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
2020/12/30 2,064 2,074 2,037 2,054 29,700
2020/12/29 2,015 2,068 2,015 2,064 31,300
2020/12/28 2,014 2,029 2,002 2,015 32,400
2020/12/25 2,012 2,023 2,000 2,008 31,400
2020/12/24 2,015 2,030 2,007 2,013 24,300
2020/12/23 2,000 2,004 1,985 1,999 30,200
2020/12/22 2,012 2,017 1,996 2,008 54,100
2020/12/21 2,030 2,041 2,016 2,031 63,800
2020/12/18 2,030 2,035 2,006 2,015 48,600
2020/12/17 2,075 2,075 2,011 2,018 43,400
2020/12/16 2,100 2,100 2,038 2,068 45,000
2020/12/15 2,016 2,080 2,007 2,079 55,300
2020/12/14 2,013 2,043 2,003 2,016 70,900
2020/12/11 1,993 2,011 1,985 2,010 64,100
2020/12/10 2,001 2,010 1,992 2,000 64,700
2020/12/09 2,002 2,010 1,994 2,001 49,300
2020/12/08 1,999 2,006 1,986 2,002 64,700
2020/12/07 1,996 2,018 1,966 1,995 75,700
2020/12/04 1,979 1,979 1,933 1,973 42,800
2020/12/03 1,960 1,986 1,943 1,972 37,800
2020/12/02 1,960 1,983 1,948 1,954 71,900
2020/12/01 1,869 1,964 1,869 1,944 119,100
2020/11/30 1,930 1,930 1,870 1,870 59,800
2020/11/27 1,899 1,932 1,892 1,927 50,700
2020/11/26 1,889 1,905 1,869 1,897 27,700
2020/11/25 1,923 1,935 1,887 1,887 38,900
2020/11/24 1,909 1,917 1,899 1,905 46,700
2020/11/20 1,856 1,879 1,841 1,872 32,600
2020/11/19 1,838 1,856 1,835 1,850 36,500
2020/11/18 1,850 1,850 1,825 1,838 52,500
2020/11/17 1,874 1,884 1,844 1,849 56,700
2020/11/16 1,870 1,880 1,852 1,863 64,900
2020/11/13 1,872 1,872 1,841 1,851 53,200
2020/11/12 1,879 1,905 1,870 1,894 68,200
2020/11/11 1,937 1,939 1,884 1,891 101,500
2020/11/10 1,909 1,930 1,870 1,891 97,300
2020/11/09 1,849 1,869 1,819 1,869 73,000
2020/11/06 1,852 1,857 1,817 1,849 98,700
2020/11/05 1,811 1,854 1,790 1,850 129,200
2020/11/04 1,788 1,848 1,784 1,820 124,500
2020/11/02 1,749 1,773 1,742 1,771 92,700
2020/10/30 1,765 1,789 1,735 1,745 117,100
2020/10/29 1,759 1,799 1,744 1,774 170,600
2020/10/28 1,806 1,812 1,792 1,807 82,900
2020/10/27 1,802 1,824 1,793 1,824 110,500
2020/10/26 1,850 1,853 1,820 1,832 78,500
2020/10/23 1,864 1,864 1,838 1,855 31,900
2020/10/22 1,869 1,894 1,851 1,858 62,800
2020/10/21 1,853 1,875 1,845 1,869 54,700
2020/10/20 1,858 1,865 1,818 1,829 102,100
2020/10/19 1,857 1,870 1,820 1,845 113,300
2020/10/16 1,863 1,879 1,857 1,879 45,800
2020/10/15 1,886 1,900 1,852 1,863 59,500
2020/10/14 1,906 1,913 1,888 1,897 47,600
2020/10/13 1,910 1,934 1,900 1,933 45,200
2020/10/12 1,950 1,950 1,893 1,899 73,600
2020/10/09 1,972 1,975 1,949 1,963 73,800
2020/10/08 1,942 1,993 1,942 1,954 123,900
2020/10/07 1,899 1,939 1,871 1,926 92,400
2020/10/06 1,885 1,898 1,855 1,886 37,500
2020/10/05 1,874 1,896 1,871 1,894 45,300
2020/10/02 1,883 1,892 1,825 1,835 79,500
2020/09/30 1,918 1,924 1,880 1,897 86,200
2020/09/29 1,968 1,981 1,937 1,953 77,600
2020/09/28 1,945 1,973 1,934 1,968 111,100
2020/09/25 1,904 1,948 1,904 1,936 51,900
2020/09/24 1,900 1,916 1,895 1,902 36,000
2020/09/23 1,918 1,918 1,886 1,898 59,900
2020/09/18 1,933 1,959 1,922 1,944 41,300
2020/09/17 1,912 1,942 1,902 1,940 38,200
2020/09/16 1,920 1,947 1,911 1,912 61,800
2020/09/15 1,902 1,918 1,883 1,918 36,200
2020/09/14 1,910 1,917 1,888 1,915 42,500
2020/09/11 1,875 1,904 1,865 1,895 37,700
2020/09/10 1,865 1,889 1,864 1,887 52,300
2020/09/09 1,860 1,879 1,844 1,877 45,000
2020/09/08 1,853 1,875 1,850 1,875 43,400
2020/09/07 1,837 1,862 1,835 1,860 40,400
2020/09/04 1,818 1,843 1,815 1,838 44,700
2020/09/03 1,856 1,867 1,830 1,842 56,500
2020/09/02 1,838 1,843 1,803 1,836 59,600
2020/09/01 1,770 1,834 1,765 1,834 89,300
2020/08/31 1,800 1,821 1,767 1,767 177,400
2020/08/28 1,809 1,825 1,767 1,792 73,400
2020/08/27 1,837 1,837 1,805 1,812 27,700
2020/08/26 1,834 1,854 1,820 1,854 26,900
2020/08/25 1,825 1,853 1,825 1,853 37,500
2020/08/24 1,827 1,830 1,807 1,818 25,900
2020/08/21 1,815 1,829 1,801 1,829 29,500
2020/08/20 1,880 1,880 1,823 1,825 31,300
2020/08/19 1,890 1,890 1,870 1,880 14,700
2020/08/18 1,876 1,903 1,872 1,893 23,900
2020/08/17 1,900 1,900 1,880 1,885 14,300
2020/08/14 1,928 1,928 1,900 1,900 17,000
2020/08/13 1,920 1,934 1,890 1,927 43,100
2020/08/12 1,909 1,937 1,903 1,913 39,100
2020/08/11 1,846 1,911 1,846 1,906 31,700
2020/08/07 1,864 1,864 1,818 1,845 35,900
2020/08/06 1,890 1,912 1,864 1,872 37,000
2020/08/05 1,826 1,864 1,806 1,864 26,400
2020/08/04 1,826 1,844 1,817 1,843 29,700
2020/08/03 1,822 1,826 1,785 1,826 29,300
2020/07/31 1,851 1,854 1,792 1,801 35,900
2020/07/30 1,850 1,891 1,833 1,847 36,000
2020/07/29 1,893 1,895 1,821 1,832 26,700
2020/07/28 1,917 1,919 1,879 1,893 41,600
2020/07/27 1,893 1,917 1,870 1,917 48,800
2020/07/22 1,963 1,963 1,925 1,930 26,700
2020/07/21 1,920 1,966 1,917 1,955 32,600
2020/07/20 1,889 1,915 1,876 1,915 21,000
2020/07/17 1,877 1,888 1,858 1,886 15,200
2020/07/16 1,894 1,894 1,853 1,866 25,300
2020/07/15 1,860 1,899 1,857 1,887 38,500
2020/07/14 1,868 1,874 1,843 1,860 37,500
2020/07/13 1,847 1,869 1,839 1,863 41,400
2020/07/10 1,843 1,843 1,813 1,813 37,900
2020/07/09 1,861 1,862 1,819 1,842 49,200
2020/07/08 1,919 1,920 1,862 1,862 29,100
2020/07/07 1,965 1,965 1,910 1,933 25,600
2020/07/06 1,944 1,975 1,944 1,958 23,500
2020/07/03 1,989 1,989 1,931 1,944 38,800
2020/07/02 1,939 1,970 1,907 1,959 79,100
2020/07/01 1,955 1,955 1,900 1,916 60,300
2020/06/30 1,891 1,939 1,881 1,939 96,400
2020/06/29 1,864 1,867 1,831 1,851 46,300
2020/06/26 1,830 1,870 1,830 1,864 52,100
2020/06/25 1,852 1,858 1,826 1,833 41,500
2020/06/24 1,886 1,889 1,851 1,857 33,000
2020/06/23 1,883 1,925 1,877 1,887 40,900
2020/06/22 1,898 1,898 1,867 1,870 20,900
2020/06/19 1,910 1,913 1,870 1,898 37,900
2020/06/18 1,895 1,905 1,871 1,894 33,500
2020/06/17 1,938 1,941 1,905 1,914 29,200
2020/06/16 1,898 1,949 1,892 1,938 59,800
2020/06/15 1,930 1,936 1,858 1,858 58,900
2020/06/12 1,925 1,942 1,896 1,932 45,700
2020/06/11 2,004 2,010 1,965 1,965 61,800
2020/06/10 2,043 2,057 2,021 2,040 22,500
2020/06/09 2,048 2,048 2,016 2,043 24,100
2020/06/08 2,059 2,059 2,011 2,035 31,700
2020/06/05 2,028 2,035 2,001 2,020 29,400
2020/06/04 2,079 2,080 2,012 2,025 32,300
2020/06/03 2,062 2,068 2,038 2,062 30,100
2020/06/02 2,021 2,042 2,018 2,029 30,700
2020/06/01 2,042 2,043 2,005 2,012 47,700
2020/05/29 2,043 2,087 2,025 2,081 100,300
2020/05/28 2,025 2,095 1,998 2,057 70,600
2020/05/27 1,951 1,987 1,939 1,987 31,500
2020/05/26 1,898 1,940 1,893 1,940 32,400
2020/05/25 1,847 1,878 1,842 1,874 14,400
2020/05/22 1,878 1,880 1,835 1,839 13,300
2020/05/21 1,869 1,879 1,851 1,870 25,600
2020/05/20 1,859 1,868 1,826 1,844 27,900
2020/05/19 1,838 1,850 1,821 1,849 31,900
2020/05/18 1,823 1,825 1,769 1,800 74,500
2020/05/15 1,788 1,842 1,788 1,826 54,500
2020/05/14 1,873 1,876 1,843 1,868 35,600
2020/05/13 1,853 1,895 1,845 1,895 27,900
2020/05/12 1,897 1,897 1,847 1,881 43,900
2020/05/11 1,826 1,867 1,825 1,867 98,800
2020/05/08 1,799 1,825 1,793 1,819 93,400
2020/05/07 1,780 1,802 1,772 1,785 34,000
2020/05/01 1,792 1,792 1,769 1,785 39,300
2020/04/30 1,827 1,838 1,795 1,798 95,200
2020/04/28 1,770 1,790 1,755 1,790 80,500
2020/04/27 1,783 1,788 1,755 1,770 69,000
2020/04/24 1,789 1,789 1,747 1,777 21,800
2020/04/23 1,768 1,799 1,762 1,799 35,600
2020/04/22 1,750 1,762 1,707 1,762 41,300
2020/04/21 1,770 1,772 1,736 1,750 27,000
2020/04/20 1,810 1,811 1,783 1,785 23,600
2020/04/17 1,803 1,832 1,787 1,805 47,300
2020/04/16 1,764 1,811 1,740 1,811 48,900
2020/04/15 1,811 1,811 1,741 1,750 48,600
2020/04/14 1,791 1,811 1,770 1,799 29,100
2020/04/13 1,820 1,820 1,786 1,806 44,000
2020/04/10 1,760 1,839 1,734 1,829 54,600
2020/04/09 1,759 1,763 1,707 1,759 61,100
2020/04/08 1,807 1,807 1,745 1,752 64,800
2020/04/07 1,744 1,807 1,726 1,804 68,300
2020/04/06 1,607 1,721 1,590 1,704 55,900
2020/04/03 1,651 1,675 1,593 1,607 46,400
2020/04/02 1,642 1,656 1,607 1,648 65,700
2020/04/01 1,720 1,752 1,664 1,681 72,300
2020/03/31 1,733 1,795 1,723 1,750 46,900
2020/03/30 1,683 1,733 1,660 1,733 92,500
2020/03/27 1,785 1,798 1,703 1,798 109,700
2020/03/26 1,701 1,747 1,642 1,722 100,400
2020/03/25 1,737 1,756 1,695 1,734 131,000
2020/03/24 1,638 1,667 1,606 1,649 104,200
2020/03/23 1,597 1,601 1,502 1,598 146,100
2020/03/19 1,603 1,619 1,545 1,557 110,600
2020/03/18 1,753 1,753 1,598 1,603 158,400
2020/03/17 1,631 1,765 1,551 1,752 127,300
2020/03/16 1,699 1,728 1,635 1,641 81,500
2020/03/13 1,600 1,671 1,551 1,633 137,500
2020/03/12 1,774 1,774 1,694 1,703 80,600
2020/03/11 1,838 1,862 1,805 1,812 61,300
2020/03/10 1,718 1,853 1,706 1,837 107,400
2020/03/09 1,900 1,903 1,809 1,818 71,000
2020/03/06 2,000 2,001 1,958 1,961 88,800
2020/03/05 2,038 2,050 2,004 2,013 72,500
2020/03/04 2,006 2,048 2,001 2,027 59,700
2020/03/03 2,137 2,140 2,048 2,048 47,800
2020/03/02 2,009 2,147 2,003 2,106 43,700
2020/02/28 2,085 2,088 2,015 2,041 85,900
2020/02/27 2,177 2,182 2,120 2,125 48,200
2020/02/26 2,142 2,182 2,137 2,177 46,900
2020/02/25 2,145 2,215 2,145 2,184 76,400
2020/02/21 2,317 2,339 2,290 2,295 34,100
2020/02/20 2,335 2,368 2,318 2,318 20,500
2020/02/19 2,343 2,365 2,317 2,321 30,900
2020/02/18 2,421 2,421 2,340 2,341 29,100
2020/02/17 2,446 2,452 2,398 2,441 27,900
2020/02/14 2,430 2,448 2,401 2,446 19,800
2020/02/13 2,463 2,470 2,434 2,438 32,500
2020/02/12 2,473 2,498 2,461 2,463 21,000
2020/02/10 2,439 2,468 2,432 2,455 24,500
2020/02/07 2,495 2,507 2,455 2,457 35,400
2020/02/06 2,434 2,500 2,434 2,494 58,500
2020/02/05 2,397 2,449 2,397 2,421 37,700
2020/02/04 2,308 2,389 2,308 2,388 38,000
2020/02/03 2,284 2,386 2,254 2,345 115,600
2020/01/31 2,420 2,450 2,333 2,334 115,100
2020/01/30 2,570 2,577 2,443 2,455 132,200
2020/01/29 2,610 2,635 2,596 2,611 72,100
2020/01/28 2,550 2,603 2,510 2,579 44,000
2020/01/27 2,581 2,582 2,549 2,552 30,600
2020/01/24 2,636 2,650 2,615 2,615 29,700
2020/01/23 2,619 2,636 2,607 2,619 15,700
2020/01/22 2,606 2,644 2,606 2,632 16,600
2020/01/21 2,600 2,608 2,583 2,606 16,800
2020/01/20 2,555 2,610 2,552 2,597 17,600
2020/01/17 2,549 2,580 2,549 2,552 30,900
2020/01/16 2,552 2,553 2,530 2,536 19,400
2020/01/15 2,520 2,550 2,520 2,550 20,400
2020/01/14 2,573 2,573 2,505 2,525 25,700
2020/01/10 2,541 2,555 2,532 2,548 29,900
2020/01/09 2,515 2,540 2,515 2,535 33,500
2020/01/08 2,545 2,550 2,485 2,512 58,100
2020/01/07 2,561 2,591 2,561 2,584 39,400
2020/01/06 2,569 2,571 2,542 2,567 42,000

このページの先頭へ