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 |
|---|---|---|---|---|---|
| 2026/06/03 | 8,480 | 8,660 | 8,310 | 8,380 | 139,100 |
| 2026/06/02 | 8,590 | 8,590 | 8,120 | 8,440 | 161,400 |
| 2026/06/01 | 8,200 | 8,530 | 8,200 | 8,360 | 105,500 |
| 2026/05/29 | 8,110 | 8,280 | 7,940 | 8,200 | 115,300 |
| 2026/05/28 | 7,600 | 8,120 | 7,540 | 8,100 | 207,300 |
| 2026/05/27 | 7,910 | 7,960 | 7,570 | 7,690 | 123,900 |
| 2026/05/26 | 7,900 | 7,960 | 7,720 | 7,860 | 95,500 |
| 2026/05/25 | 7,640 | 7,910 | 7,620 | 7,860 | 125,200 |
| 2026/05/22 | 7,430 | 7,560 | 7,320 | 7,560 | 101,300 |
| 2026/05/21 | 7,310 | 7,570 | 7,310 | 7,350 | 169,400 |
| 2026/05/20 | 7,050 | 7,280 | 6,850 | 7,240 | 188,300 |
| 2026/05/19 | 7,160 | 7,280 | 6,940 | 7,110 | 231,400 |
| 2026/05/18 | 6,590 | 7,170 | 6,370 | 7,020 | 349,300 |
| 2026/05/15 | 6,740 | 6,740 | 6,190 | 6,190 | 204,000 |
| 2026/05/14 | 6,510 | 6,770 | 6,470 | 6,570 | 96,600 |
| 2026/05/13 | 6,410 | 6,510 | 6,310 | 6,450 | 86,800 |
| 2026/05/12 | 6,310 | 6,580 | 6,280 | 6,500 | 165,200 |
| 2026/05/11 | 6,090 | 6,230 | 6,090 | 6,170 | 84,200 |
| 2026/05/08 | 6,220 | 6,240 | 6,040 | 6,070 | 112,300 |
| 2026/05/07 | 6,000 | 6,320 | 5,920 | 6,260 | 162,700 |
| 2026/05/01 | 5,790 | 5,800 | 5,640 | 5,700 | 65,000 |
| 2026/04/30 | 5,810 | 5,880 | 5,760 | 5,790 | 99,700 |
| 2026/04/28 | 5,700 | 5,810 | 5,660 | 5,810 | 76,900 |
| 2026/04/27 | 5,730 | 5,790 | 5,620 | 5,660 | 78,300 |
| 2026/04/24 | 5,430 | 5,790 | 5,430 | 5,740 | 145,400 |
| 2026/04/23 | 5,450 | 5,480 | 5,390 | 5,420 | 79,100 |
| 2026/04/22 | 5,540 | 5,570 | 5,460 | 5,470 | 53,600 |
| 2026/04/21 | 5,580 | 5,680 | 5,540 | 5,540 | 50,800 |
| 2026/04/20 | 5,570 | 5,590 | 5,470 | 5,550 | 47,800 |
| 2026/04/17 | 5,530 | 5,550 | 5,450 | 5,510 | 64,000 |
| 2026/04/16 | 5,550 | 5,600 | 5,530 | 5,540 | 55,900 |
| 2026/04/15 | 5,550 | 5,630 | 5,490 | 5,520 | 88,300 |
| 2026/04/14 | 5,450 | 5,540 | 5,440 | 5,500 | 61,900 |
| 2026/04/13 | 5,310 | 5,420 | 5,290 | 5,420 | 72,300 |
| 2026/04/10 | 5,270 | 5,390 | 5,260 | 5,310 | 58,900 |
| 2026/04/09 | 5,200 | 5,250 | 5,160 | 5,220 | 55,500 |
| 2026/04/08 | 5,250 | 5,270 | 5,200 | 5,200 | 53,600 |
| 2026/04/07 | 4,975 | 5,050 | 4,975 | 5,050 | 43,000 |
| 2026/04/06 | 4,905 | 4,995 | 4,905 | 4,975 | 41,200 |
| 2026/04/03 | 4,800 | 4,915 | 4,800 | 4,905 | 53,800 |
| 2026/03/27 | 4,760 | 4,885 | 4,720 | 4,870 | 83,000 |
| 2026/03/26 | 4,860 | 4,870 | 4,770 | 4,825 | 36,500 |
| 2026/03/25 | 4,775 | 4,855 | 4,770 | 4,855 | 52,200 |
| 2026/03/24 | 4,680 | 4,720 | 4,600 | 4,665 | 49,600 |
| 2026/03/23 | 4,600 | 4,610 | 4,490 | 4,540 | 66,200 |
| 2026/03/19 | 4,855 | 4,895 | 4,745 | 4,760 | 72,300 |
| 2026/03/18 | 4,755 | 4,935 | 4,755 | 4,925 | 60,000 |
| 2026/03/17 | 4,800 | 4,885 | 4,740 | 4,755 | 47,600 |
| 2026/03/16 | 4,670 | 4,770 | 4,670 | 4,745 | 48,900 |
| 2026/03/13 | 4,670 | 4,765 | 4,660 | 4,715 | 60,400 |
| 2026/03/12 | 4,820 | 4,855 | 4,760 | 4,790 | 65,500 |
| 2026/03/11 | 4,935 | 5,070 | 4,920 | 4,960 | 57,200 |
| 2026/03/10 | 4,800 | 4,930 | 4,800 | 4,865 | 72,100 |
| 2026/03/09 | 4,720 | 4,775 | 4,580 | 4,680 | 108,500 |
| 2026/03/06 | 5,010 | 5,090 | 4,965 | 5,050 | 54,900 |
| 2026/03/05 | 5,100 | 5,220 | 5,000 | 5,090 | 90,700 |
| 2026/03/04 | 4,920 | 5,000 | 4,725 | 4,775 | 133,900 |
| 2026/03/03 | 5,360 | 5,400 | 5,090 | 5,110 | 84,800 |
| 2026/03/02 | 5,270 | 5,380 | 5,180 | 5,350 | 85,000 |
| 2026/02/27 | 5,190 | 5,370 | 5,170 | 5,370 | 90,900 |
| 2026/02/26 | 5,180 | 5,240 | 5,160 | 5,190 | 80,200 |
| 2026/02/25 | 5,190 | 5,330 | 5,120 | 5,150 | 93,100 |
| 2026/02/24 | 5,090 | 5,180 | 5,010 | 5,170 | 95,100 |
| 2026/02/20 | 4,900 | 5,080 | 4,880 | 5,000 | 102,100 |
| 2026/02/19 | 4,800 | 4,925 | 4,775 | 4,900 | 62,200 |
| 2026/02/18 | 4,800 | 4,815 | 4,755 | 4,785 | 56,400 |
| 2026/02/17 | 4,675 | 4,795 | 4,635 | 4,750 | 104,700 |
| 2026/02/16 | 4,550 | 4,585 | 4,520 | 4,545 | 39,800 |
| 2026/02/13 | 4,595 | 4,660 | 4,520 | 4,540 | 55,400 |
| 2026/02/12 | 4,580 | 4,670 | 4,580 | 4,645 | 52,900 |
| 2026/02/10 | 4,580 | 4,635 | 4,575 | 4,615 | 43,900 |
| 2026/02/09 | 4,600 | 4,630 | 4,530 | 4,575 | 93,300 |
| 2026/02/06 | 4,515 | 4,540 | 4,470 | 4,500 | 88,800 |
| 2026/02/05 | 4,530 | 4,720 | 4,500 | 4,585 | 175,800 |
| 2026/02/04 | 4,425 | 4,505 | 4,375 | 4,460 | 92,200 |
| 2026/02/03 | 4,370 | 4,420 | 4,350 | 4,400 | 53,900 |
| 2026/02/02 | 4,360 | 4,420 | 4,285 | 4,300 | 61,200 |
| 2026/01/30 | 4,350 | 4,385 | 4,305 | 4,360 | 59,100 |
| 2026/01/29 | 4,340 | 4,420 | 4,335 | 4,340 | 54,800 |
| 2026/01/28 | 4,365 | 4,385 | 4,305 | 4,325 | 42,300 |
| 2026/01/27 | 4,375 | 4,425 | 4,355 | 4,415 | 39,000 |
| 2026/01/26 | 4,440 | 4,515 | 4,375 | 4,415 | 46,800 |
| 2026/01/23 | 4,530 | 4,570 | 4,490 | 4,525 | 43,900 |
| 2026/01/22 | 4,400 | 4,560 | 4,395 | 4,510 | 77,000 |
| 2026/01/21 | 4,310 | 4,375 | 4,285 | 4,350 | 45,600 |
| 2026/01/20 | 4,450 | 4,450 | 4,370 | 4,390 | 43,600 |
| 2026/01/19 | 4,475 | 4,485 | 4,410 | 4,430 | 41,700 |
| 2026/01/16 | 4,305 | 4,465 | 4,305 | 4,465 | 70,100 |
| 2026/01/15 | 4,275 | 4,330 | 4,265 | 4,290 | 34,800 |
| 2026/01/14 | 4,250 | 4,325 | 4,240 | 4,310 | 39,600 |
| 2026/01/13 | 4,240 | 4,275 | 4,190 | 4,255 | 43,200 |
| 2026/01/09 | 4,205 | 4,245 | 4,155 | 4,170 | 37,800 |
| 2026/01/08 | 4,205 | 4,250 | 4,150 | 4,155 | 39,500 |
| 2026/01/07 | 4,095 | 4,255 | 4,080 | 4,220 | 83,000 |
| 2026/01/06 | 4,050 | 4,125 | 4,050 | 4,090 | 33,300 |
| 2026/01/05 | 4,065 | 4,085 | 4,015 | 4,055 | 36,200 |
| 2025/12/30 | 4,070 | 4,110 | 4,060 | 4,060 | 36,100 |
| 2025/12/29 | 4,065 | 4,130 | 4,065 | 4,095 | 54,000 |
| 2025/12/26 | 4,025 | 4,050 | 4,010 | 4,030 | 30,000 |
| 2025/12/25 | 4,010 | 4,030 | 3,990 | 4,025 | 11,700 |
| 2025/12/24 | 4,000 | 4,025 | 3,985 | 4,000 | 20,300 |
| 2025/12/23 | 4,040 | 4,045 | 3,975 | 3,980 | 41,800 |
| 2025/12/22 | 3,955 | 4,005 | 3,945 | 3,970 | 46,000 |
| 2025/12/19 | 3,945 | 3,980 | 3,925 | 3,930 | 46,800 |
| 2025/12/18 | 3,930 | 3,970 | 3,910 | 3,970 | 30,700 |
| 2025/12/17 | 3,925 | 3,945 | 3,880 | 3,930 | 29,600 |
| 2025/12/16 | 3,885 | 3,935 | 3,880 | 3,900 | 37,200 |
| 2025/12/15 | 3,860 | 3,910 | 3,830 | 3,900 | 35,700 |
| 2025/12/12 | 3,910 | 3,955 | 3,900 | 3,915 | 43,400 |
| 2025/12/11 | 3,980 | 3,980 | 3,855 | 3,860 | 29,000 |
| 2025/12/10 | 3,980 | 3,995 | 3,920 | 3,920 | 26,400 |
| 2025/12/09 | 4,040 | 4,055 | 3,970 | 3,975 | 31,400 |
| 2025/12/08 | 3,970 | 4,085 | 3,960 | 4,065 | 46,500 |
| 2025/12/05 | 4,020 | 4,035 | 3,965 | 3,970 | 35,200 |
| 2025/12/04 | 3,995 | 4,045 | 3,970 | 4,030 | 68,600 |
| 2025/12/03 | 4,000 | 4,005 | 3,945 | 3,950 | 32,100 |
| 2025/12/02 | 4,000 | 4,005 | 3,945 | 3,985 | 47,000 |
| 2025/12/01 | 4,025 | 4,035 | 3,940 | 3,945 | 27,600 |
| 2025/11/28 | 3,990 | 4,025 | 3,975 | 4,025 | 38,600 |
| 2025/11/27 | 3,950 | 3,985 | 3,935 | 3,975 | 22,000 |
| 2025/11/26 | 3,895 | 3,970 | 3,895 | 3,950 | 40,900 |
| 2025/11/25 | 3,885 | 3,940 | 3,855 | 3,905 | 46,400 |
| 2025/11/21 | 3,750 | 3,845 | 3,750 | 3,840 | 42,800 |
| 2025/11/20 | 3,790 | 3,845 | 3,765 | 3,820 | 57,700 |
| 2025/11/19 | 3,745 | 3,800 | 3,720 | 3,720 | 58,900 |
| 2025/11/18 | 3,865 | 3,885 | 3,735 | 3,745 | 51,100 |
| 2025/11/17 | 3,870 | 3,890 | 3,855 | 3,860 | 28,200 |
| 2025/11/14 | 3,890 | 3,955 | 3,870 | 3,870 | 39,200 |
| 2025/11/13 | 3,980 | 4,005 | 3,950 | 3,955 | 44,200 |
| 2025/11/12 | 3,930 | 4,000 | 3,930 | 3,960 | 48,600 |
| 2025/11/11 | 3,885 | 3,970 | 3,870 | 3,940 | 57,800 |
| 2025/11/10 | 3,910 | 3,915 | 3,875 | 3,885 | 53,500 |
| 2025/11/07 | 3,905 | 3,930 | 3,860 | 3,880 | 69,200 |
| 2025/11/06 | 3,745 | 3,970 | 3,690 | 3,940 | 245,200 |
| 2025/11/05 | 4,000 | 4,005 | 3,825 | 3,915 | 114,400 |
| 2025/11/04 | 3,825 | 4,045 | 3,825 | 4,000 | 195,000 |
| 2025/10/31 | 3,850 | 3,885 | 3,815 | 3,885 | 59,900 |
| 2025/10/30 | 3,800 | 3,850 | 3,800 | 3,830 | 135,200 |
| 2025/10/29 | 3,850 | 3,865 | 3,775 | 3,785 | 53,500 |
| 2025/10/28 | 3,910 | 3,915 | 3,810 | 3,815 | 62,800 |
| 2025/10/27 | 3,905 | 3,925 | 3,895 | 3,900 | 56,800 |
| 2025/10/24 | 3,785 | 3,870 | 3,785 | 3,860 | 43,600 |
| 2025/10/23 | 3,755 | 3,810 | 3,750 | 3,785 | 57,000 |
| 2025/10/22 | 3,695 | 3,790 | 3,675 | 3,775 | 101,900 |
| 2025/10/21 | 3,635 | 3,695 | 3,635 | 3,665 | 25,200 |
| 2025/10/20 | 3,665 | 3,665 | 3,615 | 3,635 | 28,600 |
| 2025/10/17 | 3,650 | 3,675 | 3,565 | 3,610 | 48,700 |
| 2025/10/16 | 3,685 | 3,715 | 3,670 | 3,700 | 41,300 |
| 2025/10/15 | 3,590 | 3,665 | 3,580 | 3,645 | 41,300 |
| 2025/10/14 | 3,590 | 3,620 | 3,545 | 3,565 | 72,100 |
| 2025/10/10 | 3,725 | 3,725 | 3,645 | 3,660 | 50,100 |
| 2025/10/09 | 3,765 | 3,785 | 3,740 | 3,780 | 37,600 |
| 2025/10/08 | 3,815 | 3,830 | 3,750 | 3,760 | 39,800 |
| 2025/10/07 | 3,855 | 3,870 | 3,825 | 3,825 | 46,600 |
| 2025/10/06 | 3,860 | 3,875 | 3,790 | 3,845 | 65,100 |
| 2025/10/03 | 3,740 | 3,785 | 3,740 | 3,775 | 31,600 |
| 2025/10/02 | 3,675 | 3,720 | 3,640 | 3,715 | 49,900 |
| 2025/10/01 | 3,750 | 3,750 | 3,665 | 3,665 | 52,700 |
| 2025/09/30 | 3,750 | 3,770 | 3,720 | 3,760 | 50,500 |
| 2025/09/29 | 3,785 | 3,820 | 3,715 | 3,765 | 61,400 |
| 2025/09/26 | 3,845 | 3,880 | 3,835 | 3,850 | 40,600 |
| 2025/09/25 | 3,805 | 3,850 | 3,805 | 3,825 | 29,500 |
| 2025/09/24 | 3,815 | 3,820 | 3,785 | 3,805 | 27,900 |
| 2025/09/22 | 3,805 | 3,855 | 3,795 | 3,820 | 28,900 |
| 2025/09/19 | 3,835 | 3,840 | 3,775 | 3,795 | 47,200 |
| 2025/09/18 | 3,830 | 3,840 | 3,810 | 3,820 | 32,100 |
| 2025/09/17 | 3,880 | 3,890 | 3,815 | 3,830 | 36,300 |
| 2025/09/16 | 3,840 | 3,880 | 3,805 | 3,880 | 24,800 |
| 2025/09/12 | 3,825 | 3,850 | 3,810 | 3,835 | 30,300 |
| 2025/09/11 | 3,810 | 3,845 | 3,790 | 3,825 | 17,200 |
| 2025/09/10 | 3,815 | 3,830 | 3,790 | 3,815 | 19,300 |
| 2025/09/09 | 3,850 | 3,875 | 3,785 | 3,815 | 25,600 |
| 2025/09/08 | 3,830 | 3,845 | 3,790 | 3,845 | 29,800 |
| 2025/09/05 | 3,820 | 3,820 | 3,785 | 3,815 | 34,000 |
| 2025/09/04 | 3,870 | 3,885 | 3,820 | 3,830 | 39,400 |
| 2025/09/03 | 3,815 | 3,850 | 3,790 | 3,840 | 45,100 |
| 2025/09/02 | 3,800 | 3,840 | 3,780 | 3,815 | 85,500 |
| 2025/09/01 | 3,810 | 3,810 | 3,700 | 3,735 | 53,800 |
| 2025/08/29 | 3,815 | 3,870 | 3,810 | 3,825 | 76,600 |
| 2025/08/28 | 3,835 | 3,840 | 3,805 | 3,805 | 45,000 |
| 2025/08/27 | 3,780 | 3,835 | 3,780 | 3,805 | 60,600 |
| 2025/08/26 | 3,800 | 3,850 | 3,775 | 3,780 | 92,700 |
| 2025/08/25 | 3,665 | 3,755 | 3,665 | 3,710 | 54,700 |
| 2025/08/22 | 3,655 | 3,675 | 3,620 | 3,650 | 32,500 |
| 2025/08/21 | 3,765 | 3,765 | 3,655 | 3,655 | 73,700 |
| 2025/08/20 | 3,715 | 3,775 | 3,710 | 3,755 | 66,700 |
| 2025/08/19 | 3,670 | 3,765 | 3,670 | 3,730 | 117,500 |
| 2025/08/18 | 3,575 | 3,665 | 3,570 | 3,655 | 60,800 |
| 2025/08/15 | 3,555 | 3,580 | 3,545 | 3,565 | 38,700 |
| 2025/08/14 | 3,590 | 3,610 | 3,550 | 3,550 | 32,600 |
| 2025/08/13 | 3,580 | 3,595 | 3,535 | 3,590 | 36,800 |
| 2025/08/12 | 3,550 | 3,620 | 3,550 | 3,580 | 65,000 |
| 2025/08/08 | 3,540 | 3,565 | 3,510 | 3,560 | 35,300 |
| 2025/08/07 | 3,505 | 3,550 | 3,500 | 3,530 | 48,800 |
| 2025/08/06 | 3,475 | 3,540 | 3,475 | 3,520 | 40,900 |
| 2025/08/05 | 3,435 | 3,505 | 3,435 | 3,495 | 48,900 |
| 2025/08/04 | 3,380 | 3,465 | 3,380 | 3,415 | 44,900 |
| 2025/08/01 | 3,500 | 3,500 | 3,420 | 3,465 | 93,700 |
| 2025/07/31 | 3,590 | 3,640 | 3,445 | 3,535 | 198,600 |
| 2025/07/30 | 3,340 | 3,400 | 3,335 | 3,380 | 43,800 |