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
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

このページの先頭へ