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

バルテス・ホールディングス(4442)の株価時系列情報

バルテス・ホールディングス(4442)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 2,138 2,151 2,097 2,135 31,200
2020/12/29 2,097 2,175 2,097 2,142 58,200
2020/12/28 2,098 2,193 2,070 2,075 107,400
2020/12/25 2,090 2,120 2,030 2,057 70,700
2020/12/24 2,108 2,130 2,074 2,090 48,600
2020/12/23 2,078 2,116 2,060 2,112 53,300
2020/12/22 2,172 2,172 2,020 2,049 160,300
2020/12/21 2,180 2,213 2,153 2,172 68,200
2020/12/18 2,190 2,190 2,125 2,125 51,100
2020/12/17 2,101 2,174 2,101 2,150 76,100
2020/12/16 2,140 2,187 2,114 2,119 76,900
2020/12/15 2,197 2,240 2,128 2,135 171,500
2020/12/14 2,226 2,279 2,104 2,235 509,000
2020/12/11 2,510 2,612 2,503 2,588 49,500
2020/12/10 2,498 2,586 2,460 2,460 64,100
2020/12/09 2,602 2,616 2,533 2,542 39,900
2020/12/08 2,521 2,699 2,521 2,622 48,400
2020/12/07 2,707 2,707 2,563 2,579 61,800
2020/12/04 2,676 2,753 2,595 2,657 70,300
2020/12/03 2,786 2,802 2,685 2,723 88,200
2020/12/02 2,920 2,920 2,830 2,830 64,700
2020/12/01 2,887 2,956 2,825 2,840 76,400
2020/11/30 2,979 3,035 2,881 2,887 109,400
2020/11/27 2,800 2,925 2,790 2,886 140,000
2020/11/26 2,644 2,795 2,642 2,777 74,500
2020/11/25 2,740 2,750 2,602 2,644 64,400
2020/11/24 2,655 2,750 2,609 2,701 88,500
2020/11/20 2,478 2,654 2,459 2,649 98,000
2020/11/19 2,538 2,560 2,441 2,446 82,600
2020/11/18 2,483 2,571 2,473 2,505 63,800
2020/11/17 2,561 2,572 2,407 2,437 116,200
2020/11/16 2,668 2,668 2,555 2,571 63,400
2020/11/13 2,658 2,703 2,590 2,618 96,400
2020/11/12 2,749 2,809 2,690 2,708 141,400
2020/11/11 2,601 2,753 2,600 2,690 66,400
2020/11/10 2,862 2,862 2,646 2,680 135,900
2020/11/09 2,753 2,950 2,748 2,901 124,200
2020/11/06 2,858 2,873 2,715 2,722 87,400
2020/11/05 2,825 2,855 2,750 2,842 96,700
2020/11/04 2,663 2,784 2,636 2,743 121,000
2020/11/02 2,673 2,769 2,564 2,582 90,600
2020/10/30 2,775 2,894 2,643 2,700 161,600
2020/10/29 2,750 2,834 2,738 2,780 76,400
2020/10/28 2,705 2,838 2,705 2,777 73,400
2020/10/27 2,541 2,829 2,541 2,736 140,600
2020/10/26 2,935 2,941 2,682 2,691 134,300
2020/10/23 3,020 3,040 2,741 2,886 288,700
2020/10/22 3,340 3,390 3,040 3,075 223,800
2020/10/21 3,095 3,345 3,025 3,250 253,000
2020/10/20 3,020 3,200 2,929 3,050 127,300
2020/10/19 2,947 3,140 2,780 3,090 242,700
2020/10/16 3,080 3,140 2,975 3,010 198,100
2020/10/15 3,245 3,265 3,040 3,090 188,300
2020/10/14 3,185 3,305 3,150 3,240 127,200
2020/10/13 3,300 3,340 3,135 3,150 200,600
2020/10/12 3,165 3,365 3,160 3,270 372,400
2020/10/09 2,910 3,225 2,902 3,150 560,100
2020/10/08 2,863 2,913 2,767 2,824 224,600
2020/10/07 2,718 2,875 2,675 2,830 244,800
2020/10/06 2,619 2,735 2,603 2,709 185,800
2020/10/05 2,550 2,604 2,495 2,569 131,800
2020/10/02 2,620 2,643 2,427 2,451 212,200
2020/09/30 2,658 2,674 2,542 2,604 141,200
2020/09/29 2,539 2,678 2,534 2,642 223,200
2020/09/28 2,660 2,689 2,471 2,504 254,800
2020/09/25 2,450 2,644 2,438 2,593 309,300
2020/09/24 2,414 2,545 2,350 2,418 238,400
2020/09/23 2,410 2,599 2,400 2,464 249,500
2020/09/18 2,323 2,395 2,310 2,382 152,700
2020/09/17 2,308 2,375 2,276 2,347 160,000
2020/09/16 2,262 2,348 2,253 2,280 103,700
2020/09/15 2,137 2,298 2,098 2,282 159,800
2020/09/14 2,143 2,149 2,083 2,095 60,700
2020/09/11 2,193 2,193 2,062 2,112 146,900
2020/09/10 2,190 2,283 2,155 2,165 136,100
2020/09/09 2,205 2,241 2,173 2,182 69,600
2020/09/08 2,302 2,333 2,163 2,236 164,200
2020/09/07 2,260 2,395 2,260 2,342 240,400
2020/09/04 2,290 2,350 2,187 2,216 216,400
2020/09/03 2,392 2,430 2,315 2,364 177,200
2020/09/02 2,442 2,471 2,302 2,346 419,900
2020/09/01 2,211 2,392 2,150 2,379 441,300
2020/08/31 2,133 2,219 2,103 2,200 294,500
2020/08/28 2,051 2,175 1,883 1,993 369,400
2020/08/27 2,023 2,145 2,023 2,071 477,500
2020/08/26 1,905 2,075 1,901 1,985 398,700
2020/08/25 1,950 1,992 1,806 1,865 316,000
2020/08/24 1,780 1,883 1,777 1,883 209,600
2020/08/21 1,690 1,772 1,690 1,771 91,000
2020/08/20 1,710 1,726 1,676 1,698 52,400
2020/08/19 1,759 1,759 1,720 1,726 40,400
2020/08/18 1,720 1,760 1,710 1,745 65,200
2020/08/17 1,670 1,735 1,660 1,722 91,600
2020/08/14 1,632 1,683 1,631 1,674 87,100
2020/08/13 1,790 1,790 1,590 1,649 407,800
2020/08/12 1,830 1,830 1,705 1,750 131,900
2020/08/11 1,760 1,806 1,736 1,806 83,400
2020/08/07 1,715 1,733 1,684 1,723 32,300
2020/08/06 1,708 1,746 1,706 1,746 34,400
2020/08/05 1,700 1,712 1,680 1,707 21,700
2020/08/04 1,676 1,716 1,667 1,703 47,500
2020/08/03 1,626 1,664 1,608 1,633 46,500
2020/07/31 1,664 1,673 1,559 1,586 100,700
2020/07/30 1,734 1,742 1,667 1,673 72,700
2020/07/29 1,786 1,791 1,709 1,722 62,500
2020/07/28 1,826 1,850 1,802 1,803 28,800
2020/07/27 1,784 1,835 1,782 1,818 28,600
2020/07/22 1,807 1,848 1,796 1,840 42,000
2020/07/21 1,730 1,840 1,730 1,840 98,300
2020/07/20 1,771 1,798 1,724 1,733 49,500
2020/07/17 1,680 1,777 1,676 1,773 106,700
2020/07/16 1,720 1,735 1,665 1,672 117,600
2020/07/15 1,761 1,773 1,692 1,743 62,000
2020/07/14 1,823 1,827 1,722 1,724 187,200
2020/07/13 1,982 1,982 1,787 1,877 212,900
2020/07/10 1,865 2,028 1,865 1,902 254,100
2020/07/09 1,913 1,974 1,838 1,838 186,100
2020/07/08 1,800 1,869 1,752 1,847 85,600
2020/07/07 1,730 1,800 1,699 1,786 76,400
2020/07/06 1,690 1,739 1,651 1,721 38,100
2020/07/03 1,615 1,693 1,604 1,650 83,000
2020/07/02 1,702 1,742 1,620 1,648 71,900
2020/07/01 1,755 1,798 1,705 1,716 58,300
2020/06/30 1,838 1,840 1,683 1,770 60,500
2020/06/29 1,852 1,897 1,770 1,800 77,300
2020/06/26 1,960 1,960 1,852 1,874 68,400
2020/06/25 1,961 1,981 1,901 1,924 92,000
2020/06/24 1,985 2,049 1,959 2,011 56,300
2020/06/23 2,043 2,062 1,930 1,945 95,200
2020/06/22 1,935 2,093 1,923 2,019 199,300
2020/06/19 1,877 1,922 1,872 1,922 57,300
2020/06/18 1,909 1,968 1,854 1,877 123,400
2020/06/17 1,766 1,878 1,766 1,869 64,300
2020/06/16 1,743 1,825 1,730 1,781 66,300
2020/06/15 1,805 1,840 1,641 1,643 92,900
2020/06/12 1,721 1,810 1,700 1,790 114,200
2020/06/11 1,880 1,950 1,830 1,841 107,700
2020/06/10 1,831 1,920 1,812 1,920 63,500
2020/06/09 1,845 1,855 1,790 1,840 41,200
2020/06/08 1,820 1,855 1,820 1,831 65,500
2020/06/05 1,790 1,799 1,734 1,783 58,800
2020/06/04 1,883 1,930 1,792 1,803 90,900
2020/06/03 1,901 1,904 1,791 1,874 92,600
2020/06/02 1,900 1,928 1,832 1,850 138,000
2020/06/01 1,758 1,865 1,753 1,860 136,400
2020/05/29 1,684 1,720 1,640 1,697 87,600
2020/05/28 1,741 1,784 1,640 1,675 102,400
2020/05/27 1,726 1,780 1,702 1,739 73,100
2020/05/26 1,850 1,908 1,601 1,727 255,300
2020/05/25 1,760 1,848 1,740 1,822 141,300
2020/05/22 1,691 1,768 1,660 1,720 146,100
2020/05/21 1,698 1,720 1,644 1,671 137,800
2020/05/20 1,574 1,682 1,571 1,667 164,300
2020/05/19 1,566 1,670 1,489 1,540 284,500
2020/05/18 1,508 1,573 1,473 1,489 410,900
2020/05/15 1,331 1,331 1,280 1,298 77,300
2020/05/14 1,310 1,355 1,280 1,301 101,700
2020/05/13 1,250 1,342 1,246 1,325 76,400
2020/05/12 1,310 1,318 1,257 1,258 82,700
2020/05/11 1,340 1,341 1,278 1,308 48,500
2020/05/08 1,346 1,380 1,298 1,311 90,300
2020/05/07 1,265 1,350 1,263 1,346 68,800
2020/05/01 1,253 1,295 1,236 1,295 60,100
2020/04/30 1,296 1,299 1,249 1,257 69,200
2020/04/28 1,277 1,280 1,230 1,252 48,700
2020/04/27 1,200 1,255 1,180 1,221 69,200
2020/04/24 1,158 1,239 1,151 1,170 74,900
2020/04/23 1,127 1,223 1,127 1,131 64,800
2020/04/22 1,121 1,171 1,083 1,110 68,700
2020/04/21 1,270 1,280 1,156 1,156 101,300
2020/04/20 1,328 1,329 1,266 1,271 76,400
2020/04/17 1,413 1,413 1,212 1,289 170,500
2020/04/16 1,348 1,434 1,333 1,353 72,500
2020/04/15 1,372 1,437 1,330 1,360 155,500
2020/04/14 1,309 1,362 1,260 1,320 166,400
2020/04/13 1,208 1,400 1,150 1,369 414,900
2020/04/10 1,049 1,130 1,030 1,130 121,800
2020/04/09 970 986 955 980 28,900
2020/04/08 930 950 887 931 30,100
2020/04/07 941 965 895 918 27,900
2020/04/06 816 912 807 911 38,600
2020/04/03 880 895 816 831 39,700
2020/04/02 890 910 860 874 25,400
2020/04/01 940 972 900 905 34,800
2020/03/31 940 978 935 946 37,100
2020/03/30 892 950 892 932 45,200
2020/03/27 934 945 895 907 25,200
2020/03/26 926 940 890 890 73,500
2020/03/25 1,057 1,057 958 986 85,500
2020/03/24 843 916 821 907 56,800
2020/03/23 795 819 751 798 60,500
2020/03/19 948 948 783 784 135,500
2020/03/18 938 986 900 933 75,100
2020/03/17 805 901 805 878 72,100
2020/03/16 889 946 835 835 103,000
2020/03/13 840 879 810 829 178,000
2020/03/12 1,007 1,054 952 960 66,000
2020/03/11 1,150 1,165 1,030 1,037 65,400
2020/03/10 1,069 1,184 992 1,160 98,500
2020/03/09 1,182 1,194 1,075 1,108 125,800
2020/03/06 1,330 1,334 1,260 1,261 52,800
2020/03/05 1,400 1,440 1,342 1,351 63,900
2020/03/04 1,294 1,385 1,283 1,377 62,800
2020/03/03 1,463 1,470 1,327 1,350 71,300
2020/03/02 1,297 1,431 1,280 1,373 75,700
2020/02/28 1,350 1,375 1,275 1,297 128,000
2020/02/27 1,520 1,521 1,384 1,389 141,900
2020/02/26 1,453 1,585 1,416 1,516 115,200
2020/02/25 1,376 1,498 1,371 1,473 110,500
2020/02/21 1,576 1,597 1,525 1,536 58,100
2020/02/20 1,630 1,631 1,559 1,576 98,700
2020/02/19 1,574 1,656 1,570 1,617 86,100
2020/02/18 1,612 1,675 1,546 1,607 94,700
2020/02/17 1,670 1,670 1,588 1,613 119,300
2020/02/14 1,713 1,731 1,680 1,703 68,000
2020/02/13 1,732 1,785 1,696 1,767 102,200
2020/02/12 1,772 1,798 1,670 1,692 216,200
2020/02/10 1,840 1,858 1,735 1,771 284,500
2020/02/07 1,973 2,018 1,959 2,010 83,100
2020/02/06 1,973 1,980 1,940 1,968 42,700
2020/02/05 2,022 2,049 1,954 1,973 42,200
2020/02/04 1,969 2,004 1,919 2,001 51,100
2020/02/03 1,849 1,978 1,848 1,956 70,300
2020/01/31 1,913 1,964 1,900 1,929 33,600
2020/01/30 2,000 2,036 1,868 1,919 88,000
2020/01/29 2,151 2,160 1,969 1,985 147,300
2020/01/28 2,017 2,147 2,004 2,134 87,800
2020/01/27 1,936 2,062 1,933 2,046 102,000
2020/01/24 2,041 2,065 1,956 2,019 120,800
2020/01/23 2,047 2,115 2,037 2,065 89,400
2020/01/22 2,125 2,125 2,020 2,028 127,900
2020/01/21 2,144 2,195 2,030 2,124 150,600
2020/01/20 2,150 2,265 2,104 2,154 219,000
2020/01/17 2,120 2,209 2,106 2,148 198,900
2020/01/16 2,125 2,141 2,066 2,086 76,800
2020/01/15 1,987 2,112 1,981 2,084 112,500
2020/01/14 2,048 2,140 2,002 2,016 132,400
2020/01/10 1,990 2,148 1,990 2,081 373,700
2020/01/09 1,939 1,998 1,930 1,955 145,700
2020/01/08 1,975 1,980 1,741 1,834 343,500
2020/01/07 1,950 2,033 1,950 1,978 156,100
2020/01/06 1,840 1,990 1,827 1,965 193,200

このページの先頭へ