バルカー(7995)の株価時系列情報
バルカー(7995)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,025 | 3,030 | 2,984 | 2,995 | 68,200 |
| 2025/06/12 | 3,060 | 3,085 | 3,030 | 3,035 | 26,200 |
| 2025/06/11 | 3,030 | 3,075 | 3,030 | 3,070 | 33,500 |
| 2025/06/10 | 3,035 | 3,075 | 3,030 | 3,030 | 38,000 |
| 2025/06/09 | 3,085 | 3,095 | 3,030 | 3,040 | 33,700 |
| 2025/06/06 | 3,050 | 3,100 | 3,050 | 3,065 | 41,400 |
| 2025/06/05 | 3,000 | 3,040 | 2,998 | 3,040 | 44,900 |
| 2025/06/04 | 3,035 | 3,045 | 3,015 | 3,020 | 25,600 |
| 2025/06/03 | 3,045 | 3,045 | 3,010 | 3,015 | 33,100 |
| 2025/06/02 | 3,060 | 3,075 | 3,020 | 3,035 | 41,000 |
| 2025/05/30 | 3,040 | 3,090 | 3,035 | 3,075 | 47,800 |
| 2025/05/29 | 3,055 | 3,080 | 3,055 | 3,080 | 40,100 |
| 2025/05/28 | 3,030 | 3,110 | 3,000 | 3,045 | 80,100 |
| 2025/05/27 | 2,959 | 2,977 | 2,945 | 2,977 | 37,900 |
| 2025/05/26 | 2,958 | 2,966 | 2,931 | 2,939 | 35,400 |
| 2025/05/23 | 2,912 | 2,935 | 2,901 | 2,916 | 35,500 |
| 2025/05/22 | 2,920 | 2,948 | 2,900 | 2,900 | 42,800 |
| 2025/05/21 | 2,955 | 2,973 | 2,933 | 2,946 | 32,700 |
| 2025/05/20 | 2,963 | 2,978 | 2,937 | 2,938 | 47,000 |
| 2025/05/19 | 2,985 | 3,020 | 2,964 | 2,985 | 52,800 |
| 2025/05/16 | 2,985 | 2,997 | 2,941 | 2,988 | 63,700 |
| 2025/05/15 | 3,100 | 3,110 | 2,981 | 2,985 | 81,800 |
| 2025/05/14 | 3,095 | 3,115 | 3,035 | 3,095 | 33,300 |
| 2025/05/13 | 3,110 | 3,140 | 3,090 | 3,105 | 33,700 |
| 2025/05/12 | 3,020 | 3,085 | 3,020 | 3,075 | 25,100 |
| 2025/05/09 | 3,010 | 3,040 | 3,000 | 3,025 | 33,100 |
| 2025/05/08 | 2,963 | 3,005 | 2,944 | 2,989 | 41,200 |
| 2025/05/07 | 2,950 | 2,980 | 2,934 | 2,965 | 73,600 |
| 2025/05/02 | 3,005 | 3,005 | 2,959 | 3,000 | 57,200 |
| 2025/05/01 | 2,976 | 2,990 | 2,958 | 2,981 | 67,300 |
| 2025/04/30 | 3,000 | 3,005 | 2,965 | 3,005 | 40,500 |
| 2025/04/28 | 3,015 | 3,020 | 2,982 | 2,982 | 43,700 |
| 2025/04/25 | 2,964 | 2,979 | 2,944 | 2,965 | 49,300 |
| 2025/04/24 | 2,912 | 2,936 | 2,912 | 2,930 | 37,600 |
| 2025/04/23 | 2,935 | 2,937 | 2,901 | 2,922 | 54,000 |
| 2025/04/22 | 2,877 | 2,905 | 2,868 | 2,886 | 45,900 |
| 2025/04/21 | 2,881 | 2,899 | 2,855 | 2,875 | 34,800 |
| 2025/04/18 | 2,861 | 2,888 | 2,842 | 2,888 | 43,500 |
| 2025/04/17 | 2,835 | 2,857 | 2,833 | 2,838 | 34,900 |
| 2025/04/16 | 2,867 | 2,905 | 2,824 | 2,834 | 74,600 |
| 2025/04/15 | 2,939 | 2,950 | 2,864 | 2,893 | 120,400 |
| 2025/04/14 | 2,799 | 2,867 | 2,768 | 2,852 | 67,700 |
| 2025/04/11 | 2,693 | 2,755 | 2,624 | 2,753 | 77,900 |
| 2025/04/10 | 2,774 | 2,788 | 2,710 | 2,741 | 107,200 |
| 2025/04/09 | 2,613 | 2,615 | 2,502 | 2,553 | 136,500 |
| 2025/04/08 | 2,577 | 2,720 | 2,550 | 2,660 | 136,300 |
| 2025/04/07 | 2,533 | 2,596 | 2,493 | 2,527 | 249,200 |
| 2025/04/04 | 2,913 | 2,913 | 2,760 | 2,813 | 194,300 |
| 2025/04/03 | 3,015 | 3,035 | 2,936 | 2,956 | 161,900 |
| 2025/04/02 | 3,130 | 3,130 | 3,070 | 3,085 | 48,700 |
| 2025/04/01 | 3,175 | 3,175 | 3,095 | 3,120 | 58,500 |
| 2025/03/31 | 3,220 | 3,220 | 3,105 | 3,105 | 119,700 |
| 2025/03/28 | 3,285 | 3,285 | 3,230 | 3,240 | 38,800 |
| 2025/03/27 | 3,330 | 3,360 | 3,305 | 3,360 | 38,900 |
| 2025/03/26 | 3,315 | 3,345 | 3,300 | 3,340 | 36,000 |
| 2025/03/25 | 3,300 | 3,330 | 3,265 | 3,315 | 23,000 |
| 2025/03/24 | 3,300 | 3,305 | 3,260 | 3,280 | 35,300 |
| 2025/03/21 | 3,315 | 3,330 | 3,300 | 3,300 | 30,500 |
| 2025/03/19 | 3,305 | 3,325 | 3,305 | 3,315 | 19,200 |
| 2025/03/18 | 3,265 | 3,305 | 3,260 | 3,300 | 37,300 |
| 2025/03/17 | 3,250 | 3,270 | 3,240 | 3,270 | 30,500 |
| 2025/03/14 | 3,210 | 3,240 | 3,205 | 3,230 | 34,600 |
| 2025/03/13 | 3,245 | 3,260 | 3,225 | 3,245 | 25,300 |
| 2025/03/12 | 3,215 | 3,255 | 3,215 | 3,245 | 53,600 |
| 2025/03/11 | 3,260 | 3,270 | 3,185 | 3,205 | 107,900 |
| 2025/03/10 | 3,315 | 3,330 | 3,285 | 3,290 | 27,600 |
| 2025/03/07 | 3,255 | 3,320 | 3,220 | 3,275 | 43,100 |
| 2025/03/06 | 3,290 | 3,310 | 3,270 | 3,285 | 26,200 |
| 2025/03/05 | 3,245 | 3,275 | 3,245 | 3,245 | 31,000 |
| 2025/03/04 | 3,235 | 3,245 | 3,200 | 3,245 | 29,000 |
| 2025/03/03 | 3,220 | 3,235 | 3,210 | 3,230 | 52,000 |
| 2025/02/28 | 3,265 | 3,265 | 3,215 | 3,220 | 84,600 |
| 2025/02/27 | 3,300 | 3,320 | 3,265 | 3,290 | 73,800 |
| 2025/02/26 | 3,295 | 3,295 | 3,270 | 3,295 | 30,900 |
| 2025/02/25 | 3,300 | 3,325 | 3,285 | 3,310 | 25,400 |
| 2025/02/21 | 3,325 | 3,330 | 3,290 | 3,300 | 34,800 |
| 2025/02/20 | 3,300 | 3,320 | 3,285 | 3,315 | 44,800 |
| 2025/02/19 | 3,300 | 3,315 | 3,295 | 3,300 | 19,200 |
| 2025/02/18 | 3,270 | 3,300 | 3,260 | 3,285 | 35,200 |
| 2025/02/17 | 3,285 | 3,295 | 3,260 | 3,265 | 40,400 |
| 2025/02/14 | 3,275 | 3,290 | 3,245 | 3,270 | 49,200 |
| 2025/02/13 | 3,240 | 3,285 | 3,230 | 3,280 | 63,700 |
| 2025/02/12 | 3,240 | 3,245 | 3,200 | 3,215 | 59,900 |
| 2025/02/10 | 3,230 | 3,255 | 3,205 | 3,240 | 51,400 |
| 2025/02/07 | 3,200 | 3,250 | 3,195 | 3,230 | 46,600 |
| 2025/02/06 | 3,250 | 3,255 | 3,200 | 3,225 | 60,500 |
| 2025/02/05 | 3,270 | 3,285 | 3,215 | 3,235 | 43,000 |
| 2025/02/04 | 3,280 | 3,340 | 3,275 | 3,275 | 72,700 |
| 2025/02/03 | 3,270 | 3,285 | 3,235 | 3,255 | 89,200 |
| 2025/01/31 | 3,280 | 3,310 | 3,255 | 3,275 | 134,900 |
| 2025/01/30 | 3,350 | 3,365 | 3,300 | 3,335 | 155,500 |
| 2025/01/29 | 3,525 | 3,535 | 3,480 | 3,480 | 47,700 |
| 2025/01/28 | 3,500 | 3,540 | 3,470 | 3,515 | 103,400 |
| 2025/01/27 | 3,570 | 3,590 | 3,510 | 3,520 | 108,400 |
| 2025/01/24 | 3,560 | 3,560 | 3,505 | 3,520 | 87,600 |
| 2025/01/23 | 3,485 | 3,555 | 3,480 | 3,520 | 98,800 |
| 2025/01/22 | 3,430 | 3,530 | 3,425 | 3,520 | 69,300 |
| 2025/01/21 | 3,365 | 3,440 | 3,355 | 3,400 | 76,100 |
| 2025/01/20 | 3,345 | 3,365 | 3,320 | 3,350 | 68,300 |
| 2025/01/17 | 3,295 | 3,320 | 3,275 | 3,320 | 39,500 |
| 2025/01/16 | 3,325 | 3,350 | 3,295 | 3,310 | 38,500 |
| 2025/01/15 | 3,310 | 3,335 | 3,295 | 3,320 | 26,600 |
| 2025/01/14 | 3,300 | 3,330 | 3,285 | 3,310 | 36,100 |
| 2025/01/10 | 3,295 | 3,330 | 3,290 | 3,320 | 20,600 |
| 2025/01/09 | 3,305 | 3,320 | 3,285 | 3,300 | 43,600 |
| 2025/01/08 | 3,295 | 3,395 | 3,295 | 3,315 | 88,200 |
| 2025/01/07 | 3,285 | 3,310 | 3,265 | 3,285 | 44,900 |
| 2025/01/06 | 3,295 | 3,300 | 3,265 | 3,275 | 47,500 |
| 2024/12/30 | 3,270 | 3,295 | 3,255 | 3,270 | 29,900 |
| 2024/12/27 | 3,255 | 3,275 | 3,250 | 3,270 | 33,800 |
| 2024/12/26 | 3,220 | 3,245 | 3,215 | 3,245 | 41,900 |
| 2024/12/25 | 3,195 | 3,215 | 3,165 | 3,215 | 36,800 |
| 2024/12/24 | 3,180 | 3,185 | 3,160 | 3,170 | 24,800 |
| 2024/12/23 | 3,145 | 3,180 | 3,145 | 3,165 | 42,900 |
| 2024/12/20 | 3,150 | 3,170 | 3,140 | 3,140 | 49,500 |
| 2024/12/19 | 3,120 | 3,170 | 3,120 | 3,145 | 49,100 |
| 2024/12/18 | 3,180 | 3,195 | 3,165 | 3,170 | 43,300 |
| 2024/12/17 | 3,205 | 3,215 | 3,170 | 3,175 | 64,100 |
| 2024/12/16 | 3,255 | 3,265 | 3,210 | 3,215 | 30,100 |
| 2024/12/13 | 3,265 | 3,285 | 3,235 | 3,245 | 58,900 |
| 2024/12/12 | 3,340 | 3,340 | 3,300 | 3,300 | 26,200 |
| 2024/12/11 | 3,330 | 3,330 | 3,290 | 3,300 | 31,500 |
| 2024/12/10 | 3,325 | 3,345 | 3,300 | 3,330 | 38,100 |
| 2024/12/09 | 3,305 | 3,325 | 3,290 | 3,310 | 27,900 |
| 2024/12/06 | 3,325 | 3,325 | 3,300 | 3,310 | 29,900 |
| 2024/12/05 | 3,295 | 3,315 | 3,270 | 3,315 | 47,900 |
| 2024/12/04 | 3,300 | 3,310 | 3,260 | 3,260 | 44,900 |
| 2024/12/03 | 3,305 | 3,350 | 3,300 | 3,320 | 35,900 |
| 2024/12/02 | 3,305 | 3,315 | 3,270 | 3,305 | 28,900 |
| 2024/11/29 | 3,265 | 3,295 | 3,265 | 3,285 | 29,100 |
| 2024/11/28 | 3,235 | 3,275 | 3,220 | 3,270 | 27,400 |
| 2024/11/27 | 3,255 | 3,260 | 3,215 | 3,230 | 47,000 |
| 2024/11/26 | 3,285 | 3,305 | 3,255 | 3,270 | 29,000 |
| 2024/11/25 | 3,325 | 3,350 | 3,285 | 3,285 | 45,200 |
| 2024/11/22 | 3,300 | 3,335 | 3,300 | 3,305 | 25,700 |
| 2024/11/21 | 3,305 | 3,335 | 3,290 | 3,300 | 25,200 |
| 2024/11/20 | 3,335 | 3,355 | 3,300 | 3,305 | 34,400 |
| 2024/11/19 | 3,285 | 3,340 | 3,280 | 3,310 | 53,500 |
| 2024/11/18 | 3,245 | 3,315 | 3,230 | 3,250 | 47,400 |
| 2024/11/15 | 3,225 | 3,305 | 3,225 | 3,245 | 47,000 |
| 2024/11/14 | 3,245 | 3,290 | 3,230 | 3,245 | 39,200 |
| 2024/11/13 | 3,265 | 3,265 | 3,220 | 3,235 | 45,400 |
| 2024/11/12 | 3,290 | 3,295 | 3,250 | 3,275 | 35,900 |
| 2024/11/11 | 3,300 | 3,305 | 3,230 | 3,260 | 39,500 |
| 2024/11/08 | 3,360 | 3,360 | 3,280 | 3,280 | 42,100 |
| 2024/11/07 | 3,330 | 3,380 | 3,325 | 3,340 | 62,700 |
| 2024/11/06 | 3,300 | 3,330 | 3,280 | 3,295 | 28,400 |
| 2024/11/05 | 3,280 | 3,305 | 3,255 | 3,280 | 40,600 |
| 2024/11/01 | 3,270 | 3,280 | 3,225 | 3,240 | 33,000 |
| 2024/10/31 | 3,290 | 3,330 | 3,270 | 3,305 | 42,300 |
| 2024/10/30 | 3,240 | 3,280 | 3,220 | 3,280 | 163,100 |
| 2024/10/29 | 3,250 | 3,255 | 3,220 | 3,240 | 52,200 |
| 2024/10/28 | 3,200 | 3,255 | 3,175 | 3,255 | 35,000 |
| 2024/10/25 | 3,195 | 3,230 | 3,155 | 3,175 | 31,800 |
| 2024/10/24 | 3,205 | 3,230 | 3,175 | 3,195 | 49,100 |
| 2024/10/23 | 3,250 | 3,290 | 3,220 | 3,230 | 55,800 |
| 2024/10/22 | 3,360 | 3,365 | 3,260 | 3,265 | 62,900 |
| 2024/10/21 | 3,390 | 3,395 | 3,350 | 3,350 | 37,400 |
| 2024/10/18 | 3,355 | 3,420 | 3,350 | 3,410 | 47,800 |
| 2024/10/17 | 3,335 | 3,360 | 3,330 | 3,330 | 24,500 |
| 2024/10/16 | 3,300 | 3,335 | 3,290 | 3,335 | 53,700 |
| 2024/10/15 | 3,365 | 3,390 | 3,350 | 3,370 | 60,700 |
| 2024/10/11 | 3,320 | 3,355 | 3,305 | 3,320 | 43,800 |
| 2024/10/10 | 3,360 | 3,360 | 3,315 | 3,340 | 53,000 |
| 2024/10/09 | 3,320 | 3,370 | 3,295 | 3,360 | 47,400 |
| 2024/10/08 | 3,325 | 3,350 | 3,290 | 3,320 | 64,900 |
| 2024/10/07 | 3,410 | 3,410 | 3,350 | 3,370 | 35,300 |
| 2024/10/04 | 3,340 | 3,370 | 3,320 | 3,355 | 33,600 |
| 2024/10/03 | 3,435 | 3,445 | 3,350 | 3,350 | 28,400 |
| 2024/10/02 | 3,305 | 3,385 | 3,285 | 3,365 | 51,900 |
| 2024/10/01 | 3,310 | 3,320 | 3,285 | 3,305 | 32,800 |
| 2024/09/30 | 3,280 | 3,320 | 3,275 | 3,295 | 68,200 |
| 2024/09/27 | 3,370 | 3,425 | 3,370 | 3,405 | 38,500 |
| 2024/09/26 | 3,380 | 3,445 | 3,365 | 3,425 | 101,800 |
| 2024/09/25 | 3,375 | 3,400 | 3,365 | 3,380 | 36,100 |
| 2024/09/24 | 3,400 | 3,415 | 3,375 | 3,390 | 33,500 |
| 2024/09/20 | 3,360 | 3,405 | 3,355 | 3,370 | 43,500 |
| 2024/09/19 | 3,355 | 3,370 | 3,325 | 3,350 | 26,400 |
| 2024/09/18 | 3,325 | 3,345 | 3,295 | 3,320 | 25,400 |
| 2024/09/17 | 3,315 | 3,325 | 3,250 | 3,285 | 50,100 |
| 2024/09/13 | 3,315 | 3,315 | 3,285 | 3,310 | 50,100 |
| 2024/09/12 | 3,355 | 3,375 | 3,330 | 3,345 | 42,100 |
| 2024/09/11 | 3,350 | 3,375 | 3,275 | 3,285 | 62,600 |
| 2024/09/10 | 3,365 | 3,400 | 3,330 | 3,355 | 42,300 |
| 2024/09/09 | 3,335 | 3,390 | 3,300 | 3,370 | 58,600 |
| 2024/09/06 | 3,445 | 3,465 | 3,375 | 3,390 | 44,400 |
| 2024/09/05 | 3,420 | 3,495 | 3,385 | 3,430 | 38,300 |
| 2024/09/04 | 3,500 | 3,505 | 3,430 | 3,440 | 61,000 |
| 2024/09/03 | 3,535 | 3,575 | 3,525 | 3,570 | 39,000 |
| 2024/09/02 | 3,615 | 3,645 | 3,515 | 3,555 | 113,800 |
| 2024/08/30 | 3,465 | 3,505 | 3,455 | 3,455 | 25,700 |
| 2024/08/29 | 3,410 | 3,460 | 3,410 | 3,445 | 30,700 |
| 2024/08/28 | 3,435 | 3,435 | 3,400 | 3,435 | 15,700 |
| 2024/08/27 | 3,375 | 3,470 | 3,375 | 3,440 | 52,700 |
| 2024/08/26 | 3,420 | 3,420 | 3,365 | 3,370 | 37,100 |
| 2024/08/23 | 3,435 | 3,450 | 3,395 | 3,410 | 27,300 |
| 2024/08/22 | 3,450 | 3,455 | 3,405 | 3,435 | 23,800 |
| 2024/08/21 | 3,440 | 3,470 | 3,435 | 3,440 | 22,900 |
| 2024/08/20 | 3,470 | 3,485 | 3,430 | 3,455 | 61,800 |
| 2024/08/19 | 3,540 | 3,550 | 3,445 | 3,445 | 30,700 |