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
2021/12/30 2,690 2,740 2,665 2,712 103,900
2021/12/29 2,655 2,705 2,647 2,690 114,900
2021/12/28 2,605 2,661 2,594 2,655 94,900
2021/12/27 2,597 2,601 2,571 2,587 59,100
2021/12/24 2,562 2,594 2,555 2,586 49,600
2021/12/23 2,578 2,579 2,542 2,559 69,300
2021/12/22 2,636 2,639 2,550 2,580 169,000
2021/12/21 2,500 2,509 2,448 2,476 78,400
2021/12/20 2,541 2,553 2,477 2,479 71,900
2021/12/17 2,581 2,589 2,552 2,564 58,900
2021/12/16 2,561 2,586 2,544 2,581 66,600
2021/12/15 2,548 2,555 2,528 2,535 32,500
2021/12/14 2,519 2,550 2,508 2,537 39,200
2021/12/13 2,557 2,560 2,502 2,519 26,500
2021/12/10 2,535 2,547 2,525 2,533 45,200
2021/12/09 2,568 2,579 2,534 2,548 45,400
2021/12/08 2,599 2,599 2,562 2,579 67,800
2021/12/07 2,505 2,558 2,497 2,552 59,800
2021/12/06 2,477 2,497 2,444 2,477 65,400
2021/12/03 2,455 2,463 2,441 2,463 44,600
2021/12/02 2,463 2,495 2,444 2,449 86,500
2021/12/01 2,436 2,491 2,416 2,477 100,900
2021/11/30 2,491 2,517 2,442 2,442 82,800
2021/11/29 2,469 2,505 2,439 2,442 88,000
2021/11/26 2,599 2,599 2,485 2,496 118,400
2021/11/25 2,531 2,590 2,531 2,582 81,200
2021/11/24 2,562 2,589 2,519 2,526 103,800
2021/11/22 2,522 2,619 2,513 2,590 117,000
2021/11/19 2,471 2,537 2,456 2,525 78,200
2021/11/18 2,443 2,478 2,440 2,470 74,200
2021/11/17 2,465 2,468 2,425 2,443 55,600
2021/11/16 2,501 2,509 2,445 2,460 80,600
2021/11/15 2,497 2,497 2,442 2,451 61,100
2021/11/12 2,410 2,470 2,410 2,459 63,000
2021/11/11 2,391 2,430 2,391 2,392 29,800
2021/11/10 2,432 2,448 2,392 2,414 51,200
2021/11/09 2,461 2,461 2,407 2,410 102,800
2021/11/08 2,500 2,510 2,460 2,485 63,800
2021/11/05 2,485 2,506 2,456 2,494 96,800
2021/11/04 2,548 2,554 2,481 2,485 191,300
2021/11/02 2,472 2,537 2,472 2,509 177,700
2021/11/01 2,403 2,479 2,403 2,469 278,500
2021/10/29 2,285 2,316 2,255 2,296 93,600
2021/10/28 2,338 2,340 2,235 2,299 326,600
2021/10/27 2,140 2,151 2,129 2,142 32,400
2021/10/26 2,132 2,147 2,127 2,137 28,000
2021/10/25 2,110 2,125 2,106 2,115 24,800
2021/10/22 2,100 2,132 2,098 2,119 34,800
2021/10/21 2,143 2,145 2,114 2,114 22,000
2021/10/20 2,172 2,178 2,130 2,130 39,900
2021/10/19 2,163 2,168 2,147 2,162 14,900
2021/10/18 2,153 2,159 2,126 2,159 28,900
2021/10/15 2,109 2,136 2,105 2,136 46,700
2021/10/14 2,115 2,115 2,094 2,098 31,300
2021/10/13 2,109 2,112 2,097 2,101 36,500
2021/10/12 2,143 2,143 2,115 2,115 28,600
2021/10/11 2,122 2,130 2,105 2,130 41,800
2021/10/08 2,116 2,126 2,104 2,110 29,600
2021/10/07 2,115 2,115 2,085 2,086 60,200
2021/10/06 2,129 2,129 2,085 2,095 73,500
2021/10/05 2,105 2,128 2,085 2,101 60,100
2021/10/04 2,153 2,153 2,105 2,112 31,100
2021/10/01 2,149 2,149 2,105 2,119 62,400
2021/09/30 2,185 2,195 2,152 2,153 32,900
2021/09/29 2,189 2,189 2,160 2,181 72,000
2021/09/28 2,283 2,283 2,235 2,260 74,500
2021/09/27 2,288 2,297 2,262 2,266 43,000
2021/09/24 2,289 2,289 2,273 2,285 43,200
2021/09/22 2,290 2,290 2,254 2,254 37,200
2021/09/21 2,256 2,298 2,256 2,285 62,600
2021/09/17 2,305 2,338 2,275 2,327 83,400
2021/09/16 2,302 2,307 2,278 2,305 36,700
2021/09/15 2,313 2,315 2,281 2,290 53,400
2021/09/14 2,283 2,350 2,283 2,349 91,400
2021/09/13 2,253 2,278 2,239 2,278 64,500
2021/09/10 2,230 2,247 2,228 2,247 66,600
2021/09/09 2,224 2,240 2,222 2,231 46,200
2021/09/08 2,220 2,239 2,210 2,239 34,400
2021/09/07 2,226 2,240 2,204 2,208 57,000
2021/09/06 2,200 2,214 2,196 2,208 43,500
2021/09/03 2,171 2,191 2,160 2,187 41,900
2021/09/02 2,159 2,162 2,146 2,160 23,400
2021/09/01 2,150 2,155 2,141 2,142 28,600
2021/08/31 2,130 2,147 2,127 2,137 25,900
2021/08/30 2,123 2,142 2,118 2,142 31,800
2021/08/27 2,101 2,116 2,098 2,109 19,800
2021/08/26 2,109 2,109 2,090 2,107 24,900
2021/08/25 2,121 2,131 2,086 2,086 39,600
2021/08/24 2,110 2,123 2,106 2,114 28,700
2021/08/23 2,085 2,102 2,082 2,093 42,300
2021/08/20 2,092 2,095 2,072 2,077 42,600
2021/08/19 2,130 2,130 2,090 2,090 49,800
2021/08/18 2,120 2,142 2,109 2,134 30,100
2021/08/17 2,153 2,153 2,116 2,122 40,600
2021/08/16 2,187 2,187 2,136 2,136 54,000
2021/08/13 2,211 2,212 2,187 2,187 22,100
2021/08/12 2,180 2,200 2,170 2,200 39,300
2021/08/11 2,178 2,178 2,156 2,167 20,400
2021/08/10 2,169 2,169 2,152 2,156 34,200
2021/08/06 2,157 2,164 2,141 2,160 23,700
2021/08/05 2,163 2,171 2,151 2,151 22,900
2021/08/04 2,192 2,192 2,163 2,167 34,500
2021/08/03 2,170 2,181 2,167 2,171 26,900
2021/08/02 2,158 2,177 2,145 2,165 65,100
2021/07/30 2,180 2,180 2,120 2,134 114,100
2021/07/29 2,195 2,228 2,165 2,184 141,200
2021/07/28 2,221 2,246 2,200 2,245 66,500
2021/07/27 2,226 2,240 2,215 2,226 44,100
2021/07/26 2,204 2,228 2,190 2,226 47,700
2021/07/21 2,191 2,203 2,165 2,166 43,700
2021/07/20 2,191 2,191 2,151 2,151 65,200
2021/07/19 2,190 2,204 2,175 2,190 47,700
2021/07/16 2,207 2,220 2,195 2,203 46,700
2021/07/15 2,247 2,250 2,216 2,218 39,700
2021/07/14 2,225 2,251 2,209 2,241 67,800
2021/07/13 2,174 2,236 2,163 2,236 101,100
2021/07/12 2,164 2,192 2,152 2,168 80,800
2021/07/09 2,120 2,142 2,096 2,138 89,400
2021/07/08 2,141 2,141 2,121 2,131 48,900
2021/07/07 2,139 2,149 2,126 2,136 35,400
2021/07/06 2,154 2,160 2,137 2,151 40,300
2021/07/05 2,148 2,148 2,138 2,138 22,900
2021/07/02 2,137 2,149 2,129 2,148 25,900
2021/07/01 2,160 2,162 2,115 2,120 72,800
2021/06/30 2,195 2,199 2,171 2,173 46,200
2021/06/29 2,185 2,196 2,153 2,180 81,900
2021/06/28 2,162 2,185 2,152 2,183 59,300
2021/06/25 2,158 2,170 2,144 2,151 55,000
2021/06/24 2,151 2,168 2,139 2,158 78,000
2021/06/23 2,140 2,173 2,138 2,159 73,000
2021/06/22 2,135 2,139 2,121 2,130 77,500
2021/06/21 2,093 2,115 2,085 2,100 86,200
2021/06/18 2,123 2,124 2,099 2,104 104,400
2021/06/17 2,104 2,112 2,094 2,107 58,700
2021/06/16 2,100 2,109 2,088 2,094 41,500
2021/06/15 2,084 2,098 2,074 2,095 46,600
2021/06/14 2,108 2,108 2,075 2,079 35,300
2021/06/11 2,088 2,094 2,077 2,080 55,100
2021/06/10 2,098 2,103 2,090 2,100 29,200
2021/06/09 2,145 2,145 2,094 2,096 54,100
2021/06/08 2,185 2,185 2,120 2,123 66,900
2021/06/07 2,173 2,199 2,163 2,185 109,800
2021/06/04 2,123 2,148 2,111 2,141 63,300
2021/06/03 2,095 2,122 2,090 2,111 75,500
2021/06/02 2,082 2,095 2,067 2,095 73,300
2021/06/01 2,083 2,093 2,063 2,077 102,300
2021/05/31 2,088 2,088 2,061 2,075 41,600
2021/05/28 2,057 2,088 2,050 2,087 92,900
2021/05/27 2,035 2,043 2,013 2,028 443,800
2021/05/26 2,031 2,053 2,028 2,040 109,900
2021/05/25 2,065 2,067 2,037 2,037 164,100
2021/05/24 2,076 2,094 2,068 2,078 97,700
2021/05/21 2,100 2,114 2,082 2,090 66,200
2021/05/20 2,092 2,114 2,092 2,097 41,500
2021/05/19 2,098 2,113 2,083 2,092 91,800
2021/05/18 2,034 2,154 2,029 2,148 126,500
2021/05/17 2,070 2,074 2,038 2,056 121,300
2021/05/14 2,060 2,088 2,044 2,070 93,100
2021/05/13 2,046 2,060 2,030 2,030 98,500
2021/05/12 2,108 2,110 2,052 2,064 86,500
2021/05/11 2,144 2,161 2,115 2,120 59,100
2021/05/10 2,151 2,156 2,139 2,144 27,200
2021/05/07 2,117 2,154 2,116 2,144 51,300
2021/05/06 2,110 2,121 2,080 2,105 48,200
2021/04/30 2,067 2,082 2,058 2,074 76,500
2021/04/28 2,082 2,086 2,064 2,070 57,000
2021/04/27 2,127 2,127 2,082 2,082 51,800
2021/04/26 2,107 2,139 2,101 2,133 55,300
2021/04/23 2,101 2,114 2,096 2,100 33,300
2021/04/22 2,116 2,128 2,101 2,112 30,900
2021/04/21 2,140 2,140 2,100 2,106 72,000
2021/04/20 2,158 2,172 2,141 2,161 38,800
2021/04/19 2,166 2,180 2,157 2,170 25,800
2021/04/16 2,183 2,195 2,155 2,164 30,700
2021/04/15 2,162 2,190 2,162 2,182 36,000
2021/04/14 2,157 2,168 2,146 2,162 29,800
2021/04/13 2,167 2,183 2,161 2,161 32,600
2021/04/12 2,160 2,177 2,149 2,153 30,800
2021/04/09 2,149 2,177 2,136 2,160 56,000
2021/04/08 2,198 2,204 2,138 2,150 68,100
2021/04/07 2,146 2,190 2,146 2,190 68,200
2021/04/06 2,155 2,166 2,127 2,140 57,600
2021/04/05 2,171 2,172 2,143 2,149 56,700
2021/04/02 2,142 2,150 2,125 2,140 28,000
2021/04/01 2,134 2,151 2,122 2,130 47,600
2021/03/31 2,143 2,149 2,119 2,131 44,300
2021/03/30 2,146 2,156 2,113 2,149 96,700
2021/03/29 2,204 2,210 2,167 2,191 97,000
2021/03/26 2,206 2,206 2,162 2,173 124,100
2021/03/25 2,180 2,204 2,170 2,174 94,100
2021/03/24 2,200 2,200 2,156 2,180 73,000
2021/03/23 2,231 2,283 2,209 2,211 93,300
2021/03/22 2,255 2,262 2,229 2,230 52,300
2021/03/19 2,249 2,259 2,227 2,257 97,300
2021/03/18 2,241 2,252 2,227 2,249 66,700
2021/03/17 2,219 2,227 2,205 2,224 34,200
2021/03/16 2,205 2,229 2,205 2,219 43,900
2021/03/15 2,178 2,203 2,172 2,203 43,900
2021/03/12 2,159 2,172 2,141 2,164 53,600
2021/03/11 2,150 2,188 2,147 2,178 52,100
2021/03/10 2,140 2,148 2,129 2,144 50,100
2021/03/09 2,133 2,136 2,119 2,129 56,700
2021/03/08 2,125 2,145 2,115 2,130 58,100
2021/03/05 2,100 2,111 2,063 2,109 49,800
2021/03/04 2,100 2,109 2,078 2,101 34,700
2021/03/03 2,095 2,109 2,078 2,100 41,000
2021/03/02 2,115 2,115 2,062 2,080 39,600
2021/03/01 2,066 2,084 2,055 2,084 65,000
2021/02/26 2,085 2,087 2,046 2,046 70,800
2021/02/25 2,099 2,106 2,075 2,093 30,600
2021/02/24 2,154 2,154 2,073 2,073 58,300
2021/02/22 2,149 2,151 2,115 2,123 47,700
2021/02/19 2,130 2,138 2,105 2,120 43,500
2021/02/18 2,183 2,183 2,130 2,141 76,400
2021/02/17 2,157 2,191 2,150 2,183 68,700
2021/02/16 2,169 2,169 2,122 2,135 62,500
2021/02/15 2,168 2,173 2,146 2,166 35,600
2021/02/12 2,125 2,162 2,112 2,157 53,900
2021/02/10 2,106 2,115 2,083 2,109 34,600
2021/02/09 2,148 2,148 2,101 2,101 48,600
2021/02/08 2,132 2,132 2,107 2,126 40,300
2021/02/05 2,109 2,109 2,084 2,094 49,700
2021/02/04 2,083 2,088 2,060 2,076 46,200
2021/02/03 2,055 2,074 2,044 2,074 55,100
2021/02/02 2,066 2,077 2,042 2,052 47,300
2021/02/01 2,037 2,070 2,021 2,041 45,700
2021/01/29 2,112 2,118 2,038 2,041 79,700
2021/01/28 2,078 2,122 2,051 2,095 107,300
2021/01/27 2,144 2,155 2,126 2,148 42,600
2021/01/26 2,160 2,175 2,130 2,130 61,200
2021/01/25 2,172 2,207 2,155 2,160 62,300
2021/01/22 2,111 2,199 2,111 2,172 128,800
2021/01/21 2,092 2,130 2,092 2,107 33,800
2021/01/20 2,060 2,092 2,039 2,085 58,500
2021/01/19 2,096 2,097 2,045 2,050 56,900
2021/01/18 2,070 2,104 2,055 2,098 56,400
2021/01/15 2,160 2,160 2,087 2,087 44,800
2021/01/14 2,160 2,164 2,130 2,137 38,400
2021/01/13 2,161 2,165 2,134 2,144 35,600
2021/01/12 2,137 2,160 2,112 2,151 47,400
2021/01/08 2,075 2,102 2,065 2,099 36,800
2021/01/07 2,078 2,120 2,075 2,081 60,300
2021/01/06 2,050 2,065 2,040 2,058 46,500
2021/01/05 2,019 2,046 2,004 2,034 45,500
2021/01/04 2,048 2,048 1,998 2,019 43,900

このページの先頭へ