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
2026/08/10 2,895 2,895 2,850 2,855 5,800
2026/08/07 2,883 2,883 2,837 2,845 6,100
2026/08/06 2,816 2,888 2,777 2,833 26,000
2026/08/05 2,867 2,867 2,817 2,853 4,500
2026/08/04 2,876 2,880 2,843 2,867 5,600
2026/08/03 2,890 2,890 2,824 2,882 8,600
2026/07/31 2,894 2,895 2,834 2,881 6,700
2026/07/30 2,842 2,899 2,801 2,875 11,000
2026/07/29 2,827 2,900 2,783 2,837 32,400
2026/07/28 2,530 2,953 2,501 2,827 75,000
2026/07/27 2,600 2,600 2,500 2,535 13,300
2026/07/24 2,721 2,721 2,561 2,600 20,200
2026/07/23 2,648 2,748 2,562 2,736 25,400
2026/07/22 2,562 2,620 2,559 2,598 3,900
2026/07/21 2,540 2,555 2,531 2,555 1,500
2026/07/17 2,531 2,539 2,518 2,530 1,400
2026/07/16 2,525 2,532 2,524 2,532 900
2026/07/15 2,529 2,530 2,511 2,525 1,700
2026/07/14 2,500 2,521 2,500 2,503 300
2026/07/13 2,516 2,530 2,500 2,500 1,700
2026/07/10 2,533 2,533 2,516 2,516 1,100
2026/07/09 2,502 2,515 2,502 2,509 800
2026/07/08 2,506 2,532 2,475 2,521 6,700
2026/07/07 2,486 2,574 2,471 2,506 3,900
2026/07/06 2,428 2,490 2,424 2,460 4,900
2026/07/03 2,419 2,429 2,400 2,428 4,600
2026/07/02 2,399 2,439 2,380 2,400 5,900
2026/07/01 2,501 2,501 2,370 2,398 9,200
2026/06/30 2,526 2,526 2,494 2,501 3,300
2026/06/29 2,532 2,571 2,490 2,496 21,700
2026/06/26 2,705 2,712 2,651 2,672 33,300
2026/06/25 2,750 2,750 2,709 2,720 10,200
2026/06/24 2,720 2,746 2,720 2,741 2,000
2026/06/23 2,707 2,724 2,707 2,720 900
2026/06/22 2,692 2,724 2,692 2,707 2,600
2026/06/19 2,745 2,762 2,689 2,691 5,000
2026/06/18 2,746 2,761 2,744 2,745 1,200
2026/06/17 2,751 2,765 2,746 2,750 1,000
2026/06/16 2,761 2,783 2,751 2,751 1,500
2026/06/15 2,810 2,810 2,760 2,761 1,700
2026/06/12 2,759 2,760 2,742 2,760 700
2026/06/11 2,738 2,757 2,738 2,740 2,500
2026/06/10 2,739 2,744 2,738 2,738 600
2026/06/09 2,738 2,748 2,737 2,738 1,700
2026/06/08 2,760 2,777 2,739 2,752 4,500
2026/06/05 2,763 2,764 2,756 2,756 1,000
2026/06/04 2,759 2,759 2,753 2,753 2,600
2026/06/03 2,754 2,800 2,754 2,773 1,500
2026/06/02 2,751 2,778 2,751 2,758 2,400
2026/06/01 2,781 2,810 2,750 2,750 5,700
2026/05/29 2,787 2,810 2,775 2,783 4,400
2026/05/28 2,847 2,847 2,799 2,799 900
2026/05/27 2,826 2,860 2,810 2,810 4,800
2026/05/26 2,869 2,922 2,829 2,829 4,200
2026/05/25 2,780 2,869 2,780 2,869 4,700
2026/05/22 2,774 2,778 2,746 2,768 2,600
2026/05/21 2,785 2,785 2,735 2,750 2,600
2026/05/20 2,826 2,843 2,750 2,765 8,000
2026/05/19 2,793 2,793 2,703 2,786 3,200
2026/05/18 2,730 2,801 2,696 2,746 7,300
2026/05/15 2,732 2,770 2,723 2,728 2,600
2026/05/14 2,775 2,775 2,710 2,732 3,600
2026/05/13 2,834 2,880 2,775 2,775 6,000
2026/05/12 2,740 2,847 2,692 2,835 14,600
2026/05/11 2,867 2,867 2,790 2,790 5,700
2026/05/08 2,853 2,925 2,841 2,880 2,900
2026/05/07 2,891 2,905 2,871 2,877 9,300
2026/05/01 3,010 3,010 2,934 2,941 16,200
2026/04/30 3,035 3,050 3,000 3,005 1,700
2026/04/28 3,105 3,105 3,040 3,050 5,800
2026/04/27 3,105 3,135 3,100 3,100 5,100
2026/04/24 3,100 3,120 3,100 3,105 2,500
2026/04/23 3,140 3,160 3,080 3,100 4,600
2026/04/22 3,115 3,155 3,110 3,155 3,600
2026/04/21 3,115 3,130 3,105 3,115 800
2026/04/20 3,100 3,130 3,090 3,125 7,000
2026/04/17 3,180 3,180 3,120 3,125 2,200
2026/04/16 3,100 3,200 3,100 3,180 14,100
2026/04/15 3,120 3,150 3,100 3,110 4,100
2026/04/14 3,190 3,200 3,080 3,115 9,200
2026/04/13 3,130 3,220 3,130 3,150 17,500
2026/04/10 3,070 3,120 3,070 3,110 10,900
2026/04/09 3,050 3,135 3,030 3,075 25,600
2026/04/08 3,010 3,035 3,010 3,025 1,500
2026/04/07 3,015 3,030 2,980 2,981 7,900
2026/04/06 2,970 3,080 2,970 3,005 16,800
2026/04/03 2,954 2,965 2,922 2,928 6,100
2026/03/27 2,964 2,964 2,923 2,947 11,600
2026/03/26 2,876 2,974 2,876 2,958 21,400
2026/03/25 2,887 2,899 2,846 2,876 21,400
2026/03/24 2,740 2,856 2,725 2,839 26,000
2026/03/23 2,780 2,787 2,718 2,730 16,400
2026/03/19 2,799 2,844 2,773 2,780 18,100
2026/03/18 2,743 2,805 2,743 2,805 22,700
2026/03/17 2,759 2,815 2,749 2,750 25,800
2026/03/16 2,746 2,794 2,741 2,758 23,300
2026/03/13 2,754 2,774 2,719 2,746 30,200
2026/03/12 2,759 2,806 2,728 2,764 29,300
2026/03/11 2,779 2,799 2,750 2,763 16,700
2026/03/10 2,734 2,769 2,710 2,769 19,700
2026/03/09 2,750 2,750 2,685 2,719 42,600
2026/03/06 2,679 2,774 2,657 2,774 46,700
2026/03/05 2,593 2,684 2,584 2,684 41,300
2026/03/04 2,588 2,599 2,550 2,583 131,500
2026/03/03 2,584 2,624 2,577 2,592 26,900
2026/03/02 2,601 2,624 2,588 2,608 13,500
2026/02/27 2,604 2,664 2,604 2,629 26,100
2026/02/26 2,583 2,623 2,580 2,589 13,600
2026/02/25 2,595 2,600 2,583 2,583 11,900
2026/02/24 2,594 2,594 2,566 2,584 12,800
2026/02/20 2,585 2,606 2,580 2,584 11,600
2026/02/19 2,582 2,609 2,564 2,585 15,300
2026/02/18 2,548 2,611 2,536 2,562 20,700
2026/02/17 2,538 2,553 2,506 2,536 13,200
2026/02/16 2,509 2,559 2,504 2,537 28,700
2026/02/13 2,525 2,563 2,500 2,504 31,600
2026/02/12 2,657 2,657 2,476 2,549 39,700
2026/02/10 2,600 2,638 2,581 2,619 6,400
2026/02/09 2,606 2,608 2,558 2,607 5,300
2026/02/06 2,574 2,592 2,553 2,571 4,800
2026/02/05 2,606 2,606 2,532 2,597 111,700
2026/02/04 2,605 2,606 2,573 2,582 5,300
2026/02/03 2,607 2,623 2,607 2,610 4,000
2026/02/02 2,580 2,625 2,578 2,619 15,800
2026/01/30 2,523 2,631 2,515 2,558 23,500
2026/01/29 2,559 2,563 2,520 2,562 3,700
2026/01/28 2,582 2,582 2,550 2,556 3,700
2026/01/27 2,622 2,625 2,582 2,582 7,400
2026/01/26 2,640 2,640 2,603 2,621 5,700
2026/01/23 2,619 2,647 2,611 2,640 8,200
2026/01/22 2,609 2,630 2,601 2,617 5,900
2026/01/21 2,601 2,605 2,579 2,600 8,000
2026/01/20 2,609 2,616 2,592 2,609 5,400
2026/01/19 2,603 2,622 2,597 2,607 9,500
2026/01/16 2,618 2,649 2,592 2,624 7,000
2026/01/15 2,620 2,651 2,615 2,643 6,800
2026/01/14 2,624 2,657 2,610 2,645 8,000
2026/01/13 2,611 2,635 2,604 2,624 8,200
2026/01/09 2,605 2,627 2,590 2,611 9,400
2026/01/08 2,654 2,655 2,600 2,604 13,200
2026/01/07 2,631 2,653 2,621 2,640 9,800
2026/01/06 2,640 2,655 2,631 2,638 6,200
2026/01/05 2,650 2,652 2,638 2,648 5,700
2025/12/30 2,655 2,670 2,643 2,654 3,900
2025/12/29 2,634 2,653 2,634 2,649 15,400
2025/12/26 2,690 2,717 2,690 2,690 33,700
2025/12/25 2,700 2,706 2,685 2,698 11,300
2025/12/24 2,700 2,705 2,685 2,701 8,100
2025/12/23 2,701 2,705 2,686 2,700 6,200
2025/12/22 2,668 2,702 2,668 2,701 12,500
2025/12/19 2,668 2,682 2,661 2,667 4,000
2025/12/18 2,710 2,710 2,668 2,668 7,100
2025/12/17 2,709 2,720 2,689 2,699 6,500
2025/12/16 2,728 2,728 2,688 2,708 10,700
2025/12/15 2,724 2,735 2,697 2,728 11,900
2025/12/12 2,706 2,726 2,688 2,724 6,300
2025/12/11 2,712 2,717 2,692 2,694 4,800
2025/12/10 2,726 2,726 2,697 2,712 9,400
2025/12/09 2,726 2,728 2,712 2,728 3,000
2025/12/08 2,764 2,764 2,702 2,745 9,000
2025/12/05 2,713 2,741 2,681 2,741 3,400
2025/12/04 2,671 2,730 2,666 2,698 9,400
2025/12/03 2,670 2,684 2,670 2,671 4,800
2025/12/02 2,721 2,759 2,670 2,670 11,400
2025/12/01 2,782 2,782 2,694 2,721 11,600
2025/11/28 2,705 2,773 2,705 2,733 18,800
2025/11/27 2,726 2,741 2,698 2,725 12,700
2025/11/26 2,700 2,730 2,660 2,700 15,800
2025/11/25 2,680 2,700 2,638 2,700 9,200
2025/11/21 2,655 2,688 2,620 2,655 16,900
2025/11/20 2,634 2,688 2,613 2,651 9,500
2025/11/19 2,600 2,633 2,575 2,619 6,300
2025/11/18 2,652 2,680 2,603 2,618 7,200
2025/11/17 2,658 2,724 2,613 2,680 7,400
2025/11/14 2,678 2,698 2,626 2,658 13,000
2025/11/13 2,624 2,763 2,602 2,680 13,100
2025/11/12 2,605 2,668 2,597 2,624 11,500
2025/11/11 2,622 2,686 2,587 2,605 16,200
2025/11/10 2,623 2,689 2,615 2,622 15,200
2025/11/07 2,820 2,878 2,600 2,665 27,800
2025/11/06 2,855 2,916 2,852 2,860 10,100
2025/11/05 2,968 2,968 2,862 2,901 8,700
2025/11/04 2,906 2,990 2,906 2,947 6,800
2025/10/31 2,937 2,937 2,870 2,929 7,100
2025/10/30 2,926 2,929 2,890 2,896 2,800
2025/10/29 2,936 2,949 2,872 2,914 8,800
2025/10/28 2,992 2,999 2,904 2,935 6,800
2025/10/27 2,950 3,015 2,950 2,992 6,600
2025/10/24 2,909 3,035 2,893 2,950 15,100
2025/10/23 2,942 2,942 2,894 2,913 2,800
2025/10/22 2,920 2,945 2,872 2,931 9,400
2025/10/21 2,969 2,996 2,920 2,920 8,600
2025/10/20 2,997 3,025 2,960 2,969 8,200
2025/10/17 2,939 3,000 2,939 2,971 13,500
2025/10/16 2,950 2,999 2,925 2,925 17,000
2025/10/15 2,825 2,959 2,825 2,945 14,400
2025/10/14 2,866 2,866 2,800 2,822 10,300
2025/10/10 2,871 2,885 2,834 2,867 7,000
2025/10/09 2,830 2,925 2,802 2,821 14,100
2025/10/08 2,752 2,831 2,744 2,822 17,000

このページの先頭へ