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
2013/12/30 2,740 2,740 2,695 2,722 1,800
2013/12/27 2,683 2,700 2,683 2,690 1,400
2013/12/26 2,660 2,778 2,653 2,682 9,300
2013/12/25 2,660 2,743 2,660 2,682 36,200
2013/12/24 2,736 2,736 2,676 2,679 21,400
2013/12/20 2,720 2,720 2,672 2,675 9,200
2013/12/19 2,720 2,744 2,652 2,672 7,400
2013/12/18 2,711 2,719 2,695 2,695 4,800
2013/12/17 2,748 2,748 2,721 2,730 5,000
2013/12/16 2,751 2,751 2,740 2,749 4,900
2013/12/13 2,757 2,757 2,751 2,751 3,000
2013/12/12 2,760 2,760 2,753 2,757 2,100
2013/12/11 2,768 2,771 2,763 2,763 3,300
2013/12/10 2,770 2,778 2,761 2,768 1,800
2013/12/09 2,761 2,777 2,761 2,766 1,700
2013/12/06 2,781 2,781 2,760 2,760 1,900
2013/12/05 2,775 2,780 2,775 2,775 8,100
2013/12/04 2,780 2,781 2,770 2,775 3,300
2013/12/03 2,770 2,775 2,770 2,773 2,300
2013/12/02 2,779 2,779 2,772 2,773 2,700
2013/11/29 2,776 2,780 2,775 2,779 2,400
2013/11/28 2,776 2,784 2,776 2,781 1,100
2013/11/27 2,777 2,781 2,775 2,776 5,500
2013/11/26 2,770 2,782 2,770 2,777 800
2013/11/25 2,789 2,789 2,765 2,765 2,300
2013/11/22 2,760 2,762 2,752 2,752 8,000
2013/11/21 2,744 2,755 2,744 2,752 1,000
2013/11/20 2,751 2,762 2,745 2,745 4,500
2013/11/19 2,751 2,761 2,751 2,751 1,900
2013/11/18 2,769 2,770 2,751 2,751 500
2013/11/15 2,745 2,745 2,738 2,738 4,200
2013/11/14 2,745 2,800 2,745 2,745 3,800
2013/11/13 2,770 2,770 2,752 2,752 700
2013/11/12 2,785 2,785 2,784 2,785 600
2013/11/11 2,785 2,790 2,785 2,785 700
2013/11/08 2,800 2,800 2,770 2,785 4,000
2013/11/07 2,812 2,817 2,803 2,803 3,000
2013/11/06 2,815 2,822 2,815 2,821 1,200
2013/11/05 2,812 2,817 2,812 2,815 1,300
2013/11/01 2,815 2,820 2,815 2,815 800
2013/10/31 2,820 2,821 2,815 2,815 2,500
2013/10/30 2,822 2,856 2,822 2,856 1,500
2013/10/28 2,806 2,817 2,806 2,814 1,000
2013/10/25 2,879 2,879 2,840 2,845 1,400
2013/10/24 2,860 2,861 2,860 2,861 1,400
2013/10/23 2,870 2,870 2,850 2,860 1,800
2013/10/22 2,871 2,871 2,870 2,870 1,300
2013/10/21 2,870 2,879 2,870 2,870 2,000
2013/10/18 2,872 2,875 2,872 2,873 2,300
2013/10/17 2,879 2,900 2,878 2,900 15,400
2013/10/16 2,900 2,901 2,898 2,898 600
2013/10/15 2,900 2,905 2,896 2,905 400
2013/10/11 2,905 2,905 2,890 2,904 7,500
2013/10/10 2,940 2,944 2,940 2,944 200
2013/10/09 2,900 2,900 2,881 2,890 800
2013/10/08 2,946 2,950 2,897 2,950 1,800
2013/10/07 2,870 2,870 2,849 2,850 1,700
2013/10/04 2,902 2,902 2,891 2,900 4,300
2013/10/03 3,000 3,000 2,919 2,950 10,900
2013/10/02 2,952 2,952 2,950 2,950 200
2013/10/01 2,950 2,955 2,940 2,952 3,800
2013/09/30 2,915 2,915 2,870 2,900 1,700
2013/09/27 2,921 2,921 2,915 2,915 700
2013/09/26 2,900 2,920 2,881 2,920 1,300
2013/09/25 2,887 2,940 2,881 2,881 1,800
2013/09/24 2,879 2,960 2,871 2,880 9,900
2013/09/20 2,850 2,888 2,850 2,865 6,200
2013/09/19 2,850 2,850 2,830 2,840 1,100
2013/09/18 2,850 2,850 2,820 2,820 1,500
2013/09/17 2,902 2,908 2,890 2,890 2,900
2013/09/13 2,980 2,980 2,949 2,949 900
2013/09/12 2,982 2,983 2,982 2,982 1,700
2013/09/11 3,020 3,020 2,990 3,000 3,800
2013/09/10 2,999 3,030 2,999 3,025 2,400
2013/09/09 2,960 2,991 2,960 2,990 1,200
2013/09/06 2,949 3,030 2,940 2,985 7,500
2013/09/05 2,948 2,978 2,947 2,978 400
2013/09/04 2,910 2,947 2,910 2,947 1,400
2013/09/03 2,940 2,972 2,899 2,899 4,300
2013/09/02 2,934 2,971 2,934 2,971 1,700
2013/08/30 2,933 2,937 2,920 2,930 1,200
2013/08/29 2,916 2,920 2,916 2,920 1,100
2013/08/28 2,910 2,915 2,890 2,890 4,500
2013/08/27 2,915 2,916 2,915 2,916 300
2013/08/26 2,908 2,918 2,906 2,918 1,400
2013/08/23 2,910 2,912 2,805 2,860 2,600
2013/08/22 2,900 2,909 2,899 2,900 900
2013/08/21 2,900 2,900 2,880 2,880 2,400
2013/08/20 2,910 2,950 2,900 2,900 2,800
2013/08/19 2,897 2,900 2,881 2,895 1,000
2013/08/16 2,908 2,910 2,851 2,851 5,700
2013/08/15 2,900 2,915 2,880 2,910 4,000
2013/08/14 2,810 2,950 2,800 2,910 15,000
2013/08/13 2,633 2,810 2,633 2,810 4,200
2013/08/12 2,690 2,723 2,631 2,631 2,400
2013/08/09 2,600 2,760 2,600 2,700 4,600
2013/08/08 2,550 2,550 2,550 2,550 300
2013/08/07 2,600 2,611 2,600 2,600 1,800
2013/08/06 2,604 2,662 2,604 2,616 2,200
2013/08/05 2,600 2,650 2,600 2,650 800
2013/08/02 2,640 2,642 2,550 2,600 3,700
2013/08/01 2,662 2,700 2,630 2,640 4,600
2013/07/31 2,615 2,652 2,615 2,640 1,300
2013/07/30 2,480 2,615 2,480 2,615 2,900
2013/07/29 2,530 2,530 2,490 2,490 800
2013/07/25 2,520 2,520 2,500 2,500 700
2013/07/24 2,520 2,520 2,520 2,520 100
2013/07/23 2,500 2,500 2,500 2,500 400
2013/07/22 2,510 2,510 2,500 2,500 200
2013/07/19 2,530 2,530 2,500 2,530 1,200
2013/07/18 2,558 2,558 2,530 2,530 900
2013/07/17 2,576 2,576 2,556 2,565 1,000
2013/07/16 2,600 2,600 2,580 2,580 500
2013/07/12 2,600 2,600 2,600 2,600 200
2013/07/11 2,615 2,624 2,602 2,602 800
2013/07/10 2,615 2,615 2,603 2,615 500
2013/07/09 2,600 2,619 2,600 2,615 400
2013/07/08 2,535 2,620 2,535 2,620 800
2013/07/05 2,530 2,540 2,530 2,540 400
2013/07/04 2,516 2,530 2,516 2,530 400
2013/07/03 2,550 2,569 2,496 2,546 600
2013/07/02 2,555 2,555 2,501 2,505 1,200
2013/07/01 2,455 2,505 2,455 2,505 600
2013/06/28 2,550 2,595 2,550 2,555 1,000
2013/06/27 2,510 2,597 2,500 2,550 3,900
2013/06/26 2,655 2,665 2,614 2,614 11,300
2013/06/25 2,700 2,701 2,656 2,689 31,900
2013/06/24 2,661 2,670 2,661 2,670 7,000
2013/06/21 2,665 2,678 2,610 2,660 2,000
2013/06/20 2,677 2,680 2,663 2,680 1,300
2013/06/19 2,653 2,676 2,653 2,676 400
2013/06/18 2,630 2,670 2,630 2,660 500
2013/06/17 2,630 2,644 2,630 2,644 4,100
2013/06/14 2,645 2,679 2,630 2,630 1,300
2013/06/13 2,676 2,676 2,640 2,640 1,900
2013/06/12 2,624 2,675 2,624 2,675 600
2013/06/11 2,600 2,625 2,600 2,624 1,400
2013/06/10 2,450 2,600 2,411 2,600 1,100
2013/06/07 2,600 2,600 2,351 2,353 4,200
2013/06/06 2,701 2,701 2,610 2,610 2,100
2013/06/05 2,720 2,769 2,710 2,710 6,400
2013/06/04 2,701 2,701 2,660 2,670 2,300
2013/06/03 2,780 2,780 2,720 2,720 1,600
2013/05/31 2,731 2,732 2,720 2,730 1,700
2013/05/30 2,731 2,780 2,731 2,731 1,300
2013/05/29 2,700 2,730 2,700 2,730 800
2013/05/28 2,680 2,700 2,677 2,698 3,400
2013/05/27 2,702 2,740 2,680 2,690 1,900
2013/05/24 2,850 2,850 2,701 2,720 2,900
2013/05/23 2,830 2,840 2,700 2,775 4,200
2013/05/22 2,876 2,876 2,825 2,850 2,900
2013/05/21 2,929 2,929 2,873 2,876 1,900
2013/05/20 2,895 2,929 2,870 2,929 3,800
2013/05/17 2,840 2,879 2,780 2,879 2,200
2013/05/16 2,907 2,907 2,688 2,769 9,500
2013/05/15 2,950 2,950 2,891 2,892 4,400
2013/05/14 2,904 2,969 2,904 2,949 2,600
2013/05/13 2,948 2,998 2,870 2,987 11,900
2013/05/10 2,881 2,881 2,861 2,861 2,700
2013/05/09 2,903 2,903 2,880 2,880 15,000
2013/05/08 2,951 2,951 2,901 2,911 5,400
2013/05/07 3,000 3,010 2,940 2,956 8,800
2013/05/02 2,946 2,950 2,915 2,950 6,300
2013/05/01 2,920 2,947 2,870 2,870 6,600
2013/04/30 2,750 2,909 2,750 2,900 13,300
2013/04/26 2,750 2,830 2,625 2,630 9,100
2013/04/25 2,799 2,799 2,750 2,750 5,400
2013/04/24 2,830 2,840 2,800 2,802 4,900
2013/04/23 2,830 2,881 2,830 2,832 4,800
2013/04/22 2,913 2,913 2,824 2,825 7,600
2013/04/19 3,170 3,180 2,881 2,881 17,600
2013/04/18 3,400 3,650 3,240 3,240 21,600
2013/04/17 2,984 3,450 2,984 3,445 26,800
2013/04/16 2,880 2,950 2,830 2,950 5,800
2013/04/15 2,902 2,994 2,902 2,980 11,800
2013/04/12 2,779 2,900 2,770 2,900 13,300
2013/04/11 2,769 2,800 2,750 2,779 11,700
2013/04/10 2,542 2,790 2,542 2,769 14,300
2013/04/09 2,550 2,559 2,540 2,542 7,400
2013/04/08 2,539 2,559 2,539 2,550 13,000
2013/04/05 2,406 2,510 2,406 2,510 11,300
2013/04/04 2,265 2,400 2,265 2,398 20,300
2013/04/03 2,180 2,297 2,177 2,265 22,800
2013/04/02 2,194 2,194 2,100 2,177 13,000
2013/04/01 2,157 2,200 2,155 2,197 16,700
2013/03/29 2,160 2,171 2,152 2,157 1,400
2013/03/28 2,110 2,160 2,110 2,155 1,600
2013/03/27 2,064 2,110 2,064 2,100 2,000
2013/03/26 2,130 2,140 2,039 2,050 7,400
2013/03/25 2,280 2,280 2,145 2,151 11,300
2013/03/22 2,220 2,295 2,200 2,280 15,300
2013/03/21 2,176 2,231 2,172 2,220 11,900
2013/03/19 2,171 2,176 2,171 2,176 6,300
2013/03/18 2,170 2,174 2,166 2,171 3,300
2013/03/15 2,175 2,180 2,170 2,170 8,200
2013/03/14 2,150 2,175 2,150 2,175 1,800
2013/03/13 2,165 2,165 2,133 2,145 13,200
2013/03/12 2,163 2,170 2,160 2,166 8,100
2013/03/11 2,180 2,181 2,155 2,163 4,800
2013/03/08 2,178 2,183 2,176 2,180 6,500
2013/03/07 2,170 2,178 2,170 2,178 5,400
2013/03/06 2,185 2,190 2,147 2,171 4,400
2013/03/05 2,127 2,185 2,127 2,182 4,800
2013/03/04 2,184 2,185 2,127 2,127 7,000
2013/03/01 2,190 2,194 2,122 2,177 10,600
2013/02/28 2,200 2,200 2,180 2,190 14,100
2013/02/27 2,159 2,205 2,159 2,196 9,100
2013/02/26 2,044 2,118 2,033 2,116 15,000
2013/02/25 1,981 2,050 1,981 2,033 22,400
2013/02/22 1,948 1,971 1,948 1,971 7,900
2013/02/21 1,905 1,940 1,905 1,940 9,500
2013/02/20 1,877 1,900 1,870 1,900 12,500
2013/02/19 1,872 1,880 1,855 1,855 32,900
2013/02/18 1,855 1,880 1,855 1,872 12,200
2013/02/15 1,887 1,887 1,830 1,855 10,400
2013/02/14 1,832 1,890 1,820 1,887 30,600
2013/02/13 1,790 1,790 1,750 1,779 1,900
2013/02/12 1,800 1,800 1,759 1,799 800
2013/02/08 1,820 1,820 1,800 1,800 2,200
2013/02/07 1,830 1,838 1,820 1,820 2,200
2013/02/06 1,813 1,820 1,812 1,817 2,400
2013/02/05 1,825 1,829 1,818 1,820 1,300
2013/02/04 1,815 1,825 1,806 1,825 2,600
2013/02/01 1,840 1,840 1,825 1,825 1,900
2013/01/31 1,810 1,839 1,800 1,839 2,600
2013/01/30 1,838 1,838 1,790 1,801 3,400
2013/01/29 1,800 1,828 1,790 1,828 3,400
2013/01/28 1,796 1,800 1,780 1,800 2,800
2013/01/25 1,806 1,810 1,773 1,799 4,300
2013/01/24 1,780 1,807 1,780 1,806 3,900
2013/01/23 1,760 1,784 1,760 1,779 2,700
2013/01/22 1,760 1,762 1,745 1,756 8,000
2013/01/21 1,801 1,801 1,770 1,771 11,800
2013/01/18 1,820 1,830 1,815 1,817 3,800
2013/01/17 1,807 1,820 1,807 1,820 4,300
2013/01/16 1,815 1,841 1,810 1,810 3,400
2013/01/15 1,883 1,888 1,819 1,819 15,100
2013/01/11 1,905 1,912 1,880 1,907 4,400
2013/01/10 1,883 1,910 1,883 1,907 8,800
2013/01/09 1,890 1,895 1,870 1,893 7,400
2013/01/08 1,867 1,885 1,867 1,882 4,100
2013/01/07 1,814 1,867 1,805 1,867 8,600
2013/01/04 1,808 1,814 1,798 1,814 6,800

このページの先頭へ