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 |
---|---|---|---|---|---|
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 |
2024/08/16 | 3,510 | 3,590 | 3,510 | 3,550 | 82,300 |
2024/08/15 | 3,425 | 3,470 | 3,385 | 3,465 | 89,400 |
2024/08/14 | 3,495 | 3,495 | 3,435 | 3,455 | 49,000 |
2024/08/13 | 3,400 | 3,495 | 3,395 | 3,495 | 48,400 |
2024/08/09 | 3,490 | 3,515 | 3,340 | 3,405 | 76,500 |
2024/08/08 | 3,370 | 3,485 | 3,340 | 3,420 | 55,000 |
2024/08/07 | 3,450 | 3,525 | 3,375 | 3,400 | 96,800 |
2024/08/06 | 3,495 | 3,555 | 3,415 | 3,520 | 142,500 |
2024/08/05 | 3,210 | 3,255 | 3,000 | 3,005 | 140,600 |
2024/08/02 | 3,520 | 3,525 | 3,405 | 3,415 | 127,100 |
2024/08/01 | 3,680 | 3,710 | 3,610 | 3,610 | 69,800 |
2024/07/31 | 3,685 | 3,725 | 3,600 | 3,680 | 110,100 |
2024/07/30 | 3,645 | 3,645 | 3,590 | 3,620 | 57,200 |
2024/07/29 | 3,575 | 3,615 | 3,550 | 3,600 | 56,000 |
2024/07/26 | 3,535 | 3,555 | 3,500 | 3,530 | 47,800 |
2024/07/25 | 3,560 | 3,570 | 3,520 | 3,535 | 61,500 |
2024/07/24 | 3,610 | 3,645 | 3,565 | 3,585 | 55,500 |
2024/07/23 | 3,645 | 3,670 | 3,615 | 3,625 | 49,900 |
2024/07/22 | 3,710 | 3,710 | 3,635 | 3,635 | 47,300 |
2024/07/19 | 3,715 | 3,730 | 3,695 | 3,710 | 49,000 |
2024/07/18 | 3,750 | 3,765 | 3,710 | 3,725 | 46,700 |
2024/07/17 | 3,735 | 3,770 | 3,730 | 3,760 | 58,400 |
2024/07/16 | 3,765 | 3,770 | 3,720 | 3,735 | 41,700 |
2024/07/12 | 3,700 | 3,765 | 3,695 | 3,750 | 70,200 |
2024/07/11 | 3,740 | 3,740 | 3,680 | 3,715 | 55,900 |
2024/07/10 | 3,700 | 3,710 | 3,665 | 3,710 | 93,600 |
2024/07/09 | 3,655 | 3,720 | 3,655 | 3,710 | 67,400 |
2024/07/08 | 3,640 | 3,660 | 3,620 | 3,635 | 51,900 |
2024/07/05 | 3,680 | 3,695 | 3,640 | 3,640 | 48,800 |
2024/07/04 | 3,680 | 3,700 | 3,665 | 3,680 | 42,300 |
2024/07/03 | 3,625 | 3,665 | 3,625 | 3,665 | 58,000 |
2024/07/02 | 3,635 | 3,665 | 3,620 | 3,620 | 67,100 |
2024/07/01 | 3,695 | 3,695 | 3,625 | 3,650 | 70,800 |
2024/06/28 | 3,660 | 3,670 | 3,640 | 3,665 | 61,800 |
2024/06/27 | 3,650 | 3,660 | 3,625 | 3,655 | 62,000 |
2024/06/26 | 3,635 | 3,660 | 3,615 | 3,650 | 92,600 |
2024/06/25 | 3,570 | 3,630 | 3,550 | 3,630 | 77,500 |
2024/06/24 | 3,520 | 3,560 | 3,510 | 3,540 | 64,100 |
2024/06/21 | 3,560 | 3,560 | 3,500 | 3,515 | 70,000 |
2024/06/20 | 3,530 | 3,565 | 3,500 | 3,545 | 85,000 |
2024/06/19 | 3,495 | 3,565 | 3,460 | 3,545 | 104,900 |
2024/06/18 | 3,600 | 3,600 | 3,450 | 3,480 | 214,800 |
2024/06/17 | 3,625 | 3,645 | 3,540 | 3,565 | 130,700 |
2024/06/14 | 3,560 | 3,665 | 3,550 | 3,665 | 93,700 |
2024/06/13 | 3,605 | 3,620 | 3,580 | 3,580 | 60,200 |
2024/06/12 | 3,605 | 3,610 | 3,580 | 3,610 | 48,200 |
2024/06/11 | 3,605 | 3,615 | 3,580 | 3,600 | 46,700 |
2024/06/10 | 3,610 | 3,615 | 3,580 | 3,600 | 47,400 |
2024/06/07 | 3,565 | 3,600 | 3,550 | 3,595 | 55,200 |
2024/06/06 | 3,605 | 3,610 | 3,545 | 3,585 | 101,900 |
2024/06/05 | 3,630 | 3,665 | 3,585 | 3,585 | 133,600 |
2024/06/04 | 3,655 | 3,705 | 3,640 | 3,700 | 63,500 |
2024/06/03 | 3,625 | 3,685 | 3,615 | 3,655 | 58,600 |
2024/05/31 | 3,620 | 3,625 | 3,590 | 3,610 | 96,300 |
2024/05/30 | 3,600 | 3,630 | 3,560 | 3,615 | 125,500 |
2024/05/29 | 3,715 | 3,725 | 3,640 | 3,640 | 102,000 |
2024/05/28 | 3,745 | 3,750 | 3,700 | 3,715 | 58,600 |
2024/05/27 | 3,760 | 3,770 | 3,705 | 3,740 | 116,300 |
2024/05/24 | 3,820 | 3,840 | 3,780 | 3,780 | 112,900 |
2024/05/23 | 3,870 | 3,870 | 3,815 | 3,850 | 41,900 |
2024/05/22 | 3,855 | 3,855 | 3,815 | 3,835 | 73,400 |
2024/05/21 | 3,875 | 3,895 | 3,850 | 3,850 | 47,900 |
2024/05/20 | 3,840 | 3,910 | 3,840 | 3,860 | 68,400 |
2024/05/17 | 3,810 | 3,860 | 3,790 | 3,840 | 87,000 |
2024/05/16 | 3,880 | 3,880 | 3,775 | 3,805 | 128,000 |
2024/05/15 | 3,940 | 3,975 | 3,840 | 3,845 | 236,800 |
2024/05/14 | 4,005 | 4,090 | 3,925 | 3,925 | 342,400 |
2024/05/13 | 4,530 | 4,630 | 4,505 | 4,625 | 90,300 |
2024/05/10 | 4,565 | 4,570 | 4,500 | 4,525 | 58,700 |
2024/05/09 | 4,540 | 4,600 | 4,515 | 4,575 | 50,100 |
2024/05/08 | 4,550 | 4,560 | 4,495 | 4,520 | 66,000 |
2024/05/07 | 4,515 | 4,580 | 4,500 | 4,570 | 68,500 |
2024/05/02 | 4,410 | 4,465 | 4,405 | 4,460 | 30,300 |
2024/05/01 | 4,390 | 4,455 | 4,390 | 4,405 | 51,500 |
2024/04/30 | 4,405 | 4,460 | 4,360 | 4,430 | 59,500 |
2024/04/26 | 4,315 | 4,370 | 4,290 | 4,355 | 61,100 |
2024/04/25 | 4,400 | 4,400 | 4,275 | 4,315 | 85,100 |
2024/04/24 | 4,390 | 4,480 | 4,390 | 4,440 | 60,000 |
2024/04/23 | 4,435 | 4,470 | 4,345 | 4,380 | 60,000 |
2024/04/22 | 4,455 | 4,480 | 4,350 | 4,400 | 81,500 |
2024/04/19 | 4,585 | 4,585 | 4,380 | 4,435 | 89,900 |
2024/04/18 | 4,565 | 4,630 | 4,550 | 4,585 | 69,700 |
2024/04/17 | 4,660 | 4,705 | 4,595 | 4,635 | 74,500 |
2024/04/16 | 4,790 | 4,825 | 4,645 | 4,650 | 97,500 |
2024/04/15 | 4,805 | 4,870 | 4,795 | 4,810 | 92,100 |
2024/04/12 | 4,970 | 5,000 | 4,870 | 4,875 | 70,200 |
2024/04/11 | 4,905 | 4,960 | 4,900 | 4,940 | 70,600 |
2024/04/10 | 5,010 | 5,050 | 4,970 | 4,985 | 33,900 |
2024/04/09 | 4,945 | 5,020 | 4,925 | 4,995 | 41,900 |
2024/04/08 | 4,990 | 5,020 | 4,900 | 4,965 | 54,200 |
2024/04/05 | 4,940 | 4,980 | 4,905 | 4,960 | 50,300 |
2024/04/04 | 5,050 | 5,110 | 5,000 | 5,020 | 59,300 |
2024/04/03 | 5,000 | 5,090 | 4,970 | 5,040 | 47,200 |
2024/04/02 | 5,080 | 5,090 | 5,000 | 5,030 | 39,700 |
2024/04/01 | 5,160 | 5,170 | 5,030 | 5,060 | 45,800 |
2024/03/29 | 5,100 | 5,170 | 5,060 | 5,130 | 50,500 |
2024/03/28 | 5,100 | 5,150 | 5,030 | 5,050 | 102,700 |
2024/03/27 | 5,260 | 5,300 | 5,220 | 5,270 | 67,700 |
2024/03/26 | 5,240 | 5,340 | 5,210 | 5,250 | 63,900 |
2024/03/25 | 5,190 | 5,300 | 5,120 | 5,260 | 81,400 |
2024/03/22 | 5,230 | 5,260 | 5,180 | 5,230 | 95,100 |
2024/03/21 | 5,060 | 5,220 | 5,060 | 5,200 | 120,300 |
2024/03/19 | 4,975 | 5,030 | 4,940 | 5,030 | 45,500 |
2024/03/18 | 4,870 | 5,030 | 4,840 | 5,010 | 70,700 |
2024/03/15 | 4,845 | 4,865 | 4,785 | 4,820 | 52,600 |
2024/03/14 | 4,820 | 4,865 | 4,720 | 4,865 | 72,700 |
2024/03/13 | 4,870 | 4,920 | 4,765 | 4,815 | 45,800 |
2024/03/12 | 4,765 | 4,850 | 4,660 | 4,840 | 76,500 |
2024/03/11 | 4,880 | 4,880 | 4,765 | 4,825 | 65,300 |
2024/03/08 | 4,925 | 5,010 | 4,920 | 4,950 | 85,100 |
2024/03/07 | 4,885 | 4,965 | 4,865 | 4,955 | 88,000 |
2024/03/06 | 4,755 | 4,885 | 4,740 | 4,875 | 72,700 |
2024/03/05 | 4,750 | 4,840 | 4,715 | 4,825 | 67,500 |
2024/03/04 | 4,820 | 4,830 | 4,785 | 4,785 | 75,900 |
2024/03/01 | 4,820 | 4,835 | 4,755 | 4,805 | 89,100 |
2024/02/29 | 4,730 | 4,815 | 4,685 | 4,800 | 117,100 |
2024/02/28 | 4,640 | 4,735 | 4,625 | 4,715 | 113,300 |
2024/02/27 | 4,565 | 4,660 | 4,535 | 4,615 | 74,100 |
2024/02/26 | 4,595 | 4,640 | 4,560 | 4,590 | 59,900 |
2024/02/22 | 4,510 | 4,560 | 4,460 | 4,495 | 60,600 |
2024/02/21 | 4,480 | 4,510 | 4,420 | 4,455 | 50,400 |
2024/02/20 | 4,495 | 4,545 | 4,460 | 4,505 | 76,000 |
2024/02/19 | 4,360 | 4,465 | 4,355 | 4,450 | 61,200 |
2024/02/16 | 4,350 | 4,385 | 4,335 | 4,375 | 91,800 |
2024/02/15 | 4,235 | 4,280 | 4,150 | 4,230 | 85,500 |
2024/02/14 | 4,260 | 4,285 | 4,190 | 4,220 | 68,100 |
2024/02/13 | 4,255 | 4,290 | 4,230 | 4,280 | 59,800 |
2024/02/09 | 4,200 | 4,275 | 4,200 | 4,200 | 61,100 |
2024/02/08 | 4,250 | 4,275 | 4,175 | 4,235 | 70,100 |
2024/02/07 | 4,185 | 4,260 | 4,185 | 4,240 | 71,100 |
2024/02/06 | 4,235 | 4,240 | 4,150 | 4,170 | 58,200 |
2024/02/05 | 4,280 | 4,305 | 4,210 | 4,225 | 86,700 |
2024/02/02 | 4,345 | 4,365 | 4,270 | 4,280 | 160,900 |
2024/02/01 | 4,450 | 4,480 | 4,140 | 4,145 | 184,500 |
2024/01/31 | 4,410 | 4,565 | 4,395 | 4,510 | 171,000 |
2024/01/30 | 4,450 | 4,475 | 4,425 | 4,465 | 74,400 |
2024/01/29 | 4,400 | 4,480 | 4,380 | 4,450 | 70,800 |
2024/01/26 | 4,385 | 4,440 | 4,370 | 4,385 | 81,900 |
2024/01/25 | 4,325 | 4,425 | 4,325 | 4,415 | 57,400 |
2024/01/24 | 4,350 | 4,350 | 4,295 | 4,310 | 72,700 |
2024/01/23 | 4,330 | 4,385 | 4,330 | 4,350 | 78,400 |
2024/01/22 | 4,315 | 4,345 | 4,295 | 4,335 | 76,700 |
2024/01/19 | 4,215 | 4,305 | 4,215 | 4,290 | 67,200 |
2024/01/18 | 4,180 | 4,210 | 4,170 | 4,190 | 58,000 |
2024/01/17 | 4,220 | 4,270 | 4,190 | 4,190 | 64,900 |
2024/01/16 | 4,310 | 4,310 | 4,205 | 4,210 | 36,200 |
2024/01/15 | 4,200 | 4,320 | 4,200 | 4,295 | 41,900 |
2024/01/12 | 4,195 | 4,230 | 4,175 | 4,210 | 52,900 |
2024/01/11 | 4,250 | 4,250 | 4,170 | 4,175 | 80,600 |
2024/01/10 | 4,100 | 4,165 | 4,095 | 4,150 | 52,900 |
2024/01/09 | 4,170 | 4,190 | 4,115 | 4,120 | 46,300 |
2024/01/05 | 4,200 | 4,220 | 4,165 | 4,170 | 55,300 |
2024/01/04 | 4,145 | 4,210 | 4,120 | 4,200 | 49,300 |