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 |
---|---|---|---|---|---|
2021/12/30 | 2,517 | 2,567 | 2,478 | 2,567 | 1,700 |
2021/12/29 | 2,598 | 2,610 | 2,448 | 2,567 | 3,100 |
2021/12/29 | 1 -> 3.00 分割 | ||||
2021/12/28 | 7,970 | 8,120 | 7,950 | 7,950 | 1,500 |
2021/12/27 | 8,090 | 8,230 | 8,090 | 8,090 | 1,700 |
2021/12/24 | 8,210 | 8,210 | 8,090 | 8,090 | 200 |
2021/12/23 | 8,230 | 8,230 | 7,980 | 8,060 | 700 |
2021/12/21 | 7,930 | 8,050 | 7,900 | 7,960 | 400 |
2021/12/20 | 8,080 | 8,080 | 7,870 | 7,880 | 400 |
2021/12/17 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
2021/12/16 | 8,130 | 8,130 | 8,000 | 8,000 | 300 |
2021/12/15 | 8,210 | 8,210 | 8,140 | 8,140 | 400 |
2021/12/13 | 8,040 | 8,070 | 8,040 | 8,060 | 500 |
2021/12/10 | 8,030 | 8,030 | 8,030 | 8,030 | 100 |
2021/12/09 | 7,880 | 7,880 | 7,880 | 7,880 | 100 |
2021/12/08 | 8,090 | 8,090 | 7,960 | 7,970 | 600 |
2021/12/07 | 8,090 | 8,090 | 7,960 | 8,090 | 600 |
2021/12/06 | 8,140 | 8,300 | 8,020 | 8,090 | 800 |
2021/12/03 | 7,840 | 7,840 | 7,840 | 7,840 | 100 |
2021/12/02 | 8,110 | 8,110 | 8,110 | 8,110 | 100 |
2021/12/01 | 7,960 | 7,960 | 7,960 | 7,960 | 200 |
2021/11/30 | 8,050 | 8,050 | 7,960 | 7,960 | 300 |
2021/11/29 | 7,930 | 7,930 | 7,900 | 7,900 | 300 |
2021/11/25 | 8,010 | 8,010 | 7,900 | 7,900 | 600 |
2021/11/24 | 7,910 | 7,990 | 7,910 | 7,990 | 600 |
2021/11/22 | 8,370 | 8,370 | 8,000 | 8,000 | 500 |
2021/11/19 | 8,190 | 8,190 | 8,040 | 8,070 | 300 |
2021/11/18 | 8,010 | 8,040 | 8,010 | 8,040 | 300 |
2021/11/17 | 8,110 | 8,110 | 8,110 | 8,110 | 100 |
2021/11/16 | 8,100 | 8,110 | 8,100 | 8,110 | 200 |
2021/11/15 | 7,950 | 8,090 | 7,950 | 8,090 | 200 |
2021/11/12 | 8,100 | 8,100 | 8,100 | 8,100 | 300 |
2021/11/11 | 7,950 | 8,100 | 7,950 | 8,100 | 700 |
2021/11/10 | 7,860 | 8,250 | 7,860 | 8,100 | 900 |
2021/11/09 | 7,940 | 7,940 | 7,920 | 7,920 | 300 |
2021/11/08 | 8,130 | 8,160 | 8,020 | 8,030 | 700 |
2021/11/05 | 7,920 | 8,250 | 7,810 | 7,980 | 2,500 |
2021/11/04 | 7,920 | 7,920 | 7,770 | 7,770 | 300 |
2021/11/02 | 7,770 | 7,770 | 7,770 | 7,770 | 100 |
2021/11/01 | 7,930 | 7,930 | 7,780 | 7,920 | 300 |
2021/10/29 | 7,800 | 7,930 | 7,800 | 7,930 | 300 |
2021/10/28 | 7,700 | 7,700 | 7,700 | 7,700 | 100 |
2021/10/27 | 7,930 | 7,930 | 7,780 | 7,780 | 300 |
2021/10/26 | 7,900 | 7,930 | 7,900 | 7,910 | 700 |
2021/10/25 | 7,900 | 7,900 | 7,900 | 7,900 | 200 |
2021/10/22 | 7,860 | 7,860 | 7,860 | 7,860 | 100 |
2021/10/20 | 7,860 | 7,860 | 7,710 | 7,710 | 200 |
2021/10/19 | 7,840 | 7,870 | 7,700 | 7,710 | 700 |
2021/10/18 | 7,620 | 7,800 | 7,550 | 7,690 | 900 |
2021/10/15 | 7,470 | 7,470 | 7,380 | 7,470 | 300 |
2021/10/14 | 7,320 | 7,320 | 7,320 | 7,320 | 100 |
2021/10/12 | 7,400 | 7,550 | 7,400 | 7,470 | 300 |
2021/10/11 | 7,560 | 7,560 | 7,400 | 7,550 | 400 |
2021/10/08 | 7,580 | 7,580 | 7,500 | 7,560 | 400 |
2021/10/07 | 7,330 | 7,540 | 7,330 | 7,540 | 300 |
2021/10/06 | 7,300 | 7,300 | 7,280 | 7,300 | 600 |
2021/10/05 | 7,240 | 7,240 | 7,240 | 7,240 | 100 |
2021/10/04 | 7,060 | 7,090 | 7,060 | 7,090 | 200 |
2021/10/01 | 7,140 | 7,230 | 7,080 | 7,210 | 700 |
2021/09/30 | 7,310 | 7,310 | 7,270 | 7,280 | 300 |
2021/09/29 | 7,310 | 7,310 | 7,310 | 7,310 | 100 |
2021/09/28 | 7,200 | 7,200 | 7,200 | 7,200 | 200 |
2021/09/27 | 7,190 | 7,190 | 7,190 | 7,190 | 100 |
2021/09/24 | 6,850 | 6,940 | 6,850 | 6,940 | 300 |
2021/09/22 | 6,950 | 6,950 | 6,950 | 6,950 | 100 |
2021/09/21 | 7,130 | 7,130 | 7,100 | 7,100 | 200 |
2021/09/15 | 7,280 | 7,280 | 7,280 | 7,280 | 100 |
2021/09/14 | 7,180 | 7,180 | 7,180 | 7,180 | 100 |
2021/09/09 | 7,070 | 7,070 | 7,070 | 7,070 | 100 |
2021/09/08 | 7,050 | 7,050 | 7,050 | 7,050 | 100 |
2021/09/07 | 7,000 | 7,050 | 7,000 | 7,050 | 200 |
2021/09/06 | 7,000 | 7,000 | 6,870 | 6,870 | 200 |
2021/09/03 | 7,150 | 7,150 | 7,150 | 7,150 | 300 |
2021/08/31 | 7,150 | 7,150 | 7,150 | 7,150 | 600 |
2021/08/26 | 7,170 | 7,290 | 7,160 | 7,160 | 400 |
2021/08/25 | 7,160 | 7,270 | 7,160 | 7,160 | 700 |
2021/08/23 | 6,860 | 6,860 | 6,860 | 6,860 | 100 |
2021/08/20 | 6,860 | 6,860 | 6,860 | 6,860 | 100 |
2021/08/19 | 7,080 | 7,080 | 6,960 | 6,960 | 1,300 |
2021/08/18 | 7,090 | 7,090 | 7,080 | 7,080 | 700 |
2021/08/17 | 7,100 | 7,100 | 7,090 | 7,090 | 1,100 |
2021/08/13 | 7,020 | 7,020 | 7,010 | 7,010 | 1,100 |
2021/08/10 | 7,030 | 7,030 | 7,030 | 7,030 | 100 |
2021/08/06 | 7,030 | 7,030 | 7,030 | 7,030 | 200 |
2021/08/05 | 7,120 | 7,170 | 7,030 | 7,030 | 700 |
2021/08/04 | 6,980 | 7,120 | 6,980 | 7,120 | 300 |
2021/08/03 | 7,150 | 7,150 | 7,090 | 7,130 | 300 |
2021/08/02 | 7,190 | 7,190 | 7,180 | 7,180 | 300 |
2021/07/30 | 7,200 | 7,200 | 7,190 | 7,190 | 200 |
2021/07/29 | 7,200 | 7,200 | 7,170 | 7,200 | 500 |
2021/07/28 | 7,280 | 7,280 | 6,980 | 7,230 | 300 |
2021/07/27 | 7,180 | 7,280 | 7,180 | 7,280 | 400 |
2021/07/26 | 7,100 | 7,220 | 7,100 | 7,180 | 400 |
2021/07/21 | 6,810 | 6,980 | 6,810 | 6,980 | 400 |
2021/07/20 | 6,790 | 6,790 | 6,780 | 6,780 | 300 |
2021/07/19 | 6,750 | 6,750 | 6,610 | 6,610 | 600 |
2021/07/16 | 6,680 | 6,770 | 6,680 | 6,770 | 300 |
2021/07/15 | 6,630 | 6,700 | 6,600 | 6,680 | 500 |
2021/07/14 | 6,730 | 6,750 | 6,630 | 6,630 | 500 |
2021/07/13 | 6,640 | 6,640 | 6,540 | 6,630 | 400 |
2021/07/12 | 6,580 | 6,580 | 6,540 | 6,540 | 300 |
2021/07/09 | 6,480 | 6,490 | 6,390 | 6,390 | 600 |
2021/07/08 | 6,440 | 6,450 | 6,430 | 6,450 | 300 |
2021/07/07 | 6,310 | 6,340 | 6,310 | 6,340 | 200 |
2021/07/06 | 6,400 | 6,400 | 6,300 | 6,340 | 500 |
2021/07/02 | 6,320 | 6,320 | 6,320 | 6,320 | 100 |
2021/06/30 | 6,300 | 6,300 | 6,190 | 6,190 | 300 |
2021/06/29 | 6,280 | 6,340 | 6,280 | 6,330 | 1,200 |
2021/06/28 | 6,450 | 6,500 | 6,400 | 6,400 | 3,900 |
2021/06/25 | 6,330 | 6,440 | 6,330 | 6,440 | 500 |
2021/06/24 | 6,310 | 6,320 | 6,290 | 6,320 | 300 |
2021/06/22 | 6,310 | 6,310 | 6,310 | 6,310 | 100 |
2021/06/21 | 6,500 | 6,500 | 6,310 | 6,310 | 600 |
2021/06/16 | 6,500 | 6,620 | 6,420 | 6,520 | 600 |
2021/06/14 | 6,550 | 6,600 | 6,500 | 6,500 | 900 |
2021/06/11 | 6,500 | 6,550 | 6,500 | 6,550 | 300 |
2021/06/10 | 6,470 | 6,500 | 6,370 | 6,500 | 600 |
2021/06/09 | 6,340 | 6,370 | 6,260 | 6,370 | 500 |
2021/06/07 | 6,340 | 6,340 | 6,340 | 6,340 | 100 |
2021/06/04 | 6,200 | 6,310 | 6,200 | 6,310 | 400 |
2021/06/03 | 6,200 | 6,200 | 6,200 | 6,200 | 100 |
2021/06/01 | 6,190 | 6,190 | 6,190 | 6,190 | 100 |
2021/05/28 | 6,220 | 6,220 | 6,190 | 6,190 | 200 |
2021/05/27 | 6,320 | 6,320 | 6,320 | 6,320 | 200 |
2021/05/26 | 6,320 | 6,320 | 6,320 | 6,320 | 200 |
2021/05/25 | 6,400 | 6,440 | 6,280 | 6,320 | 600 |
2021/05/24 | 6,100 | 6,200 | 6,100 | 6,200 | 300 |
2021/05/20 | 6,060 | 6,100 | 6,060 | 6,060 | 500 |
2021/05/19 | 6,240 | 6,240 | 6,080 | 6,080 | 300 |
2021/05/18 | 6,180 | 6,260 | 6,120 | 6,260 | 700 |
2021/05/17 | 6,190 | 6,190 | 6,180 | 6,180 | 200 |
2021/05/13 | 6,100 | 6,100 | 6,100 | 6,100 | 200 |
2021/05/11 | 6,260 | 6,260 | 6,260 | 6,260 | 100 |
2021/05/10 | 6,320 | 6,330 | 6,320 | 6,320 | 500 |
2021/05/07 | 6,360 | 6,360 | 6,260 | 6,360 | 400 |
2021/05/06 | 6,280 | 6,280 | 6,190 | 6,260 | 400 |
2021/04/30 | 6,200 | 6,280 | 6,200 | 6,280 | 200 |
2021/04/28 | 6,100 | 6,170 | 6,030 | 6,170 | 400 |
2021/04/26 | 6,210 | 6,210 | 6,180 | 6,180 | 400 |
2021/04/23 | 6,110 | 6,210 | 6,110 | 6,210 | 300 |
2021/04/22 | 6,200 | 6,200 | 6,190 | 6,190 | 200 |
2021/04/20 | 6,190 | 6,190 | 6,190 | 6,190 | 300 |
2021/04/14 | 6,300 | 6,390 | 6,300 | 6,390 | 200 |
2021/04/12 | 6,440 | 6,490 | 6,350 | 6,410 | 800 |
2021/04/09 | 6,290 | 6,350 | 6,290 | 6,350 | 300 |
2021/04/08 | 6,290 | 6,290 | 6,290 | 6,290 | 100 |
2021/04/07 | 6,290 | 6,290 | 6,290 | 6,290 | 100 |
2021/04/05 | 6,210 | 6,210 | 6,210 | 6,210 | 100 |
2021/04/01 | 6,160 | 6,160 | 6,010 | 6,110 | 500 |
2021/03/31 | 6,130 | 6,160 | 6,130 | 6,160 | 600 |
2021/03/30 | 6,200 | 6,200 | 6,200 | 6,200 | 200 |
2021/03/29 | 6,200 | 6,200 | 6,200 | 6,200 | 1,100 |
2021/03/26 | 6,200 | 6,220 | 6,200 | 6,200 | 900 |
2021/03/25 | 6,200 | 6,200 | 6,190 | 6,190 | 500 |
2021/03/24 | 6,150 | 6,190 | 6,150 | 6,190 | 200 |
2021/03/23 | 6,200 | 6,300 | 6,200 | 6,300 | 200 |
2021/03/19 | 6,250 | 6,300 | 6,250 | 6,300 | 300 |
2021/03/18 | 6,340 | 6,340 | 6,340 | 6,340 | 100 |
2021/03/16 | 6,240 | 6,240 | 6,240 | 6,240 | 100 |
2021/03/15 | 6,240 | 6,240 | 6,240 | 6,240 | 300 |
2021/03/12 | 6,300 | 6,300 | 6,260 | 6,260 | 400 |
2021/03/11 | 6,310 | 6,310 | 6,300 | 6,300 | 200 |
2021/03/10 | 6,400 | 6,400 | 6,400 | 6,400 | 100 |
2021/03/08 | 6,340 | 6,340 | 6,260 | 6,290 | 300 |
2021/03/05 | 6,400 | 6,400 | 6,400 | 6,400 | 200 |
2021/03/03 | 6,590 | 6,590 | 6,590 | 6,590 | 100 |
2021/03/02 | 6,540 | 6,540 | 6,400 | 6,400 | 400 |
2021/03/01 | 6,600 | 6,700 | 6,600 | 6,700 | 200 |
2021/02/25 | 6,720 | 6,720 | 6,520 | 6,600 | 800 |
2021/02/24 | 6,620 | 6,620 | 6,620 | 6,620 | 200 |
2021/02/22 | 6,630 | 6,670 | 6,570 | 6,670 | 400 |
2021/02/19 | 6,730 | 6,730 | 6,730 | 6,730 | 100 |
2021/02/18 | 6,830 | 6,830 | 6,730 | 6,750 | 300 |
2021/02/17 | 6,820 | 6,840 | 6,820 | 6,840 | 200 |
2021/02/16 | 6,660 | 6,820 | 6,590 | 6,820 | 1,200 |
2021/02/15 | 6,820 | 6,820 | 6,660 | 6,660 | 700 |
2021/02/12 | 6,520 | 6,630 | 6,520 | 6,630 | 1,100 |
2021/02/10 | 6,650 | 6,680 | 6,650 | 6,680 | 300 |
2021/02/09 | 6,960 | 7,200 | 6,950 | 7,150 | 700 |
2021/02/08 | 6,780 | 6,860 | 6,780 | 6,860 | 300 |
2021/02/05 | 6,750 | 6,750 | 6,750 | 6,750 | 500 |
2021/02/02 | 7,000 | 7,000 | 7,000 | 7,000 | 100 |
2021/02/01 | 7,010 | 7,010 | 7,000 | 7,000 | 300 |
2021/01/27 | 7,200 | 7,200 | 7,200 | 7,200 | 200 |
2021/01/25 | 7,120 | 7,130 | 7,050 | 7,050 | 400 |
2021/01/22 | 7,050 | 7,050 | 7,050 | 7,050 | 200 |
2021/01/18 | 6,760 | 7,000 | 6,760 | 7,000 | 900 |
2021/01/15 | 6,770 | 6,770 | 6,770 | 6,770 | 100 |
2021/01/13 | 6,760 | 6,870 | 6,760 | 6,870 | 1,000 |
2021/01/12 | 6,740 | 6,760 | 6,620 | 6,760 | 1,100 |
2021/01/07 | 6,760 | 6,760 | 6,640 | 6,740 | 1,600 |
2021/01/04 | 6,950 | 6,950 | 6,780 | 6,780 | 300 |