |
2021/03/01 | 273 | 277 | 267 | 274 | 29,500 |
2021/02/26 | 277 | 280 | 268 | 275 | 69,200 |
2021/02/25 | 287 | 293 | 278 | 278 | 95,600 |
2021/02/24 | 278 | 284 | 273 | 282 | 45,500 |
2021/02/22 | 274 | 281 | 270 | 279 | 46,400 |
2021/02/19 | 264 | 277 | 262 | 271 | 54,100 |
2021/02/18 | 280 | 280 | 260 | 268 | 157,300 |
2021/02/17 | 284 | 286 | 276 | 280 | 102,400 |
2021/02/16 | 298 | 298 | 285 | 286 | 110,000 |
2021/02/15 | 297 | 303 | 296 | 299 | 54,400 |
2021/02/12 | 302 | 302 | 297 | 299 | 48,600 |
2021/02/10 | 302 | 302 | 300 | 301 | 38,800 |
2021/02/09 | 303 | 305 | 296 | 300 | 57,100 |
2021/02/08 | 302 | 307 | 296 | 300 | 46,200 |
2021/02/05 | 300 | 306 | 296 | 305 | 34,800 |
2021/02/04 | 316 | 316 | 291 | 300 | 145,500 |
2021/02/03 | 294 | 301 | 290 | 300 | 43,000 |
2021/02/02 | 288 | 305 | 287 | 293 | 144,600 |
2021/02/01 | 290 | 298 | 274 | 283 | 168,700 |
2021/01/29 | 301 | 301 | 292 | 298 | 83,700 |
2021/01/28 | 286 | 320 | 283 | 301 | 541,900 |
2021/01/27 | 282 | 286 | 280 | 284 | 55,800 |
2021/01/26 | 296 | 297 | 280 | 285 | 136,100 |
2021/01/25 | 308 | 309 | 290 | 292 | 231,600 |
2021/01/22 | 317 | 321 | 290 | 291 | 316,900 |
2021/01/21 | 283 | 330 | 273 | 310 | 902,300 |
2021/01/20 | 268 | 275 | 264 | 267 | 36,800 |
2021/01/19 | 254 | 300 | 253 | 265 | 242,300 |
2021/01/18 | 261 | 268 | 255 | 256 | 77,100 |
2021/01/15 | 265 | 270 | 260 | 264 | 29,300 |
2021/01/14 | 270 | 270 | 262 | 265 | 39,600 |
2021/01/13 | 270 | 273 | 263 | 268 | 50,800 |
2021/01/12 | 293 | 293 | 274 | 276 | 110,800 |
2021/01/08 | 298 | 309 | 292 | 292 | 156,900 |
2021/01/07 | 293 | 293 | 282 | 290 | 201,100 |
2021/01/06 | 268 | 299 | 267 | 269 | 190,900 |
2021/01/05 | 258 | 266 | 253 | 260 | 46,800 |
2021/01/04 | 249 | 275 | 246 | 256 | 165,200 |