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

ベルパーク(9441)の株価時系列情報

ベルパーク(9441)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
2024/03/28 1,693 1,697 1,692 1,696 4,900
2024/03/27 1,694 1,694 1,684 1,693 3,300
2024/03/26 1,694 1,695 1,685 1,694 3,200
2024/03/25 1,693 1,695 1,692 1,693 2,300
2024/03/22 1,690 1,692 1,687 1,692 2,200
2024/03/21 1,683 1,695 1,683 1,690 2,700
2024/03/19 1,683 1,685 1,681 1,684 1,800
2024/03/18 1,684 1,688 1,680 1,683 2,500
2024/03/15 1,685 1,696 1,682 1,683 1,800
2024/03/14 1,680 1,689 1,680 1,689 3,200
2024/03/13 1,683 1,698 1,683 1,684 3,100
2024/03/12 1,680 1,697 1,676 1,682 1,700
2024/03/11 1,684 1,690 1,674 1,680 3,800
2024/03/08 1,674 1,684 1,670 1,684 3,400
2024/03/07 1,670 1,679 1,670 1,674 1,000
2024/03/06 1,670 1,679 1,663 1,670 2,900
2024/03/05 1,668 1,669 1,666 1,669 1,800
2024/03/04 1,676 1,676 1,670 1,675 2,400
2024/03/01 1,685 1,686 1,678 1,684 3,700
2024/02/29 1,684 1,690 1,684 1,684 1,500
2024/02/28 1,683 1,695 1,683 1,684 1,800
2024/02/27 1,699 1,699 1,683 1,683 2,600
2024/02/26 1,697 1,700 1,693 1,698 4,700
2024/02/22 1,694 1,699 1,690 1,697 2,100
2024/02/21 1,696 1,696 1,678 1,694 1,100
2024/02/20 1,689 1,700 1,687 1,700 1,500
2024/02/19 1,671 1,689 1,671 1,689 2,800
2024/02/16 1,676 1,690 1,676 1,689 2,000
2024/02/15 1,682 1,687 1,672 1,683 1,900
2024/02/14 1,680 1,694 1,680 1,691 8,000
2024/02/13 1,696 1,707 1,675 1,683 11,300
2024/02/09 1,706 1,710 1,704 1,709 6,800
2024/02/08 1,701 1,709 1,701 1,706 6,500
2024/02/07 1,695 1,702 1,695 1,701 4,600
2024/02/06 1,689 1,699 1,689 1,697 5,100
2024/02/05 1,704 1,707 1,696 1,704 5,500
2024/02/02 1,685 1,711 1,685 1,704 8,400
2024/02/01 1,690 1,695 1,690 1,695 4,900
2024/01/31 1,690 1,703 1,684 1,698 10,100
2024/01/30 1,694 1,701 1,694 1,701 7,900
2024/01/29 1,696 1,697 1,683 1,697 7,200
2024/01/26 1,682 1,696 1,682 1,694 7,700
2024/01/25 1,691 1,695 1,691 1,695 7,800
2024/01/24 1,680 1,692 1,680 1,691 7,700
2024/01/23 1,680 1,688 1,677 1,687 2,600
2024/01/22 1,681 1,687 1,680 1,686 1,700
2024/01/19 1,682 1,695 1,674 1,688 6,800
2024/01/18 1,680 1,690 1,680 1,682 5,500
2024/01/17 1,688 1,692 1,680 1,680 1,600
2024/01/16 1,679 1,694 1,679 1,688 7,800
2024/01/15 1,686 1,691 1,685 1,688 3,400
2024/01/12 1,678 1,695 1,678 1,685 3,100
2024/01/11 1,686 1,687 1,682 1,686 1,700
2024/01/10 1,675 1,690 1,675 1,686 6,700
2024/01/09 1,685 1,693 1,676 1,684 11,200
2024/01/05 1,682 1,690 1,682 1,685 2,200
2024/01/04 1,684 1,696 1,683 1,689 4,400
2023/12/29 1,702 1,704 1,689 1,699 8,000
2023/12/28 1,682 1,698 1,682 1,693 27,400
2023/12/27 1,708 1,710 1,691 1,703 53,500
2023/12/26 1,686 1,695 1,682 1,687 11,300
2023/12/25 1,680 1,690 1,679 1,685 10,600
2023/12/22 1,675 1,685 1,670 1,679 4,800
2023/12/21 1,669 1,680 1,669 1,676 5,300
2023/12/20 1,670 1,679 1,670 1,674 5,900
2023/12/19 1,672 1,683 1,670 1,671 5,600
2023/12/18 1,675 1,677 1,670 1,672 4,300
2023/12/15 1,675 1,676 1,674 1,675 3,800
2023/12/14 1,685 1,685 1,675 1,683 2,700
2023/12/13 1,681 1,687 1,679 1,685 3,600
2023/12/12 1,677 1,684 1,672 1,681 5,100
2023/12/11 1,684 1,689 1,676 1,685 9,400
2023/12/08 1,682 1,685 1,676 1,684 5,400
2023/12/07 1,679 1,683 1,675 1,682 4,700
2023/12/06 1,683 1,686 1,680 1,682 3,200
2023/12/05 1,685 1,689 1,685 1,686 3,100
2023/12/04 1,690 1,695 1,687 1,687 3,900
2023/12/01 1,690 1,697 1,680 1,685 3,200
2023/11/30 1,690 1,690 1,677 1,690 2,600
2023/11/29 1,680 1,696 1,670 1,690 6,700
2023/11/28 1,680 1,681 1,677 1,681 1,800
2023/11/27 1,674 1,685 1,671 1,680 5,200
2023/11/24 1,670 1,672 1,668 1,671 1,200
2023/11/22 1,660 1,667 1,660 1,665 1,500
2023/11/21 1,659 1,663 1,659 1,662 2,000
2023/11/20 1,660 1,662 1,659 1,661 2,900
2023/11/17 1,663 1,666 1,662 1,665 2,800
2023/11/16 1,661 1,669 1,661 1,665 1,800
2023/11/15 1,661 1,673 1,661 1,666 2,800
2023/11/14 1,669 1,670 1,662 1,665 1,500
2023/11/13 1,665 1,671 1,660 1,668 1,400
2023/11/10 1,668 1,670 1,661 1,665 2,100
2023/11/09 1,662 1,674 1,661 1,668 2,000
2023/11/08 1,663 1,665 1,661 1,662 2,700
2023/11/07 1,661 1,665 1,659 1,662 4,600
2023/11/06 1,675 1,679 1,662 1,674 2,600
2023/11/02 1,671 1,676 1,669 1,669 2,000
2023/11/01 1,679 1,683 1,657 1,683 1,100
2023/10/31 1,662 1,666 1,660 1,666 2,300
2023/10/30 1,667 1,670 1,665 1,669 2,300
2023/10/27 1,665 1,669 1,661 1,667 2,200
2023/10/26 1,669 1,670 1,663 1,670 1,500
2023/10/25 1,671 1,673 1,665 1,671 2,200
2023/10/24 1,660 1,670 1,658 1,665 1,400
2023/10/23 1,663 1,670 1,663 1,664 1,400
2023/10/20 1,661 1,671 1,657 1,663 2,200
2023/10/19 1,669 1,669 1,661 1,661 1,200
2023/10/18 1,655 1,671 1,655 1,671 400
2023/10/17 1,655 1,655 1,655 1,655 100
2023/10/16 1,682 1,682 1,652 1,658 3,100
2023/10/13 1,679 1,691 1,667 1,682 1,600
2023/10/12 1,661 1,680 1,661 1,679 4,000
2023/10/11 1,664 1,679 1,664 1,673 1,100
2023/10/10 1,665 1,693 1,656 1,680 3,200
2023/10/06 1,650 1,698 1,650 1,665 4,800
2023/10/05 1,655 1,661 1,651 1,657 1,400
2023/10/04 1,640 1,655 1,640 1,650 2,200
2023/10/03 1,690 1,690 1,656 1,660 3,600
2023/10/02 1,683 1,690 1,681 1,681 1,200
2023/09/29 1,685 1,685 1,675 1,683 1,700
2023/09/28 1,662 1,675 1,662 1,669 1,700
2023/09/27 1,673 1,676 1,667 1,673 2,000
2023/09/26 1,676 1,684 1,673 1,673 1,600
2023/09/25 1,680 1,685 1,675 1,683 5,800
2023/09/22 1,674 1,690 1,674 1,680 3,100
2023/09/21 1,670 1,675 1,666 1,674 2,200
2023/09/20 1,667 1,680 1,667 1,673 1,400
2023/09/19 1,676 1,682 1,673 1,680 4,100
2023/09/15 1,675 1,679 1,674 1,678 1,400
2023/09/14 1,684 1,691 1,679 1,679 1,500
2023/09/13 1,679 1,690 1,674 1,684 4,100
2023/09/12 1,673 1,673 1,668 1,673 700
2023/09/11 1,669 1,673 1,666 1,667 1,800
2023/09/08 1,656 1,671 1,656 1,665 1,200
2023/09/07 1,654 1,675 1,645 1,656 6,500
2023/09/06 1,659 1,679 1,657 1,667 3,500
2023/09/05 1,661 1,670 1,659 1,668 1,800
2023/09/04 1,662 1,667 1,659 1,659 1,300
2023/09/01 1,647 1,663 1,634 1,655 3,900
2023/08/31 1,633 1,650 1,631 1,647 2,600
2023/08/30 1,632 1,640 1,631 1,636 2,000
2023/08/29 1,632 1,640 1,632 1,634 800
2023/08/28 1,627 1,646 1,627 1,640 1,100
2023/08/25 1,650 1,650 1,624 1,627 5,300
2023/08/24 1,646 1,652 1,625 1,644 2,900
2023/08/23 1,631 1,646 1,630 1,646 2,600
2023/08/22 1,622 1,631 1,622 1,630 3,500
2023/08/21 1,642 1,649 1,611 1,626 4,100
2023/08/18 1,641 1,657 1,640 1,642 3,500
2023/08/17 1,661 1,668 1,651 1,660 1,500
2023/08/16 1,662 1,670 1,654 1,666 3,100
2023/08/15 1,667 1,669 1,656 1,668 3,700
2023/08/14 1,667 1,670 1,664 1,670 700
2023/08/10 1,651 1,660 1,651 1,660 1,200
2023/08/09 1,666 1,670 1,651 1,651 2,800
2023/08/08 1,686 1,686 1,667 1,671 3,200
2023/08/07 1,685 1,709 1,667 1,667 9,800
2023/08/04 1,666 1,679 1,666 1,679 1,800
2023/08/03 1,665 1,673 1,665 1,673 1,900
2023/08/02 1,660 1,670 1,660 1,670 1,700
2023/08/01 1,659 1,673 1,658 1,670 2,500
2023/07/31 1,658 1,673 1,658 1,670 4,500
2023/07/28 1,662 1,670 1,658 1,661 5,000
2023/07/27 1,651 1,664 1,651 1,662 2,700
2023/07/26 1,657 1,667 1,657 1,664 2,800
2023/07/25 1,658 1,672 1,657 1,668 4,700
2023/07/24 1,659 1,661 1,651 1,658 3,700
2023/07/21 1,647 1,655 1,647 1,655 3,100
2023/07/20 1,645 1,651 1,640 1,651 1,800
2023/07/19 1,638 1,650 1,632 1,645 5,700
2023/07/18 1,617 1,632 1,617 1,627 1,700
2023/07/14 1,619 1,621 1,616 1,621 1,800
2023/07/13 1,613 1,657 1,611 1,619 4,800
2023/07/12 1,619 1,620 1,613 1,613 2,700
2023/07/11 1,623 1,624 1,619 1,619 1,200
2023/07/10 1,623 1,637 1,615 1,624 4,400
2023/07/07 1,625 1,634 1,623 1,623 1,900
2023/07/06 1,636 1,644 1,625 1,628 2,800
2023/07/05 1,647 1,647 1,632 1,635 5,100
2023/07/04 1,652 1,655 1,642 1,642 4,500
2023/07/03 1,640 1,652 1,635 1,644 4,000
2023/06/30 1,650 1,650 1,625 1,634 9,800
2023/06/29 1,650 1,732 1,611 1,652 46,600
2023/06/28 1,740 1,747 1,667 1,679 75,800
2023/06/27 1,763 1,773 1,758 1,762 12,600
2023/06/26 1,749 1,774 1,745 1,761 17,700
2023/06/23 1,748 1,748 1,741 1,745 3,700
2023/06/22 1,734 1,747 1,733 1,740 8,900
2023/06/21 1,718 1,736 1,717 1,730 9,900
2023/06/20 1,715 1,720 1,713 1,720 3,200
2023/06/19 1,710 1,716 1,705 1,716 8,900
2023/06/16 1,708 1,715 1,706 1,710 4,300
2023/06/15 1,707 1,711 1,706 1,708 4,100
2023/06/14 1,700 1,707 1,699 1,707 3,800
2023/06/13 1,707 1,709 1,700 1,705 3,600
2023/06/12 1,701 1,704 1,695 1,701 9,200
2023/06/09 1,696 1,709 1,696 1,700 4,300
2023/06/08 1,700 1,717 1,700 1,704 9,800
2023/06/07 1,720 1,724 1,714 1,720 2,200
2023/06/06 1,710 1,728 1,707 1,720 4,700

このページの先頭へ