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
2026/05/08 1,143 1,143 1,143 1,143 100
2026/05/01 1,144 1,144 1,144 1,144 200
2026/04/30 1,132 1,132 1,132 1,132 100
2026/04/27 1,143 1,145 1,142 1,142 500
2026/04/24 1,142 1,142 1,142 1,142 700
2026/04/23 1,140 1,152 1,140 1,141 400
2026/04/22 1,139 1,139 1,139 1,139 100
2026/04/21 1,128 1,138 1,128 1,138 300
2026/04/16 1,100 1,100 1,080 1,080 1,000
2026/04/15 1,045 1,045 1,045 1,045 100
2026/04/14 1,060 1,060 1,060 1,060 100
2026/04/09 1,049 1,049 1,049 1,049 300
2026/04/07 1,049 1,049 1,049 1,049 100
2026/04/02 1,050 1,050 1,050 1,050 100
2026/04/01 1,055 1,055 1,050 1,050 500
2026/03/31 1,030 1,030 1,030 1,030 100
2026/03/30 1,032 1,032 1,030 1,030 200
2026/03/27 1,050 1,050 1,049 1,049 1,000
2026/03/26 1,049 1,049 1,031 1,031 400
2026/03/25 1,035 1,049 1,017 1,049 700
2026/03/24 1,029 1,029 1,029 1,029 100
2026/03/23 1,060 1,109 1,030 1,036 1,100
2026/03/19 1,036 1,120 1,036 1,120 400
2026/03/18 1,020 1,036 1,020 1,036 500
2026/03/13 1,038 1,038 1,038 1,038 300
2026/03/12 1,000 1,030 1,000 1,030 2,400
2026/03/11 1,041 1,055 1,019 1,050 1,900
2026/03/10 1,034 1,074 1,034 1,074 300
2026/03/09 1,094 1,094 1,094 1,094 100
2026/03/05 1,100 1,100 1,100 1,100 100
2026/03/04 1,040 1,050 1,040 1,049 1,000
2026/03/03 1,111 1,132 1,100 1,100 900
2026/03/02 1,170 1,171 1,170 1,171 300
2026/02/27 1,163 1,170 1,163 1,170 300
2026/02/25 1,110 1,130 1,110 1,130 900
2026/02/24 1,100 1,100 1,100 1,100 100
2026/02/20 1,110 1,121 1,110 1,111 2,000
2026/02/19 1,050 1,093 1,050 1,093 500
2026/02/17 1,050 1,050 1,050 1,050 1,800
2026/02/16 1,098 1,098 1,050 1,050 3,200
2026/02/13 1,080 1,098 1,080 1,098 400
2026/02/12 1,085 1,085 1,085 1,085 400
2026/02/10 1,081 1,081 1,081 1,081 300
2026/02/09 1,081 1,081 1,081 1,081 500
2026/02/05 1,033 1,035 1,033 1,035 500
2026/02/04 1,035 1,035 1,035 1,035 200
2026/02/03 1,050 1,050 1,050 1,050 100
2026/01/30 1,035 1,035 1,035 1,035 100
2026/01/29 1,030 1,030 1,027 1,027 600
2026/01/28 1,059 1,059 1,059 1,059 100
2026/01/23 1,063 1,063 1,062 1,062 200
2026/01/22 1,033 1,033 1,033 1,033 200
2026/01/21 1,060 1,060 1,060 1,060 100
2026/01/20 1,045 1,085 1,040 1,060 1,200
2026/01/19 1,050 1,050 1,003 1,017 4,700
2026/01/16 1,020 1,020 1,020 1,020 400
2026/01/15 1,020 1,045 1,020 1,020 700
2026/01/14 1,018 1,020 1,018 1,019 700
2026/01/13 1,003 1,012 1,002 1,012 500
2026/01/09 1,003 1,003 1,003 1,003 200
2026/01/08 1,017 1,020 1,005 1,015 1,800
2026/01/07 1,002 1,002 1,002 1,002 100
2026/01/06 1,044 1,044 1,014 1,014 300
2026/01/05 1,015 1,044 1,015 1,044 300

このページの先頭へ