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

バルコス(7790)の株価時系列情報

バルコス(7790)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
2025/06/11 1,055 1,055 1,050 1,050 600
2025/06/06 1,010 1,010 1,010 1,010 100
2025/06/04 1,015 1,015 1,015 1,015 100
2025/06/02 1,000 1,015 1,000 1,015 800
2025/05/30 1,000 1,000 1,000 1,000 500
2025/05/29 1,002 1,002 1,002 1,002 400
2025/05/28 1,001 1,004 1,001 1,002 400
2025/05/27 1,015 1,015 1,005 1,005 300
2025/05/20 1,035 1,035 1,015 1,015 500
2025/05/19 1,041 1,041 1,035 1,035 300
2025/05/16 1,030 1,030 1,030 1,030 700
2025/05/14 1,015 1,015 1,010 1,015 500
2025/05/13 1,015 1,015 1,015 1,015 100
2025/05/09 1,030 1,030 1,030 1,030 100
2025/05/08 1,000 1,100 1,000 1,030 3,300
2025/05/07 991 998 991 998 400
2025/05/02 991 999 991 999 400
2025/04/30 998 998 998 998 200
2025/04/28 995 995 995 995 100
2025/04/25 995 995 990 990 300
2025/04/24 980 981 980 981 200
2025/04/23 968 980 968 980 200
2025/04/22 990 990 980 980 900
2025/04/21 989 990 989 990 300
2025/04/17 968 975 968 975 300
2025/04/16 992 992 992 992 100
2025/04/14 995 995 992 992 900
2025/04/10 955 999 955 999 400
2025/04/09 904 913 904 913 200
2025/04/08 949 949 949 949 100
2025/04/07 950 995 891 891 3,100
2025/04/04 1,020 1,020 980 980 1,900
2025/04/03 1,050 1,050 1,026 1,036 1,200
2025/04/02 1,062 1,062 1,062 1,062 100
2025/04/01 1,053 1,068 1,053 1,068 600
2025/03/31 1,046 1,051 1,045 1,045 4,300
2025/03/28 1,068 1,068 1,050 1,050 900
2025/03/27 1,055 1,069 1,055 1,056 500
2025/03/26 1,077 1,077 1,065 1,065 300
2025/03/25 1,053 1,060 1,053 1,060 300
2025/03/24 1,051 1,051 1,051 1,051 2,100
2025/03/21 1,046 1,050 1,046 1,050 300
2025/03/19 1,051 1,074 1,046 1,046 600
2025/03/18 1,070 1,070 1,049 1,049 700
2025/03/17 1,038 1,059 1,021 1,050 1,900
2025/03/14 1,044 1,044 1,015 1,020 900
2025/03/13 1,002 1,048 1,002 1,045 2,700
2025/03/12 1,010 1,010 1,005 1,005 200
2025/03/11 1,022 1,022 981 1,011 2,600
2025/03/10 1,025 1,045 1,021 1,025 500
2025/03/07 1,019 1,020 1,010 1,010 1,200
2025/03/06 1,065 1,065 1,012 1,018 600
2025/03/05 1,011 1,016 1,011 1,011 500
2025/03/04 1,058 1,058 1,005 1,005 1,100
2025/03/03 1,057 1,060 1,057 1,060 800
2025/02/28 1,099 1,099 1,058 1,058 800
2025/02/27 1,090 1,090 1,090 1,090 400
2025/02/26 1,113 1,113 1,090 1,090 1,300
2025/02/25 1,123 1,123 1,112 1,114 800
2025/02/21 1,116 1,123 1,111 1,123 1,200
2025/02/20 1,163 1,163 1,121 1,121 2,000
2025/02/19 1,165 1,167 1,163 1,163 500
2025/02/18 1,169 1,178 1,164 1,164 500
2025/02/17 1,179 1,180 1,156 1,157 1,200
2025/02/14 1,152 1,153 1,121 1,153 2,100
2025/02/13 1,199 1,199 1,152 1,155 1,800
2025/02/12 1,202 1,202 1,173 1,200 5,500
2025/02/10 1,260 1,260 1,229 1,229 2,800
2025/02/07 1,265 1,265 1,240 1,260 4,000
2025/02/06 1,286 1,286 1,250 1,263 2,800
2025/02/05 1,291 1,291 1,245 1,286 4,100
2025/02/04 1,300 1,320 1,240 1,261 12,900
2025/02/03 1,401 1,475 1,300 1,360 56,700

このページの先頭へ