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
2017/12/29 3,055 3,085 3,040 3,085 45,400
2017/12/28 3,065 3,075 3,045 3,055 69,200
2017/12/27 3,040 3,090 3,030 3,090 66,400
2017/12/26 3,050 3,095 3,045 3,085 41,500
2017/12/25 3,075 3,075 3,010 3,055 62,900
2017/12/22 3,095 3,095 3,070 3,080 52,400
2017/12/21 3,090 3,115 3,065 3,095 69,500
2017/12/20 3,150 3,150 3,065 3,090 89,800
2017/12/19 3,020 3,165 3,020 3,120 294,600
2017/12/18 2,880 2,972 2,869 2,970 162,100
2017/12/15 2,825 2,868 2,813 2,855 67,700
2017/12/14 2,820 2,838 2,798 2,820 44,300
2017/12/13 2,849 2,880 2,783 2,805 84,800
2017/12/12 2,900 2,908 2,843 2,844 105,300
2017/12/11 2,850 2,889 2,845 2,876 154,700
2017/12/08 2,771 2,830 2,771 2,830 178,100
2017/12/07 2,722 2,781 2,721 2,776 133,900
2017/12/06 2,749 2,774 2,678 2,691 106,400
2017/12/05 2,660 2,750 2,656 2,735 211,400
2017/12/04 2,669 2,692 2,644 2,648 94,500
2017/12/01 2,663 2,685 2,629 2,648 111,800
2017/11/30 2,728 2,728 2,582 2,649 320,000
2017/11/29 2,795 2,836 2,753 2,759 156,200
2017/11/28 2,790 2,797 2,738 2,767 85,400
2017/11/27 2,802 2,819 2,788 2,795 128,300
2017/11/24 2,720 2,787 2,716 2,777 288,900
2017/11/22 2,674 2,713 2,664 2,696 156,000
2017/11/21 2,624 2,680 2,624 2,661 103,000
2017/11/20 2,600 2,621 2,581 2,605 63,600
2017/11/17 2,610 2,644 2,598 2,611 105,900
2017/11/16 2,522 2,591 2,500 2,576 98,600
2017/11/15 2,608 2,614 2,506 2,522 180,900
2017/11/14 2,626 2,638 2,612 2,620 70,400
2017/11/13 2,646 2,669 2,620 2,637 105,500
2017/11/10 2,621 2,672 2,621 2,646 83,500
2017/11/09 2,635 2,682 2,610 2,647 140,400
2017/11/08 2,613 2,652 2,598 2,650 144,400
2017/11/07 2,622 2,644 2,621 2,627 95,400
2017/11/06 2,648 2,650 2,625 2,636 100,500
2017/11/02 2,660 2,667 2,616 2,647 95,800
2017/11/01 2,628 2,683 2,589 2,652 231,300
2017/10/31 2,604 2,637 2,584 2,628 160,800
2017/10/30 2,666 2,666 2,609 2,613 253,700
2017/10/27 2,688 2,700 2,647 2,656 322,800
2017/10/26 2,671 2,738 2,659 2,672 703,700
2017/10/25 2,795 2,908 2,795 2,871 286,500
2017/10/24 2,782 2,786 2,741 2,786 97,000
2017/10/23 2,718 2,771 2,707 2,771 91,100
2017/10/20 2,691 2,712 2,663 2,700 73,400
2017/10/19 2,704 2,711 2,690 2,699 45,800
2017/10/18 2,739 2,739 2,694 2,703 77,600
2017/10/17 2,738 2,747 2,724 2,747 46,200
2017/10/16 2,775 2,775 2,716 2,734 94,100
2017/10/13 2,742 2,761 2,703 2,759 89,300
2017/10/12 2,714 2,748 2,714 2,742 64,300
2017/10/11 2,763 2,768 2,702 2,722 58,200
2017/10/10 2,698 2,761 2,690 2,761 68,200
2017/10/06 2,703 2,732 2,681 2,686 65,600
2017/10/05 2,777 2,794 2,705 2,705 99,700
2017/10/04 2,735 2,783 2,727 2,777 73,800
2017/10/03 2,725 2,737 2,711 2,724 81,600
2017/10/02 2,779 2,779 2,712 2,715 74,800
2017/09/29 2,762 2,773 2,732 2,747 78,300
2017/09/28 2,770 2,777 2,746 2,752 112,800
2017/09/27 2,761 2,795 2,740 2,778 67,800
2017/09/26 2,800 2,805 2,773 2,792 76,300
2017/09/25 2,800 2,850 2,796 2,827 103,000
2017/09/22 2,803 2,817 2,760 2,779 75,400
2017/09/21 2,827 2,835 2,788 2,811 90,000
2017/09/20 2,883 2,883 2,814 2,827 104,200
2017/09/19 2,899 2,918 2,853 2,876 83,900
2017/09/15 2,784 2,869 2,779 2,867 111,400
2017/09/14 2,785 2,831 2,756 2,770 60,000
2017/09/13 2,795 2,795 2,745 2,775 49,000
2017/09/12 2,810 2,820 2,761 2,763 74,100
2017/09/11 2,776 2,777 2,743 2,771 71,000
2017/09/08 2,707 2,760 2,703 2,738 69,700
2017/09/07 2,711 2,713 2,667 2,689 91,300
2017/09/06 2,659 2,720 2,600 2,708 102,500
2017/09/05 2,777 2,778 2,690 2,709 89,800
2017/09/04 2,850 2,850 2,779 2,781 77,300
2017/09/01 2,880 2,898 2,836 2,852 67,800
2017/08/31 2,864 2,894 2,856 2,872 61,300
2017/08/30 2,883 2,899 2,833 2,844 79,800
2017/08/29 2,849 2,875 2,826 2,872 65,100
2017/08/28 2,852 2,863 2,822 2,850 52,300
2017/08/25 2,864 2,866 2,839 2,844 50,800
2017/08/24 2,830 2,875 2,830 2,854 50,200
2017/08/23 2,910 2,913 2,821 2,846 89,600
2017/08/22 2,881 2,925 2,873 2,891 55,600
2017/08/21 2,874 2,905 2,871 2,881 66,200
2017/08/18 2,856 2,921 2,851 2,874 101,700
2017/08/17 2,953 2,970 2,925 2,939 81,700
2017/08/16 2,917 2,991 2,917 2,953 145,600
2017/08/15 2,864 2,943 2,863 2,923 152,400
2017/08/14 2,968 2,968 2,811 2,819 319,800
2017/08/10 2,990 3,040 2,971 2,988 91,100
2017/08/09 3,100 3,100 2,970 3,000 189,900
2017/08/08 3,000 3,110 2,994 3,100 141,900
2017/08/07 3,030 3,035 2,968 3,020 102,000
2017/08/04 2,932 3,020 2,925 3,015 180,500
2017/08/03 2,924 2,950 2,867 2,944 133,100
2017/08/02 2,816 2,946 2,812 2,939 207,700
2017/08/01 2,920 2,935 2,789 2,810 206,500
2017/07/31 2,895 2,950 2,850 2,916 219,200
2017/07/28 2,839 2,907 2,838 2,888 244,300
2017/07/27 2,829 2,880 2,800 2,825 430,700
2017/07/26 2,650 2,680 2,601 2,629 203,900
2017/07/25 2,560 2,606 2,537 2,565 116,800
2017/07/24 2,623 2,744 2,560 2,578 168,900
2017/07/21 2,562 2,640 2,562 2,606 152,200
2017/07/20 2,531 2,584 2,530 2,564 95,000
2017/07/19 2,509 2,551 2,498 2,529 114,100
2017/07/18 2,498 2,529 2,462 2,503 134,500
2017/07/14 2,469 2,519 2,469 2,486 131,100
2017/07/13 2,440 2,479 2,440 2,467 131,200
2017/07/12 2,401 2,424 2,384 2,412 78,700
2017/07/11 2,429 2,460 2,404 2,413 141,600
2017/07/10 2,359 2,385 2,341 2,379 69,600
2017/07/07 2,371 2,383 2,354 2,356 74,400
2017/07/06 2,329 2,388 2,316 2,383 178,600
2017/07/05 2,279 2,317 2,269 2,313 94,700
2017/07/04 2,329 2,339 2,287 2,288 101,100
2017/07/03 2,253 2,348 2,248 2,318 271,700
2017/06/30 2,209 2,254 2,203 2,224 103,300
2017/06/29 2,201 2,230 2,201 2,223 80,500
2017/06/28 2,210 2,210 2,188 2,192 50,100
2017/06/27 2,208 2,208 2,183 2,199 43,700
2017/06/26 2,191 2,195 2,175 2,175 56,900
2017/06/23 2,206 2,223 2,187 2,191 83,300
2017/06/22 2,200 2,223 2,189 2,206 41,800
2017/06/21 2,200 2,227 2,182 2,188 80,700
2017/06/20 2,195 2,216 2,185 2,189 105,300
2017/06/19 2,170 2,190 2,155 2,162 64,000
2017/06/16 2,163 2,207 2,156 2,156 116,900
2017/06/15 2,137 2,189 2,134 2,157 66,400
2017/06/14 2,198 2,201 2,145 2,145 119,900
2017/06/13 2,184 2,220 2,175 2,190 84,800
2017/06/12 2,166 2,187 2,160 2,176 51,500
2017/06/09 2,177 2,211 2,169 2,182 56,000
2017/06/08 2,196 2,202 2,179 2,185 49,900
2017/06/07 2,190 2,209 2,190 2,198 56,400
2017/06/06 2,211 2,235 2,197 2,206 72,200
2017/06/05 2,218 2,225 2,174 2,211 127,900
2017/06/02 2,260 2,266 2,217 2,218 128,700
2017/06/01 2,250 2,272 2,240 2,250 94,500
2017/05/31 2,230 2,273 2,230 2,256 78,300
2017/05/30 2,274 2,279 2,235 2,263 101,100
2017/05/29 2,229 2,290 2,225 2,286 138,000
2017/05/26 2,222 2,235 2,186 2,224 117,100
2017/05/25 2,176 2,233 2,171 2,224 190,700
2017/05/24 2,139 2,175 2,123 2,174 155,700
2017/05/23 2,128 2,139 2,108 2,122 88,800
2017/05/22 2,051 2,126 2,051 2,125 182,100
2017/05/19 2,003 2,033 2,003 2,027 49,000
2017/05/18 1,991 2,020 1,984 2,005 73,000
2017/05/17 2,006 2,054 1,998 2,041 115,000
2017/05/16 2,031 2,031 1,996 2,024 101,800
2017/05/15 1,974 2,039 1,958 2,017 269,900
2017/05/12 1,935 1,944 1,923 1,944 45,500
2017/05/11 1,936 1,954 1,936 1,944 50,900
2017/05/10 1,950 1,951 1,932 1,939 47,300
2017/05/09 1,956 1,960 1,948 1,949 50,200
2017/05/08 1,930 1,962 1,930 1,956 121,600
2017/05/02 1,922 1,923 1,914 1,914 51,800
2017/05/01 1,898 1,924 1,890 1,915 47,600
2017/04/28 1,912 1,920 1,893 1,902 68,800
2017/04/27 1,917 1,925 1,907 1,918 45,200
2017/04/26 1,890 1,927 1,884 1,917 103,700
2017/04/25 1,881 1,893 1,864 1,886 57,700
2017/04/24 1,890 1,896 1,872 1,889 59,000
2017/04/21 1,883 1,891 1,859 1,881 69,200
2017/04/20 1,807 1,891 1,807 1,873 141,700
2017/04/19 1,801 1,819 1,789 1,800 76,700
2017/04/18 1,813 1,821 1,793 1,800 57,900
2017/04/17 1,788 1,796 1,779 1,784 46,500
2017/04/14 1,782 1,798 1,776 1,778 41,800
2017/04/13 1,785 1,798 1,769 1,793 52,500
2017/04/12 1,807 1,811 1,795 1,798 70,300
2017/04/11 1,832 1,840 1,820 1,826 42,400
2017/04/10 1,830 1,862 1,830 1,850 44,500
2017/04/07 1,803 1,840 1,800 1,827 78,300
2017/04/06 1,836 1,837 1,800 1,803 87,700
2017/04/05 1,829 1,853 1,829 1,836 52,300
2017/04/04 1,854 1,859 1,820 1,829 92,300
2017/04/03 1,829 1,873 1,814 1,860 61,900
2017/03/31 1,874 1,874 1,829 1,829 72,700
2017/03/30 1,883 1,886 1,852 1,852 67,400
2017/03/29 1,885 1,898 1,877 1,890 87,700
2017/03/28 1,934 1,940 1,914 1,923 122,700
2017/03/27 1,930 1,930 1,908 1,921 67,100
2017/03/24 1,908 1,943 1,906 1,938 68,900
2017/03/23 1,929 1,929 1,880 1,904 96,300
2017/03/22 1,943 1,954 1,929 1,932 143,500
2017/03/21 1,949 1,963 1,946 1,953 90,600
2017/03/17 1,927 1,942 1,914 1,942 96,900
2017/03/16 1,920 1,942 1,910 1,936 101,200
2017/03/15 1,919 1,922 1,910 1,919 110,400
2017/03/14 1,913 1,919 1,909 1,916 119,100
2017/03/13 1,920 1,930 1,912 1,912 70,100
2017/03/10 1,913 1,921 1,906 1,918 54,300
2017/03/09 1,910 1,915 1,897 1,910 40,000
2017/03/08 1,912 1,917 1,903 1,910 34,700
2017/03/07 1,920 1,930 1,910 1,920 61,700
2017/03/06 1,912 1,935 1,909 1,920 82,100
2017/03/03 1,905 1,925 1,901 1,910 50,800
2017/03/02 1,917 1,923 1,901 1,907 47,900
2017/03/01 1,857 1,913 1,847 1,905 92,000
2017/02/28 1,842 1,875 1,842 1,844 58,700
2017/02/27 1,886 1,886 1,841 1,847 113,600
2017/02/24 1,917 1,935 1,886 1,902 121,900
2017/02/23 1,945 1,964 1,936 1,943 78,100
2017/02/22 1,919 1,977 1,905 1,933 224,400
2017/02/21 1,853 1,890 1,849 1,889 99,800
2017/02/20 1,841 1,850 1,837 1,843 44,900
2017/02/17 1,829 1,848 1,826 1,841 56,300
2017/02/16 1,841 1,847 1,823 1,842 44,000
2017/02/15 1,838 1,838 1,811 1,834 106,600
2017/02/14 1,850 1,860 1,823 1,826 70,200
2017/02/13 1,849 1,889 1,825 1,849 109,800
2017/02/10 1,825 1,836 1,810 1,822 53,600
2017/02/09 1,820 1,826 1,805 1,808 61,500
2017/02/08 1,830 1,839 1,817 1,826 43,900
2017/02/07 1,839 1,849 1,825 1,828 61,300
2017/02/06 1,823 1,858 1,821 1,854 95,600
2017/02/03 1,807 1,827 1,794 1,823 79,400
2017/02/02 1,830 1,830 1,787 1,801 89,600
2017/02/01 1,764 1,831 1,762 1,825 147,600
2017/01/31 1,760 1,795 1,760 1,786 116,700
2017/01/30 1,730 1,794 1,707 1,789 177,600
2017/01/27 1,690 1,745 1,690 1,744 284,800
2017/01/26 1,719 1,730 1,667 1,685 407,100
2017/01/25 1,538 1,559 1,533 1,559 43,900
2017/01/24 1,513 1,535 1,502 1,532 52,200
2017/01/23 1,523 1,525 1,512 1,513 37,900
2017/01/20 1,518 1,527 1,507 1,523 33,000
2017/01/19 1,535 1,538 1,515 1,524 68,100
2017/01/18 1,550 1,550 1,506 1,518 51,000
2017/01/17 1,573 1,577 1,553 1,553 27,300
2017/01/16 1,600 1,600 1,570 1,574 36,000
2017/01/13 1,566 1,604 1,566 1,593 66,100
2017/01/12 1,586 1,592 1,574 1,585 42,400
2017/01/11 1,585 1,595 1,572 1,594 37,700
2017/01/10 1,576 1,582 1,570 1,580 48,400
2017/01/06 1,564 1,575 1,564 1,570 39,900
2017/01/05 1,560 1,575 1,556 1,564 23,400
2017/01/04 1,545 1,559 1,530 1,559 43,900

このページの先頭へ