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
2026/03/27 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
2025/10/07 2,720 2,768 2,703 2,703 6,900
2025/10/06 2,740 2,789 2,700 2,705 6,800
2025/10/03 2,666 2,751 2,658 2,690 8,100
2025/10/02 2,816 2,819 2,669 2,670 18,300
2025/10/01 2,779 2,829 2,758 2,798 11,000
2025/09/30 2,832 2,833 2,730 2,776 16,400
2025/09/29 2,740 2,797 2,740 2,796 11,500
2025/09/26 2,667 2,741 2,667 2,740 10,100
2025/09/25 2,726 2,749 2,651 2,667 12,400
2025/09/24 2,720 2,766 2,715 2,726 8,900
2025/09/22 2,631 2,724 2,631 2,714 8,700
2025/09/19 2,631 2,638 2,604 2,623 4,000
2025/09/18 2,678 2,678 2,585 2,626 8,900
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

このページの先頭へ