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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 240 | 241 | 239 | 240 | 2,600 |
| 2024/10/03 | 240 | 240 | 238 | 240 | 21,300 |
| 2024/10/02 | 240 | 246 | 231 | 236 | 22,600 |
| 2024/10/01 | 244 | 244 | 240 | 243 | 5,600 |
| 2024/09/30 | 237 | 243 | 235 | 240 | 19,600 |
| 2024/09/27 | 238 | 261 | 238 | 249 | 34,800 |
| 2024/09/26 | 239 | 242 | 237 | 239 | 6,100 |
| 2024/09/25 | 241 | 241 | 237 | 237 | 5,500 |
| 2024/09/24 | 241 | 245 | 232 | 240 | 14,400 |
| 2024/09/20 | 243 | 244 | 234 | 240 | 6,000 |
| 2024/09/19 | 235 | 246 | 232 | 242 | 10,700 |
| 2024/09/18 | 228 | 233 | 224 | 232 | 4,400 |
| 2024/09/17 | 231 | 235 | 221 | 227 | 20,900 |
| 2024/09/13 | 236 | 238 | 232 | 235 | 4,500 |
| 2024/09/12 | 232 | 239 | 231 | 235 | 11,400 |
| 2024/09/11 | 236 | 239 | 225 | 231 | 8,400 |
| 2024/09/10 | 233 | 240 | 232 | 238 | 6,700 |
| 2024/09/09 | 225 | 241 | 223 | 233 | 25,700 |
| 2024/09/06 | 238 | 241 | 231 | 232 | 9,600 |
| 2024/09/05 | 240 | 240 | 236 | 240 | 7,800 |
| 2024/09/04 | 245 | 245 | 238 | 240 | 19,500 |
| 2024/09/03 | 246 | 248 | 243 | 246 | 9,500 |
| 2024/09/02 | 246 | 247 | 244 | 244 | 5,500 |
| 2024/08/30 | 245 | 249 | 244 | 246 | 7,200 |
| 2024/08/29 | 245 | 247 | 241 | 247 | 10,300 |
| 2024/08/28 | 246 | 248 | 244 | 246 | 13,100 |
| 2024/08/27 | 246 | 249 | 245 | 249 | 10,900 |
| 2024/08/26 | 248 | 254 | 245 | 250 | 23,600 |
| 2024/08/23 | 235 | 248 | 232 | 248 | 40,900 |
| 2024/08/22 | 230 | 235 | 230 | 234 | 18,900 |
| 2024/08/21 | 231 | 232 | 231 | 232 | 11,300 |
| 2024/08/20 | 231 | 234 | 231 | 233 | 9,300 |
| 2024/08/19 | 232 | 236 | 230 | 232 | 24,200 |
| 2024/08/16 | 234 | 235 | 231 | 234 | 16,000 |
| 2024/08/15 | 248 | 249 | 230 | 234 | 77,200 |
| 2024/08/14 | 238 | 242 | 235 | 239 | 33,600 |
| 2024/08/13 | 224 | 235 | 220 | 234 | 44,200 |
| 2024/08/09 | 221 | 226 | 218 | 224 | 31,900 |
| 2024/08/08 | 207 | 222 | 201 | 221 | 34,300 |
| 2024/08/07 | 192 | 213 | 191 | 207 | 64,800 |
| 2024/08/06 | 190 | 207 | 190 | 199 | 83,700 |
| 2024/08/05 | 215 | 219 | 176 | 183 | 275,800 |
| 2024/08/02 | 259 | 260 | 202 | 223 | 339,400 |
| 2024/08/01 | 277 | 277 | 265 | 269 | 24,700 |
| 2024/07/31 | 275 | 278 | 272 | 278 | 6,300 |
| 2024/07/30 | 274 | 278 | 272 | 275 | 5,000 |
| 2024/07/29 | 272 | 278 | 272 | 278 | 16,500 |
| 2024/07/26 | 275 | 275 | 268 | 273 | 15,800 |
| 2024/07/25 | 274 | 274 | 267 | 272 | 21,700 |
| 2024/07/24 | 283 | 283 | 275 | 275 | 15,600 |
| 2024/07/23 | 285 | 285 | 277 | 283 | 23,000 |
| 2024/07/22 | 287 | 293 | 284 | 284 | 16,600 |
| 2024/07/19 | 286 | 290 | 284 | 290 | 15,800 |
| 2024/07/18 | 285 | 287 | 283 | 287 | 13,600 |
| 2024/07/17 | 287 | 292 | 283 | 289 | 17,200 |
| 2024/07/16 | 288 | 288 | 282 | 287 | 21,500 |
| 2024/07/12 | 287 | 291 | 287 | 290 | 8,700 |
| 2024/07/11 | 289 | 295 | 282 | 291 | 16,200 |
| 2024/07/10 | 290 | 296 | 285 | 286 | 17,800 |
| 2024/07/09 | 290 | 290 | 282 | 288 | 31,900 |
| 2024/07/08 | 297 | 300 | 291 | 291 | 27,000 |
| 2024/07/05 | 296 | 313 | 292 | 294 | 111,200 |
| 2024/07/04 | 301 | 304 | 298 | 303 | 23,200 |
| 2024/07/03 | 300 | 305 | 299 | 303 | 32,300 |
| 2024/07/02 | 302 | 309 | 291 | 298 | 86,400 |
| 2024/07/01 | 295 | 315 | 291 | 302 | 148,300 |
| 2024/06/28 | 267 | 298 | 267 | 289 | 185,800 |
| 2024/06/27 | 270 | 270 | 264 | 266 | 12,400 |
| 2024/06/26 | 266 | 269 | 263 | 269 | 18,000 |
| 2024/06/25 | 260 | 266 | 258 | 265 | 36,400 |
| 2024/06/24 | 260 | 261 | 254 | 258 | 15,000 |
| 2024/06/21 | 257 | 258 | 253 | 256 | 8,800 |
| 2024/06/20 | 259 | 261 | 253 | 257 | 19,200 |
| 2024/06/19 | 262 | 262 | 258 | 261 | 7,200 |
| 2024/06/18 | 263 | 267 | 257 | 262 | 24,900 |
| 2024/06/17 | 262 | 267 | 262 | 267 | 30,600 |
| 2024/06/14 | 262 | 268 | 262 | 266 | 20,100 |
| 2024/06/13 | 264 | 271 | 263 | 265 | 43,200 |
| 2024/06/12 | 260 | 265 | 260 | 263 | 21,400 |
| 2024/06/11 | 269 | 269 | 258 | 263 | 36,500 |
| 2024/06/10 | 250 | 274 | 248 | 268 | 113,100 |
| 2024/06/07 | 242 | 248 | 242 | 247 | 37,800 |
| 2024/06/06 | 261 | 261 | 242 | 242 | 84,500 |
| 2024/06/05 | 265 | 271 | 255 | 260 | 150,400 |
| 2024/06/04 | 314 | 322 | 263 | 270 | 957,700 |
| 2024/06/03 | 215 | 292 | 215 | 255 | 577,200 |
| 2024/05/31 | 215 | 216 | 213 | 216 | 9,500 |
| 2024/05/30 | 213 | 215 | 213 | 215 | 26,300 |
| 2024/05/29 | 218 | 218 | 214 | 217 | 8,400 |
| 2024/05/28 | 216 | 220 | 215 | 217 | 15,700 |
| 2024/05/27 | 217 | 218 | 214 | 217 | 7,000 |
| 2024/05/24 | 213 | 220 | 211 | 217 | 16,200 |
| 2024/05/23 | 225 | 225 | 208 | 213 | 60,000 |
| 2024/05/22 | 226 | 228 | 225 | 225 | 19,500 |
| 2024/05/21 | 227 | 231 | 226 | 227 | 13,700 |
| 2024/05/20 | 233 | 235 | 223 | 229 | 29,000 |
| 2024/05/17 | 230 | 234 | 224 | 234 | 14,700 |
| 2024/05/16 | 216 | 234 | 216 | 226 | 87,400 |
| 2024/05/15 | 244 | 244 | 240 | 240 | 13,800 |
| 2024/05/14 | 242 | 245 | 242 | 244 | 8,900 |
| 2024/05/13 | 244 | 246 | 242 | 242 | 16,600 |
| 2024/05/10 | 245 | 250 | 243 | 243 | 27,800 |
| 2024/05/09 | 241 | 243 | 239 | 242 | 19,400 |
| 2024/05/08 | 241 | 244 | 240 | 241 | 7,300 |
| 2024/05/07 | 242 | 243 | 240 | 243 | 11,400 |
| 2024/05/02 | 243 | 244 | 241 | 242 | 16,800 |
| 2024/05/01 | 242 | 247 | 241 | 243 | 16,500 |
| 2024/04/30 | 242 | 245 | 241 | 242 | 19,200 |
| 2024/04/26 | 243 | 244 | 239 | 242 | 17,900 |
| 2024/04/25 | 240 | 245 | 239 | 243 | 30,700 |
| 2024/04/24 | 244 | 249 | 240 | 244 | 38,400 |
| 2024/04/23 | 245 | 249 | 242 | 243 | 20,400 |
| 2024/04/22 | 246 | 250 | 242 | 245 | 49,300 |
| 2024/04/19 | 268 | 277 | 247 | 252 | 123,600 |
| 2024/04/18 | 264 | 270 | 259 | 268 | 87,400 |
| 2024/04/17 | 303 | 311 | 256 | 269 | 272,700 |
| 2024/04/16 | 302 | 352 | 275 | 287 | 651,700 |
| 2024/04/15 | 239 | 320 | 237 | 286 | 882,100 |
| 2024/04/12 | 242 | 245 | 238 | 240 | 11,500 |
| 2024/04/11 | 238 | 241 | 236 | 240 | 15,400 |
| 2024/04/10 | 238 | 242 | 237 | 242 | 15,100 |
| 2024/04/09 | 237 | 239 | 235 | 237 | 9,700 |
| 2024/04/08 | 238 | 238 | 235 | 237 | 7,600 |
| 2024/04/05 | 241 | 241 | 235 | 239 | 16,000 |
| 2024/04/04 | 241 | 247 | 240 | 242 | 11,500 |
| 2024/04/03 | 241 | 245 | 240 | 245 | 28,100 |
| 2024/04/02 | 247 | 248 | 242 | 245 | 13,700 |
| 2024/04/01 | 251 | 251 | 242 | 251 | 8,000 |
| 2024/03/29 | 248 | 255 | 248 | 252 | 19,500 |
| 2024/03/28 | 243 | 249 | 243 | 248 | 9,800 |
| 2024/03/27 | 246 | 249 | 246 | 249 | 12,200 |
| 2024/03/26 | 249 | 250 | 244 | 248 | 44,100 |
| 2024/03/25 | 254 | 254 | 248 | 249 | 37,500 |
| 2024/03/22 | 256 | 256 | 252 | 254 | 5,500 |
| 2024/03/21 | 253 | 255 | 250 | 254 | 12,200 |
| 2024/03/19 | 263 | 263 | 248 | 253 | 42,200 |
| 2024/03/18 | 271 | 272 | 260 | 263 | 50,400 |
| 2024/03/15 | 259 | 272 | 259 | 269 | 47,700 |
| 2024/03/14 | 251 | 258 | 250 | 258 | 32,900 |
| 2024/03/13 | 247 | 265 | 243 | 251 | 99,500 |
| 2024/03/12 | 250 | 281 | 240 | 240 | 192,100 |
| 2024/03/11 | 251 | 251 | 247 | 251 | 21,600 |
| 2024/03/08 | 254 | 254 | 247 | 251 | 16,600 |
| 2024/03/07 | 251 | 253 | 245 | 251 | 25,200 |
| 2024/03/06 | 251 | 251 | 249 | 250 | 10,900 |
| 2024/03/05 | 252 | 254 | 247 | 248 | 26,400 |
| 2024/03/04 | 245 | 252 | 242 | 252 | 46,200 |
| 2024/03/01 | 244 | 245 | 242 | 242 | 11,300 |
| 2024/02/29 | 245 | 245 | 241 | 243 | 13,600 |
| 2024/02/28 | 245 | 249 | 240 | 245 | 39,200 |
| 2024/02/27 | 230 | 245 | 230 | 245 | 43,900 |
| 2024/02/26 | 229 | 231 | 229 | 230 | 18,600 |
| 2024/02/22 | 225 | 229 | 225 | 227 | 18,700 |
| 2024/02/21 | 222 | 228 | 221 | 225 | 17,800 |
| 2024/02/20 | 228 | 230 | 222 | 225 | 20,900 |
| 2024/02/19 | 231 | 232 | 223 | 228 | 21,600 |
| 2024/02/16 | 211 | 223 | 200 | 220 | 109,200 |
| 2024/02/15 | 252 | 252 | 193 | 207 | 295,800 |
| 2024/02/14 | 259 | 260 | 246 | 259 | 18,500 |
| 2024/02/13 | 250 | 258 | 250 | 258 | 11,600 |
| 2024/02/09 | 257 | 257 | 241 | 250 | 57,500 |
| 2024/02/08 | 256 | 258 | 255 | 255 | 9,800 |
| 2024/02/07 | 255 | 260 | 255 | 259 | 8,100 |
| 2024/02/06 | 255 | 256 | 254 | 255 | 6,100 |
| 2024/02/05 | 255 | 257 | 253 | 255 | 10,300 |
| 2024/02/02 | 259 | 260 | 254 | 256 | 15,800 |
| 2024/02/01 | 255 | 259 | 255 | 259 | 8,000 |
| 2024/01/31 | 259 | 259 | 255 | 258 | 9,000 |
| 2024/01/30 | 257 | 260 | 257 | 258 | 8,600 |
| 2024/01/29 | 255 | 258 | 255 | 256 | 22,800 |
| 2024/01/26 | 257 | 257 | 250 | 256 | 45,400 |
| 2024/01/25 | 257 | 258 | 256 | 257 | 5,000 |
| 2024/01/24 | 258 | 258 | 255 | 257 | 17,700 |
| 2024/01/23 | 259 | 262 | 256 | 258 | 13,300 |
| 2024/01/22 | 257 | 267 | 257 | 259 | 24,200 |
| 2024/01/19 | 259 | 259 | 256 | 257 | 25,500 |
| 2024/01/18 | 258 | 260 | 256 | 259 | 14,200 |
| 2024/01/17 | 264 | 264 | 256 | 260 | 21,500 |
| 2024/01/16 | 266 | 267 | 263 | 264 | 18,300 |
| 2024/01/15 | 270 | 271 | 263 | 266 | 17,100 |
| 2024/01/12 | 270 | 271 | 267 | 270 | 7,600 |
| 2024/01/11 | 269 | 271 | 265 | 270 | 22,700 |
| 2024/01/10 | 259 | 269 | 259 | 269 | 29,800 |
| 2024/01/09 | 257 | 260 | 255 | 258 | 36,100 |
| 2024/01/05 | 258 | 258 | 255 | 256 | 10,900 |
| 2024/01/04 | 252 | 256 | 251 | 256 | 20,800 |