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
2014/12/30 2,427 2,430 2,423 2,425 1,300
2014/12/29 2,430 2,430 2,403 2,423 2,700
2014/12/26 2,438 2,438 2,428 2,432 8,600
2014/12/25 2,445 2,470 2,445 2,453 23,000
2014/12/24 2,401 2,408 2,401 2,403 5,400
2014/12/22 2,407 2,418 2,400 2,417 4,900
2014/12/19 2,398 2,417 2,398 2,417 1,700
2014/12/18 2,400 2,422 2,398 2,398 2,600
2014/12/17 2,411 2,411 2,391 2,410 5,400
2014/12/16 2,440 2,440 2,435 2,435 800
2014/12/15 2,445 2,445 2,436 2,440 1,500
2014/12/12 2,450 2,455 2,445 2,445 8,200
2014/12/11 2,442 2,444 2,435 2,440 2,500
2014/12/10 2,440 2,445 2,440 2,442 1,800
2014/12/09 2,420 2,444 2,420 2,441 2,100
2014/12/08 2,430 2,450 2,421 2,421 1,100
2014/12/05 2,429 2,430 2,424 2,430 500
2014/12/04 2,428 2,429 2,422 2,422 2,000
2014/12/03 2,439 2,444 2,437 2,438 3,500
2014/12/02 2,420 2,430 2,420 2,427 2,600
2014/12/01 2,394 2,435 2,394 2,420 3,800
2014/11/28 2,398 2,398 2,388 2,393 1,600
2014/11/27 2,380 2,381 2,380 2,381 3,600
2014/11/26 2,362 2,380 2,362 2,380 2,000
2014/11/25 2,350 2,350 2,321 2,339 1,100
2014/11/21 2,317 2,342 2,316 2,319 1,400
2014/11/20 2,300 2,307 2,296 2,296 8,200
2014/11/19 2,251 2,280 2,250 2,280 2,200
2014/11/18 2,240 2,251 2,240 2,251 600
2014/11/17 2,240 2,240 2,214 2,240 1,700
2014/11/14 2,278 2,278 2,201 2,230 2,300
2014/11/13 2,184 2,240 2,184 2,197 1,000
2014/11/12 2,199 2,219 2,199 2,219 1,300
2014/11/11 2,200 2,200 2,199 2,199 400
2014/11/10 2,204 2,204 2,204 2,204 100
2014/11/07 2,188 2,209 2,110 2,209 3,500
2014/11/06 2,175 2,220 2,120 2,188 3,500
2014/11/05 2,180 2,180 2,175 2,175 200
2014/11/04 2,208 2,225 2,180 2,180 1,300
2014/10/31 2,164 2,165 2,163 2,165 1,000
2014/10/30 2,178 2,178 2,128 2,164 900
2014/10/29 2,177 2,180 2,177 2,180 700
2014/10/28 2,166 2,178 2,166 2,178 400
2014/10/27 2,117 2,117 2,117 2,117 200
2014/10/24 2,138 2,138 2,102 2,102 600
2014/10/23 2,108 2,108 2,089 2,099 1,600
2014/10/22 2,111 2,111 2,108 2,108 700
2014/10/21 2,118 2,118 2,118 2,118 300
2014/10/20 2,118 2,118 2,118 2,118 400
2014/10/17 2,119 2,125 2,110 2,110 800
2014/10/16 2,119 2,169 2,102 2,169 800
2014/10/15 2,150 2,150 2,121 2,125 1,000
2014/10/14 2,184 2,185 2,166 2,166 1,100
2014/10/10 2,198 2,198 2,185 2,185 600
2014/10/09 2,200 2,210 2,199 2,199 1,000
2014/10/08 2,198 2,198 2,198 2,198 400
2014/10/07 2,195 2,198 2,193 2,198 600
2014/10/06 2,225 2,225 2,200 2,222 500
2014/10/03 2,233 2,233 2,225 2,225 200
2014/10/02 2,240 2,240 2,233 2,233 900
2014/10/01 2,275 2,275 2,255 2,255 1,100
2014/09/30 2,262 2,297 2,262 2,262 600
2014/09/29 2,305 2,305 2,261 2,261 1,100
2014/09/26 2,260 2,264 2,260 2,261 500
2014/09/25 2,254 2,259 2,254 2,259 4,400
2014/09/24 2,250 2,282 2,250 2,250 700
2014/09/22 2,245 2,248 2,245 2,246 600
2014/09/19 2,219 2,247 2,219 2,243 2,000
2014/09/18 2,209 2,218 2,208 2,218 600
2014/09/17 2,200 2,200 2,191 2,191 400
2014/09/16 2,186 2,200 2,185 2,200 700
2014/09/12 2,182 2,182 2,182 2,182 300
2014/09/11 2,186 2,186 2,182 2,182 2,300
2014/09/10 2,168 2,176 2,168 2,175 400
2014/09/09 2,150 2,189 2,150 2,189 1,300
2014/09/08 2,126 2,158 2,126 2,129 3,100
2014/09/05 2,240 2,240 2,101 2,120 5,600
2014/09/04 2,244 2,255 2,244 2,247 7,900
2014/09/03 2,243 2,292 2,243 2,244 3,800
2014/09/02 2,320 2,320 2,250 2,250 7,400
2014/09/01 2,340 2,369 2,330 2,340 900
2014/08/29 2,328 2,331 2,328 2,330 700
2014/08/28 2,327 2,348 2,327 2,348 600
2014/08/27 2,386 2,386 2,350 2,350 1,000
2014/08/26 2,395 2,400 2,387 2,387 800
2014/08/25 2,395 2,400 2,395 2,395 1,300
2014/08/22 2,398 2,401 2,395 2,395 900
2014/08/21 2,412 2,412 2,400 2,400 600
2014/08/20 2,406 2,413 2,400 2,413 700
2014/08/19 2,410 2,416 2,406 2,406 1,200
2014/08/18 2,421 2,421 2,416 2,416 900
2014/08/15 2,430 2,434 2,415 2,434 700
2014/08/14 2,435 2,435 2,434 2,434 400
2014/08/13 2,435 2,435 2,435 2,435 100
2014/08/12 2,400 2,450 2,400 2,435 2,500
2014/08/11 2,300 2,550 2,300 2,450 15,000
2014/08/08 2,750 2,753 2,680 2,700 1,100
2014/08/07 2,688 2,700 2,688 2,700 700
2014/08/06 2,746 2,800 2,629 2,695 2,000
2014/08/05 2,801 2,801 2,795 2,796 500
2014/08/04 2,804 2,804 2,754 2,802 900
2014/08/01 2,804 2,804 2,804 2,804 200
2014/07/31 2,770 2,770 2,770 2,770 100
2014/07/30 2,815 2,815 2,800 2,800 700
2014/07/29 2,800 2,810 2,796 2,810 1,100
2014/07/28 2,799 2,800 2,794 2,796 1,100
2014/07/25 2,799 2,800 2,789 2,794 900
2014/07/24 2,794 2,794 2,757 2,789 600
2014/07/23 2,793 2,793 2,720 2,760 1,900
2014/07/22 2,755 2,800 2,755 2,786 500
2014/07/18 2,780 2,780 2,730 2,754 600
2014/07/17 2,759 2,780 2,759 2,780 1,500
2014/07/16 2,725 2,759 2,725 2,758 300
2014/07/15 2,774 2,774 2,721 2,724 900
2014/07/14 2,771 2,775 2,721 2,768 1,400
2014/07/11 2,721 2,771 2,721 2,771 300
2014/07/10 2,724 2,790 2,720 2,720 2,900
2014/07/09 2,753 2,768 2,753 2,768 1,800
2014/07/08 2,751 2,796 2,750 2,753 4,600
2014/07/07 2,821 2,867 2,800 2,800 7,100
2014/07/04 2,701 2,730 2,701 2,721 2,700
2014/07/03 2,677 2,690 2,677 2,690 1,100
2014/07/02 2,666 2,679 2,666 2,677 1,500
2014/07/01 2,660 2,671 2,660 2,671 1,400
2014/06/30 2,655 2,664 2,655 2,660 2,600
2014/06/27 2,669 2,690 2,665 2,690 1,200
2014/06/26 2,662 2,690 2,660 2,665 7,100
2014/06/25 2,671 2,700 2,650 2,657 33,000
2014/06/24 2,600 2,620 2,600 2,619 4,200
2014/06/23 2,600 2,605 2,599 2,600 7,300
2014/06/20 2,570 2,587 2,570 2,587 1,900
2014/06/19 2,565 2,587 2,565 2,565 2,800
2014/06/18 2,559 2,564 2,547 2,564 1,000
2014/06/17 2,547 2,550 2,547 2,549 500
2014/06/16 2,540 2,550 2,540 2,547 900
2014/06/13 2,540 2,550 2,540 2,545 600
2014/06/12 2,538 2,540 2,538 2,540 400
2014/06/11 2,520 2,520 2,516 2,519 700
2014/06/10 2,515 2,516 2,515 2,515 500
2014/06/09 2,515 2,525 2,506 2,515 2,000
2014/06/06 2,515 2,515 2,514 2,515 600
2014/06/05 2,530 2,530 2,500 2,530 2,000
2014/06/04 2,520 2,523 2,515 2,516 1,400
2014/06/03 2,571 2,571 2,525 2,528 1,600
2014/06/02 2,519 2,523 2,519 2,521 1,300
2014/05/30 2,499 2,500 2,497 2,498 1,300
2014/05/29 2,450 2,460 2,450 2,460 500
2014/05/28 2,420 2,480 2,420 2,450 2,500
2014/05/27 2,355 2,403 2,355 2,387 900
2014/05/26 2,381 2,381 2,341 2,341 200
2014/05/23 2,330 2,335 2,330 2,331 700
2014/05/22 2,349 2,349 2,325 2,325 200
2014/05/21 2,345 2,345 2,326 2,326 900
2014/05/20 2,350 2,355 2,350 2,350 1,000
2014/05/19 2,350 2,350 2,350 2,350 600
2014/05/16 2,399 2,399 2,350 2,350 700
2014/05/15 2,351 2,400 2,351 2,400 400
2014/05/14 2,410 2,410 2,351 2,351 800
2014/05/13 2,510 2,510 2,326 2,326 1,600
2014/05/12 2,544 2,544 2,410 2,460 1,000
2014/05/09 2,430 2,450 2,420 2,450 900
2014/05/08 2,501 2,510 2,384 2,384 1,800
2014/05/07 2,550 2,558 2,500 2,501 1,200
2014/05/02 2,550 2,565 2,546 2,550 1,200
2014/05/01 2,600 2,600 2,600 2,600 100
2014/04/30 2,610 2,620 2,600 2,600 1,200
2014/04/28 2,595 2,605 2,595 2,605 300
2014/04/25 2,595 2,595 2,595 2,595 400
2014/04/24 2,595 2,595 2,595 2,595 100
2014/04/21 2,600 2,600 2,558 2,558 6,600
2014/04/18 2,579 2,579 2,579 2,579 200
2014/04/17 2,579 2,579 2,579 2,579 100
2014/04/16 2,579 2,579 2,579 2,579 200
2014/04/15 2,525 2,540 2,525 2,540 400
2014/04/14 2,520 2,520 2,520 2,520 200
2014/04/11 2,472 2,523 2,472 2,520 1,000
2014/04/09 2,490 2,491 2,465 2,471 1,200
2014/04/08 2,507 2,550 2,465 2,465 1,200
2014/04/07 2,506 2,506 2,506 2,506 400
2014/04/04 2,457 2,500 2,457 2,500 1,300
2014/04/03 2,471 2,471 2,470 2,470 300
2014/04/02 2,479 2,479 2,479 2,479 500
2014/04/01 2,440 2,475 2,440 2,475 400
2014/03/31 2,381 2,400 2,381 2,400 1,200
2014/03/28 2,400 2,400 2,400 2,400 200
2014/03/27 2,380 2,380 2,380 2,380 200
2014/03/26 2,460 2,474 2,325 2,430 12,400
2014/03/25 2,310 2,310 2,310 2,310 400
2014/03/24 2,340 2,340 2,310 2,310 200
2014/03/20 2,417 2,418 2,390 2,390 1,000
2014/03/19 2,415 2,415 2,415 2,415 100
2014/03/18 2,457 2,457 2,415 2,415 900
2014/03/17 2,455 2,460 2,425 2,457 1,500
2014/03/14 2,450 2,450 2,412 2,413 1,200
2014/03/13 2,400 2,456 2,400 2,450 1,100
2014/03/12 2,471 2,471 2,450 2,450 1,700
2014/03/11 2,475 2,475 2,475 2,475 1,100
2014/03/10 2,510 2,510 2,475 2,475 600
2014/03/07 2,508 2,508 2,508 2,508 100
2014/03/06 2,549 2,549 2,525 2,525 800
2014/03/05 2,502 2,550 2,500 2,502 1,500
2014/03/04 2,501 2,503 2,501 2,502 400
2014/03/03 2,521 2,544 2,521 2,540 700
2014/02/28 2,566 2,566 2,566 2,566 200
2014/02/27 2,567 2,567 2,531 2,531 300
2014/02/26 2,567 2,567 2,567 2,567 200
2014/02/25 2,561 2,568 2,561 2,568 300
2014/02/20 2,599 2,599 2,561 2,561 500
2014/02/19 2,567 2,602 2,567 2,602 500
2014/02/18 2,567 2,567 2,567 2,567 200
2014/02/17 2,564 2,564 2,564 2,564 300
2014/02/14 2,660 2,660 2,590 2,644 1,100
2014/02/13 2,595 2,658 2,590 2,629 1,900
2014/02/12 2,690 2,690 2,680 2,680 200
2014/02/10 2,649 2,650 2,635 2,650 500
2014/02/07 2,565 2,635 2,565 2,635 600
2014/02/06 2,640 2,640 2,528 2,557 800
2014/02/05 2,620 2,620 2,620 2,620 100
2014/02/04 2,638 2,638 2,530 2,620 2,000
2014/02/03 2,691 2,691 2,686 2,686 400
2014/01/31 2,692 2,718 2,692 2,718 300
2014/01/30 2,682 2,725 2,682 2,707 900
2014/01/29 2,709 2,789 2,709 2,725 1,600
2014/01/28 2,670 2,710 2,670 2,709 1,300
2014/01/27 2,719 2,719 2,652 2,701 1,000
2014/01/24 2,722 2,730 2,720 2,720 1,200
2014/01/23 2,732 2,732 2,720 2,722 900
2014/01/22 2,733 2,733 2,732 2,732 200
2014/01/21 2,744 2,744 2,730 2,733 700
2014/01/20 2,745 2,749 2,726 2,726 2,800
2014/01/17 2,770 2,774 2,746 2,768 700
2014/01/16 2,770 2,774 2,740 2,740 500
2014/01/15 2,740 2,742 2,740 2,742 300
2014/01/14 2,765 2,765 2,715 2,758 500
2014/01/10 2,771 2,774 2,770 2,770 1,800
2014/01/09 2,770 2,770 2,756 2,767 1,400
2014/01/08 2,729 2,770 2,726 2,770 2,800
2014/01/07 2,720 2,745 2,720 2,745 400
2014/01/06 2,722 2,739 2,722 2,739 800

このページの先頭へ