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
2015/12/30 3,100 3,100 3,005 3,050 1,400
2015/12/29 3,230 3,230 3,100 3,125 1,300
2015/12/28 3,250 3,250 3,100 3,225 3,400
2015/12/25 3,330 3,360 3,330 3,340 6,600
2015/12/24 3,300 3,300 3,265 3,300 2,500
2015/12/22 3,260 3,300 3,225 3,300 1,900
2015/12/21 3,235 3,375 3,235 3,260 1,300
2015/12/18 3,240 3,240 3,235 3,240 400
2015/12/17 3,170 3,210 3,160 3,210 2,600
2015/12/16 3,080 3,125 3,080 3,125 1,100
2015/12/15 3,070 3,075 3,070 3,075 500
2015/12/14 3,060 3,070 3,035 3,070 1,200
2015/12/11 3,030 3,060 3,030 3,060 700
2015/12/10 3,025 3,040 3,010 3,030 700
2015/12/09 3,040 3,040 3,030 3,030 600
2015/12/08 3,060 3,100 3,060 3,065 800
2015/12/07 3,060 3,060 3,060 3,060 400
2015/12/04 3,030 3,050 2,997 3,030 3,000
2015/12/03 3,120 3,120 3,030 3,100 600
2015/12/02 3,095 3,125 3,095 3,125 1,100
2015/12/01 3,065 3,095 3,065 3,095 800
2015/11/30 3,040 3,050 3,025 3,050 600
2015/11/27 3,045 3,045 3,015 3,025 400
2015/11/26 3,010 3,050 3,010 3,045 2,000
2015/11/25 3,005 3,010 3,005 3,010 700
2015/11/24 3,000 3,010 2,999 3,005 700
2015/11/20 2,935 2,999 2,935 2,999 400
2015/11/19 2,977 2,977 2,927 2,927 200
2015/11/18 2,940 2,951 2,940 2,950 1,000
2015/11/17 2,940 2,940 2,940 2,940 600
2015/11/16 2,939 2,939 2,910 2,910 600
2015/11/13 2,927 2,940 2,927 2,930 2,300
2015/11/12 2,900 2,900 2,900 2,900 600
2015/11/11 2,892 2,901 2,891 2,899 5,500
2015/11/10 2,894 2,894 2,854 2,892 1,500
2015/11/09 2,880 2,892 2,844 2,890 800
2015/11/06 2,850 2,869 2,850 2,869 300
2015/11/05 2,889 2,889 2,842 2,889 700
2015/11/02 2,889 2,898 2,889 2,889 400
2015/10/30 2,844 2,847 2,828 2,840 900
2015/10/29 2,836 2,844 2,836 2,844 200
2015/10/28 2,832 2,835 2,832 2,835 400
2015/10/27 2,874 2,874 2,830 2,830 900
2015/10/26 2,874 2,875 2,874 2,874 800
2015/10/23 2,874 2,874 2,874 2,874 100
2015/10/22 2,824 2,824 2,824 2,824 100
2015/10/21 2,801 2,836 2,801 2,823 1,000
2015/10/20 2,870 2,870 2,800 2,800 300
2015/10/19 2,950 2,950 2,870 2,870 500
2015/10/16 2,955 2,955 2,921 2,921 500
2015/10/15 2,925 2,955 2,905 2,955 900
2015/10/14 2,959 2,959 2,959 2,959 100
2015/10/13 2,925 2,955 2,925 2,955 1,400
2015/10/09 2,900 2,925 2,900 2,925 800
2015/10/08 2,890 2,897 2,890 2,897 500
2015/10/07 2,871 2,894 2,871 2,884 3,200
2015/10/06 2,858 2,869 2,836 2,869 400
2015/10/05 2,830 2,830 2,830 2,830 100
2015/10/02 2,830 2,850 2,814 2,835 1,400
2015/10/01 2,840 2,850 2,806 2,810 800
2015/09/30 2,830 2,836 2,830 2,836 500
2015/09/29 2,809 2,819 2,800 2,819 1,100
2015/09/28 2,780 2,781 2,780 2,781 300
2015/09/25 2,727 2,795 2,727 2,753 5,200
2015/09/24 2,774 2,774 2,724 2,726 800
2015/09/18 2,711 2,711 2,674 2,674 200
2015/09/17 2,735 2,785 2,735 2,761 900
2015/09/16 2,735 2,735 2,735 2,735 100
2015/09/15 2,759 2,759 2,735 2,735 500
2015/09/14 2,748 2,759 2,748 2,759 300
2015/09/11 2,744 2,744 2,744 2,744 100
2015/09/10 2,749 2,749 2,650 2,700 500
2015/09/09 2,700 2,737 2,700 2,723 2,700
2015/09/08 2,726 2,726 2,581 2,700 1,400
2015/09/07 2,703 2,753 2,703 2,726 500
2015/09/04 2,752 2,754 2,750 2,753 400
2015/09/03 2,700 2,727 2,700 2,727 2,000
2015/09/02 2,750 2,750 2,700 2,700 300
2015/09/01 2,716 2,744 2,701 2,744 400
2015/08/31 2,718 2,718 2,716 2,716 500
2015/08/27 2,719 2,728 2,718 2,718 1,100
2015/08/26 2,721 2,769 2,720 2,723 700
2015/08/25 2,665 2,760 2,615 2,721 2,200
2015/08/24 2,730 2,733 2,682 2,695 1,500
2015/08/21 2,725 2,760 2,721 2,737 600
2015/08/20 2,752 2,752 2,730 2,730 400
2015/08/19 2,752 2,752 2,752 2,752 100
2015/08/18 2,720 2,751 2,720 2,751 900
2015/08/17 2,751 2,751 2,720 2,720 200
2015/08/14 2,743 2,755 2,708 2,728 3,300
2015/08/13 2,715 2,743 2,707 2,707 1,800
2015/08/12 2,715 2,737 2,710 2,710 2,600
2015/08/11 2,710 2,780 2,710 2,723 1,500
2015/08/10 2,756 2,775 2,708 2,714 2,300
2015/08/07 2,800 2,800 2,752 2,752 200
2015/08/06 2,830 2,873 2,772 2,772 4,000
2015/08/05 2,860 2,970 2,815 2,930 6,600
2015/08/03 2,890 2,890 2,810 2,860 400
2015/07/31 2,817 2,830 2,817 2,821 1,000
2015/07/30 2,859 2,860 2,827 2,827 300
2015/07/29 2,828 2,828 2,824 2,824 500
2015/07/28 2,867 2,867 2,859 2,860 1,100
2015/07/27 2,830 2,900 2,830 2,893 2,800
2015/07/24 2,803 2,865 2,803 2,865 1,000
2015/07/23 2,840 2,840 2,831 2,832 300
2015/07/22 2,858 2,863 2,842 2,863 800
2015/07/21 2,830 2,859 2,807 2,859 700
2015/07/17 2,830 2,859 2,802 2,859 700
2015/07/16 2,829 2,830 2,801 2,830 2,400
2015/07/15 2,788 2,815 2,740 2,815 1,400
2015/07/14 2,706 2,795 2,706 2,765 1,600
2015/07/13 2,707 2,710 2,703 2,705 1,400
2015/07/10 2,751 2,770 2,695 2,707 1,800
2015/07/09 2,790 2,790 2,751 2,762 1,700
2015/07/08 2,801 2,805 2,800 2,805 1,000
2015/07/07 2,824 2,858 2,801 2,801 700
2015/07/06 2,838 2,848 2,780 2,848 900
2015/07/03 2,814 2,862 2,778 2,861 1,400
2015/07/02 2,875 2,875 2,806 2,814 3,900
2015/07/01 2,870 2,875 2,864 2,875 1,600
2015/06/30 2,860 2,872 2,845 2,872 1,200
2015/06/29 2,861 2,874 2,810 2,860 3,400
2015/06/26 2,869 2,882 2,860 2,874 12,300
2015/06/25 2,851 2,907 2,845 2,869 47,400
2015/06/24 2,837 2,852 2,832 2,845 6,900
2015/06/23 2,811 2,844 2,810 2,836 2,900
2015/06/22 2,840 2,840 2,801 2,811 2,900
2015/06/19 2,820 2,820 2,776 2,810 600
2015/06/18 2,836 2,836 2,784 2,820 1,100
2015/06/17 2,789 2,839 2,789 2,811 1,200
2015/06/16 2,770 2,789 2,770 2,789 300
2015/06/15 2,758 2,772 2,758 2,772 1,600
2015/06/12 2,751 2,767 2,750 2,758 1,300
2015/06/11 2,809 2,809 2,762 2,762 2,400
2015/06/10 2,850 2,850 2,763 2,785 2,900
2015/06/09 2,821 2,821 2,762 2,800 5,900
2015/06/08 2,851 2,853 2,820 2,821 3,000
2015/06/05 2,855 2,870 2,854 2,854 2,300
2015/06/04 2,888 2,888 2,849 2,865 1,300
2015/06/03 2,865 2,865 2,865 2,865 300
2015/06/02 2,850 2,864 2,836 2,864 3,300
2015/06/01 2,884 2,884 2,846 2,875 2,300
2015/05/29 2,874 2,895 2,850 2,895 2,900
2015/05/28 2,876 2,878 2,876 2,878 500
2015/05/27 2,874 2,924 2,874 2,893 1,500
2015/05/26 2,875 2,900 2,875 2,876 1,100
2015/05/25 2,880 2,944 2,840 2,900 3,000
2015/05/22 2,850 2,850 2,833 2,849 1,600
2015/05/21 2,850 2,864 2,850 2,855 900
2015/05/20 2,871 2,943 2,850 2,856 5,100
2015/05/19 2,967 2,967 2,879 2,907 2,000
2015/05/18 2,900 2,969 2,854 2,968 1,400
2015/05/15 2,888 2,980 2,840 2,980 2,000
2015/05/14 2,911 2,911 2,885 2,886 1,100
2015/05/13 2,911 2,911 2,904 2,908 800
2015/05/12 2,989 2,989 2,916 2,935 1,200
2015/05/11 2,999 3,000 2,901 2,992 2,600
2015/05/08 2,950 2,990 2,900 2,990 2,100
2015/05/07 2,953 2,997 2,950 2,955 1,600
2015/05/01 2,847 2,941 2,845 2,941 15,500
2015/04/30 2,900 2,957 2,780 2,830 13,100
2015/04/28 2,974 2,996 2,970 2,975 3,000
2015/04/27 2,935 2,945 2,935 2,945 2,300
2015/04/24 2,944 2,944 2,886 2,935 3,500
2015/04/23 2,900 2,950 2,900 2,945 2,900
2015/04/22 2,850 2,900 2,850 2,885 1,700
2015/04/21 2,888 2,899 2,888 2,892 2,600
2015/04/20 2,827 2,888 2,827 2,888 3,900
2015/04/17 2,799 2,827 2,780 2,827 1,600
2015/04/16 2,790 2,792 2,790 2,790 600
2015/04/15 2,795 2,795 2,781 2,781 300
2015/04/14 2,780 2,850 2,780 2,845 4,400
2015/04/13 2,753 2,785 2,753 2,785 3,400
2015/04/10 2,750 2,750 2,743 2,750 1,900
2015/04/09 2,749 2,750 2,731 2,742 1,100
2015/04/08 2,745 2,745 2,725 2,728 500
2015/04/07 2,738 2,745 2,721 2,723 1,600
2015/04/06 2,710 2,737 2,710 2,711 3,200
2015/04/03 2,699 2,750 2,660 2,683 6,100
2015/04/02 2,675 2,683 2,625 2,683 900
2015/04/01 2,600 2,649 2,599 2,639 2,000
2015/03/31 2,565 2,599 2,565 2,595 1,700
2015/03/30 2,539 2,548 2,516 2,548 1,700
2015/03/27 2,539 2,539 2,510 2,510 900
2015/03/26 2,476 2,508 2,476 2,508 400
2015/03/25 2,489 2,489 2,473 2,474 600
2015/03/24 2,481 2,530 2,471 2,472 8,000
2015/03/23 2,498 2,519 2,498 2,518 900
2015/03/20 2,492 2,506 2,492 2,506 400
2015/03/19 2,471 2,517 2,471 2,490 900
2015/03/18 2,481 2,488 2,480 2,481 900
2015/03/17 2,482 2,520 2,482 2,488 1,000
2015/03/16 2,500 2,544 2,494 2,518 1,300
2015/03/13 2,480 2,494 2,480 2,494 200
2015/03/12 2,478 2,479 2,471 2,471 300
2015/03/11 2,480 2,480 2,475 2,478 900
2015/03/10 2,537 2,537 2,493 2,511 1,000
2015/03/09 2,491 2,509 2,491 2,491 300
2015/03/06 2,500 2,510 2,491 2,491 700
2015/03/05 2,501 2,515 2,501 2,510 700
2015/03/04 2,532 2,532 2,520 2,520 600
2015/03/03 2,531 2,549 2,531 2,532 500
2015/03/02 2,550 2,560 2,525 2,550 2,100
2015/02/27 2,570 2,570 2,550 2,550 2,200
2015/02/26 2,506 2,530 2,505 2,530 400
2015/02/25 2,544 2,544 2,505 2,505 400
2015/02/24 2,520 2,520 2,500 2,500 500
2015/02/23 2,500 2,510 2,500 2,501 700
2015/02/20 2,500 2,500 2,499 2,500 800
2015/02/19 2,480 2,480 2,475 2,475 400
2015/02/18 2,500 2,500 2,480 2,480 600
2015/02/17 2,515 2,515 2,500 2,509 600
2015/02/16 2,475 2,507 2,475 2,499 2,900
2015/02/13 2,450 2,500 2,450 2,475 400
2015/02/12 2,500 2,500 2,500 2,500 400
2015/02/10 2,490 2,490 2,460 2,460 200
2015/02/09 2,500 2,500 2,498 2,498 400
2015/02/06 2,520 2,520 2,520 2,520 100
2015/02/04 2,520 2,520 2,520 2,520 100
2015/02/03 2,520 2,520 2,520 2,520 200
2015/02/02 2,550 2,551 2,520 2,520 500
2015/01/30 2,599 2,600 2,599 2,600 200
2015/01/29 2,600 2,600 2,599 2,599 600
2015/01/28 2,520 2,600 2,520 2,600 500
2015/01/27 2,600 2,618 2,540 2,550 2,200
2015/01/26 2,600 2,650 2,600 2,650 1,000
2015/01/23 2,600 2,600 2,560 2,600 1,500
2015/01/22 2,579 2,600 2,579 2,600 700
2015/01/21 2,600 2,600 2,500 2,573 1,900
2015/01/20 2,535 2,560 2,535 2,550 600
2015/01/19 2,500 2,516 2,491 2,510 1,700
2015/01/16 2,497 2,498 2,488 2,494 2,700
2015/01/15 2,426 2,501 2,426 2,496 1,800
2015/01/14 2,498 2,504 2,490 2,502 9,200
2015/01/13 2,461 2,461 2,400 2,461 3,300
2015/01/09 2,465 2,465 2,455 2,461 1,100
2015/01/08 2,415 2,459 2,415 2,453 2,000
2015/01/07 2,425 2,460 2,405 2,451 2,100
2015/01/06 2,447 2,447 2,426 2,428 500
2015/01/05 2,445 2,460 2,411 2,451 3,700

このページの先頭へ