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 |
|---|---|---|---|---|---|
| 2025/09/17 | 2,686 | 2,693 | 2,633 | 2,678 | 5,000 |
| 2025/09/16 | 2,633 | 2,695 | 2,624 | 2,636 | 11,900 |
| 2025/09/12 | 2,588 | 2,640 | 2,555 | 2,633 | 10,600 |
| 2025/09/11 | 2,596 | 2,649 | 2,550 | 2,566 | 14,900 |
| 2025/09/10 | 2,543 | 2,569 | 2,524 | 2,546 | 3,800 |
| 2025/09/09 | 2,584 | 2,590 | 2,515 | 2,543 | 15,800 |
| 2025/09/08 | 2,479 | 2,544 | 2,479 | 2,544 | 8,000 |
| 2025/09/05 | 2,495 | 2,519 | 2,458 | 2,479 | 4,800 |
| 2025/09/04 | 2,447 | 2,490 | 2,408 | 2,461 | 10,400 |
| 2025/09/03 | 2,395 | 2,490 | 2,384 | 2,447 | 19,800 |
| 2025/09/02 | 2,457 | 2,467 | 2,383 | 2,395 | 28,400 |
| 2025/09/01 | 2,526 | 2,532 | 2,454 | 2,454 | 8,200 |
| 2025/08/29 | 2,542 | 2,542 | 2,525 | 2,532 | 2,000 |
| 2025/08/28 | 2,516 | 2,535 | 2,515 | 2,515 | 4,200 |
| 2025/08/27 | 2,529 | 2,549 | 2,527 | 2,527 | 3,900 |
| 2025/08/26 | 2,520 | 2,543 | 2,520 | 2,527 | 4,600 |
| 2025/08/25 | 2,505 | 2,545 | 2,505 | 2,519 | 5,400 |
| 2025/08/22 | 2,519 | 2,522 | 2,492 | 2,501 | 5,900 |
| 2025/08/21 | 2,490 | 2,515 | 2,490 | 2,498 | 5,900 |
| 2025/08/20 | 2,510 | 2,510 | 2,472 | 2,472 | 6,600 |
| 2025/08/19 | 2,525 | 2,532 | 2,478 | 2,500 | 13,800 |
| 2025/08/18 | 2,448 | 2,534 | 2,448 | 2,525 | 10,900 |
| 2025/08/15 | 2,462 | 2,473 | 2,449 | 2,449 | 7,900 |
| 2025/08/14 | 2,441 | 2,492 | 2,441 | 2,484 | 11,100 |
| 2025/08/13 | 2,489 | 2,513 | 2,440 | 2,456 | 15,400 |
| 2025/08/12 | 2,549 | 2,550 | 2,492 | 2,492 | 11,000 |
| 2025/08/08 | 2,538 | 2,542 | 2,480 | 2,511 | 7,100 |
| 2025/08/07 | 2,460 | 2,505 | 2,443 | 2,504 | 31,800 |
| 2025/08/06 | 2,429 | 2,589 | 2,393 | 2,437 | 97,900 |
| 2025/08/05 | 2,403 | 2,442 | 2,337 | 2,436 | 28,100 |
| 2025/08/04 | 2,392 | 2,413 | 2,385 | 2,407 | 10,000 |
| 2025/08/01 | 2,370 | 2,427 | 2,370 | 2,408 | 23,900 |
| 2025/07/31 | 2,434 | 2,434 | 2,377 | 2,377 | 14,900 |
| 2025/07/30 | 2,403 | 2,434 | 2,400 | 2,434 | 11,800 |
| 2025/07/29 | 2,431 | 2,458 | 2,407 | 2,407 | 6,600 |
| 2025/07/28 | 2,455 | 2,471 | 2,433 | 2,461 | 19,500 |
| 2025/07/25 | 2,360 | 2,465 | 2,331 | 2,432 | 58,700 |
| 2025/07/24 | 2,141 | 2,399 | 2,108 | 2,364 | 258,500 |
| 2025/07/23 | 2,149 | 2,161 | 2,137 | 2,141 | 7,600 |
| 2025/07/22 | 2,097 | 2,148 | 2,084 | 2,137 | 19,300 |
| 2025/07/18 | 2,121 | 2,129 | 2,092 | 2,123 | 11,600 |
| 2025/07/17 | 2,153 | 2,153 | 2,102 | 2,131 | 10,500 |
| 2025/07/16 | 2,180 | 2,181 | 2,122 | 2,150 | 14,100 |
| 2025/07/15 | 2,148 | 2,200 | 2,148 | 2,200 | 25,700 |
| 2025/07/14 | 2,101 | 2,165 | 2,101 | 2,131 | 26,600 |
| 2025/07/11 | 2,130 | 2,141 | 2,081 | 2,101 | 10,900 |
| 2025/07/10 | 2,061 | 2,111 | 2,061 | 2,111 | 17,300 |
| 2025/07/09 | 2,024 | 2,061 | 2,024 | 2,048 | 13,200 |
| 2025/07/08 | 1,980 | 2,028 | 1,980 | 2,028 | 14,700 |
| 2025/07/07 | 1,930 | 1,979 | 1,930 | 1,979 | 10,000 |
| 2025/07/04 | 1,950 | 1,959 | 1,920 | 1,930 | 17,500 |
| 2025/07/03 | 1,946 | 1,958 | 1,939 | 1,948 | 18,000 |
| 2025/07/02 | 1,935 | 1,949 | 1,929 | 1,944 | 22,400 |
| 2025/07/01 | 1,920 | 1,933 | 1,901 | 1,930 | 13,900 |
| 2025/06/30 | 1,924 | 1,930 | 1,900 | 1,903 | 25,500 |
| 2025/06/27 | 1,930 | 1,995 | 1,899 | 1,902 | 44,700 |
| 2025/06/26 | 1,915 | 1,921 | 1,903 | 1,905 | 80,200 |
| 2025/06/25 | 1,917 | 1,917 | 1,909 | 1,915 | 14,200 |
| 2025/06/24 | 1,911 | 1,915 | 1,900 | 1,905 | 16,000 |
| 2025/06/23 | 1,905 | 1,909 | 1,899 | 1,900 | 14,400 |
| 2025/06/20 | 1,905 | 1,905 | 1,898 | 1,905 | 14,200 |
| 2025/06/19 | 1,901 | 1,904 | 1,895 | 1,902 | 25,500 |
| 2025/06/18 | 1,902 | 1,905 | 1,900 | 1,901 | 26,600 |
| 2025/06/17 | 1,900 | 1,903 | 1,896 | 1,900 | 21,600 |
| 2025/06/16 | 1,900 | 1,900 | 1,895 | 1,900 | 9,000 |
| 2025/06/13 | 1,900 | 1,900 | 1,896 | 1,896 | 12,900 |
| 2025/06/12 | 1,896 | 1,901 | 1,896 | 1,900 | 21,600 |
| 2025/06/11 | 1,900 | 1,905 | 1,895 | 1,896 | 13,600 |
| 2025/06/10 | 1,894 | 1,899 | 1,894 | 1,898 | 2,600 |
| 2025/06/09 | 1,900 | 1,900 | 1,880 | 1,894 | 39,800 |
| 2025/06/06 | 1,898 | 1,900 | 1,893 | 1,898 | 20,700 |
| 2025/06/05 | 1,886 | 1,898 | 1,877 | 1,890 | 37,800 |
| 2025/06/04 | 1,860 | 1,860 | 1,857 | 1,858 | 3,700 |
| 2025/06/03 | 1,856 | 1,861 | 1,856 | 1,857 | 2,600 |
| 2025/06/02 | 1,861 | 1,861 | 1,857 | 1,860 | 5,500 |
| 2025/05/30 | 1,871 | 1,871 | 1,856 | 1,861 | 6,000 |
| 2025/05/29 | 1,871 | 1,875 | 1,851 | 1,871 | 14,000 |
| 2025/05/28 | 1,879 | 1,881 | 1,861 | 1,881 | 3,700 |
| 2025/05/27 | 1,880 | 1,880 | 1,871 | 1,880 | 3,200 |
| 2025/05/26 | 1,875 | 1,880 | 1,862 | 1,878 | 6,600 |
| 2025/05/23 | 1,870 | 1,872 | 1,853 | 1,872 | 4,400 |
| 2025/05/22 | 1,861 | 1,874 | 1,860 | 1,870 | 2,200 |
| 2025/05/21 | 1,876 | 1,880 | 1,861 | 1,871 | 4,400 |
| 2025/05/20 | 1,871 | 1,875 | 1,871 | 1,874 | 4,100 |
| 2025/05/19 | 1,830 | 1,870 | 1,826 | 1,869 | 17,100 |
| 2025/05/16 | 1,820 | 1,829 | 1,820 | 1,829 | 6,600 |
| 2025/05/15 | 1,825 | 1,825 | 1,814 | 1,819 | 6,300 |
| 2025/05/14 | 1,821 | 1,832 | 1,820 | 1,824 | 13,500 |
| 2025/05/13 | 1,843 | 1,918 | 1,759 | 1,837 | 185,200 |
| 2025/05/12 | 1,895 | 1,900 | 1,831 | 1,850 | 91,200 |
| 2025/05/09 | 1,635 | 1,658 | 1,623 | 1,658 | 10,700 |
| 2025/05/08 | 1,627 | 1,634 | 1,623 | 1,634 | 5,500 |
| 2025/05/07 | 1,622 | 1,633 | 1,616 | 1,627 | 5,100 |
| 2025/05/02 | 1,623 | 1,623 | 1,616 | 1,623 | 6,100 |
| 2025/05/01 | 1,626 | 1,626 | 1,612 | 1,620 | 2,200 |
| 2025/04/30 | 1,620 | 1,620 | 1,607 | 1,620 | 10,000 |
| 2025/04/28 | 1,600 | 1,625 | 1,592 | 1,625 | 14,900 |
| 2025/04/25 | 1,590 | 1,599 | 1,580 | 1,593 | 3,300 |
| 2025/04/24 | 1,576 | 1,585 | 1,573 | 1,580 | 2,100 |
| 2025/04/23 | 1,572 | 1,575 | 1,565 | 1,575 | 1,500 |
| 2025/04/22 | 1,554 | 1,565 | 1,554 | 1,565 | 2,300 |
| 2025/04/21 | 1,560 | 1,570 | 1,555 | 1,560 | 1,900 |
| 2025/04/18 | 1,550 | 1,558 | 1,545 | 1,558 | 1,500 |
| 2025/04/17 | 1,543 | 1,550 | 1,543 | 1,547 | 1,700 |
| 2025/04/16 | 1,553 | 1,554 | 1,545 | 1,545 | 2,100 |
| 2025/04/15 | 1,550 | 1,550 | 1,542 | 1,547 | 3,500 |
| 2025/04/14 | 1,542 | 1,548 | 1,531 | 1,541 | 15,800 |
| 2025/04/11 | 1,480 | 1,523 | 1,480 | 1,520 | 3,000 |
| 2025/04/10 | 1,512 | 1,524 | 1,475 | 1,488 | 12,200 |
| 2025/04/09 | 1,538 | 1,550 | 1,427 | 1,441 | 33,900 |
| 2025/04/08 | 1,543 | 1,562 | 1,506 | 1,550 | 6,600 |
| 2025/04/07 | 1,521 | 1,566 | 1,506 | 1,528 | 6,200 |
| 2025/04/04 | 1,648 | 1,648 | 1,531 | 1,601 | 12,100 |
| 2025/04/03 | 1,650 | 1,663 | 1,649 | 1,653 | 1,900 |
| 2025/04/02 | 1,666 | 1,669 | 1,656 | 1,658 | 2,500 |
| 2025/04/01 | 1,651 | 1,660 | 1,651 | 1,660 | 1,900 |
| 2025/03/31 | 1,676 | 1,676 | 1,645 | 1,649 | 6,700 |
| 2025/03/28 | 1,680 | 1,680 | 1,671 | 1,676 | 4,400 |
| 2025/03/27 | 1,677 | 1,680 | 1,672 | 1,680 | 2,700 |
| 2025/03/26 | 1,677 | 1,684 | 1,675 | 1,679 | 6,100 |
| 2025/03/25 | 1,673 | 1,678 | 1,667 | 1,677 | 6,300 |
| 2025/03/24 | 1,665 | 1,669 | 1,662 | 1,665 | 7,200 |
| 2025/03/21 | 1,652 | 1,654 | 1,652 | 1,654 | 300 |
| 2025/03/19 | 1,657 | 1,660 | 1,651 | 1,651 | 2,000 |
| 2025/03/18 | 1,649 | 1,649 | 1,645 | 1,649 | 800 |
| 2025/03/17 | 1,638 | 1,648 | 1,637 | 1,644 | 1,100 |
| 2025/03/14 | 1,628 | 1,634 | 1,627 | 1,634 | 1,000 |
| 2025/03/13 | 1,627 | 1,631 | 1,623 | 1,628 | 3,500 |
| 2025/03/12 | 1,623 | 1,634 | 1,621 | 1,627 | 1,400 |
| 2025/03/11 | 1,646 | 1,668 | 1,595 | 1,628 | 9,900 |
| 2025/03/10 | 1,656 | 1,656 | 1,646 | 1,646 | 1,600 |
| 2025/03/07 | 1,660 | 1,660 | 1,656 | 1,656 | 200 |
| 2025/03/06 | 1,660 | 1,667 | 1,659 | 1,659 | 1,200 |
| 2025/03/05 | 1,657 | 1,657 | 1,652 | 1,652 | 800 |
| 2025/03/04 | 1,656 | 1,657 | 1,656 | 1,657 | 900 |
| 2025/03/03 | 1,661 | 1,661 | 1,646 | 1,658 | 2,300 |
| 2025/02/28 | 1,657 | 1,657 | 1,653 | 1,653 | 600 |
| 2025/02/27 | 1,661 | 1,663 | 1,657 | 1,657 | 1,400 |
| 2025/02/26 | 1,655 | 1,656 | 1,655 | 1,655 | 2,100 |
| 2025/02/25 | 1,652 | 1,655 | 1,652 | 1,655 | 1,600 |
| 2025/02/21 | 1,656 | 1,656 | 1,650 | 1,652 | 1,500 |
| 2025/02/20 | 1,651 | 1,654 | 1,651 | 1,651 | 1,100 |
| 2025/02/18 | 1,655 | 1,655 | 1,650 | 1,654 | 1,400 |
| 2025/02/17 | 1,661 | 1,661 | 1,655 | 1,655 | 1,900 |
| 2025/02/14 | 1,656 | 1,665 | 1,656 | 1,657 | 1,900 |
| 2025/02/13 | 1,676 | 1,676 | 1,660 | 1,665 | 4,100 |
| 2025/02/12 | 1,650 | 1,700 | 1,645 | 1,664 | 23,100 |
| 2025/02/10 | 1,643 | 1,652 | 1,643 | 1,652 | 1,200 |
| 2025/02/07 | 1,636 | 1,640 | 1,636 | 1,640 | 500 |
| 2025/02/06 | 1,637 | 1,637 | 1,634 | 1,636 | 1,100 |
| 2025/02/05 | 1,635 | 1,638 | 1,629 | 1,631 | 900 |
| 2025/02/04 | 1,647 | 1,647 | 1,630 | 1,635 | 2,900 |
| 2025/02/03 | 1,660 | 1,660 | 1,638 | 1,647 | 4,300 |
| 2025/01/31 | 1,665 | 1,697 | 1,655 | 1,662 | 15,500 |
| 2025/01/30 | 1,659 | 1,667 | 1,647 | 1,666 | 2,600 |
| 2025/01/29 | 1,646 | 1,666 | 1,645 | 1,660 | 3,200 |
| 2025/01/28 | 1,640 | 1,641 | 1,636 | 1,636 | 1,400 |
| 2025/01/27 | 1,635 | 1,635 | 1,633 | 1,633 | 1,000 |
| 2025/01/24 | 1,625 | 1,630 | 1,618 | 1,627 | 2,000 |
| 2025/01/23 | 1,621 | 1,631 | 1,617 | 1,629 | 3,700 |
| 2025/01/22 | 1,620 | 1,625 | 1,618 | 1,619 | 2,300 |
| 2025/01/21 | 1,621 | 1,621 | 1,619 | 1,620 | 1,300 |
| 2025/01/20 | 1,626 | 1,630 | 1,623 | 1,623 | 1,900 |
| 2025/01/17 | 1,630 | 1,630 | 1,626 | 1,626 | 1,400 |
| 2025/01/16 | 1,640 | 1,640 | 1,632 | 1,632 | 1,100 |
| 2025/01/15 | 1,641 | 1,644 | 1,633 | 1,644 | 1,500 |
| 2025/01/14 | 1,652 | 1,654 | 1,641 | 1,641 | 3,000 |
| 2025/01/10 | 1,653 | 1,658 | 1,652 | 1,652 | 1,300 |
| 2025/01/09 | 1,652 | 1,652 | 1,652 | 1,652 | 900 |
| 2025/01/08 | 1,657 | 1,657 | 1,652 | 1,652 | 1,900 |
| 2025/01/07 | 1,664 | 1,664 | 1,656 | 1,657 | 1,400 |
| 2025/01/06 | 1,651 | 1,667 | 1,651 | 1,664 | 3,500 |
| 2024/12/30 | 1,660 | 1,665 | 1,650 | 1,654 | 5,600 |
| 2024/12/27 | 1,685 | 1,690 | 1,660 | 1,660 | 46,800 |
| 2024/12/26 | 1,754 | 1,754 | 1,742 | 1,750 | 33,800 |
| 2024/12/25 | 1,790 | 1,790 | 1,731 | 1,750 | 11,700 |
| 2024/12/24 | 1,736 | 1,736 | 1,730 | 1,735 | 3,200 |
| 2024/12/23 | 1,731 | 1,735 | 1,731 | 1,733 | 2,900 |
| 2024/12/20 | 1,731 | 1,736 | 1,731 | 1,731 | 2,100 |
| 2024/12/19 | 1,733 | 1,735 | 1,731 | 1,731 | 1,700 |
| 2024/12/18 | 1,730 | 1,742 | 1,730 | 1,733 | 1,400 |
| 2024/12/17 | 1,744 | 1,744 | 1,730 | 1,730 | 1,400 |
| 2024/12/16 | 1,750 | 1,750 | 1,745 | 1,747 | 5,100 |
| 2024/12/13 | 1,760 | 1,765 | 1,759 | 1,765 | 1,700 |
| 2024/12/12 | 1,773 | 1,773 | 1,753 | 1,765 | 1,000 |
| 2024/12/11 | 1,770 | 1,770 | 1,752 | 1,770 | 2,700 |
| 2024/12/10 | 1,754 | 1,773 | 1,752 | 1,770 | 1,100 |
| 2024/12/09 | 1,751 | 1,753 | 1,738 | 1,753 | 2,300 |
| 2024/12/06 | 1,759 | 1,759 | 1,753 | 1,755 | 1,500 |
| 2024/12/05 | 1,768 | 1,775 | 1,761 | 1,775 | 1,100 |
| 2024/12/04 | 1,779 | 1,779 | 1,770 | 1,777 | 600 |
| 2024/12/03 | 1,765 | 1,779 | 1,760 | 1,778 | 1,800 |
| 2024/12/02 | 1,765 | 1,780 | 1,765 | 1,765 | 11,300 |
| 2024/11/29 | 1,759 | 1,774 | 1,759 | 1,765 | 12,000 |
| 2024/11/28 | 1,738 | 1,770 | 1,700 | 1,766 | 26,300 |
| 2024/11/27 | 1,754 | 1,760 | 1,743 | 1,743 | 6,700 |
| 2024/11/26 | 1,765 | 1,770 | 1,750 | 1,755 | 11,000 |
| 2024/11/25 | 1,749 | 1,770 | 1,737 | 1,760 | 18,700 |
| 2024/11/22 | 1,726 | 1,738 | 1,720 | 1,737 | 12,100 |
| 2024/11/21 | 1,725 | 1,730 | 1,710 | 1,720 | 1,500 |