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
2022/12/30 1,906 1,919 1,905 1,905 4,600
2022/12/29 1,907 1,959 1,906 1,906 38,200
2022/12/28 2,055 2,064 2,055 2,056 64,000
2022/12/27 2,058 2,060 2,053 2,055 13,500
2022/12/26 2,050 2,058 2,050 2,058 9,700
2022/12/23 2,040 2,048 2,039 2,048 4,500
2022/12/22 2,045 2,045 2,041 2,041 2,900
2022/12/21 2,023 2,045 2,021 2,042 4,800
2022/12/20 2,042 2,045 2,023 2,023 8,800
2022/12/19 2,052 2,054 2,042 2,042 6,400
2022/12/16 2,067 2,067 2,057 2,057 4,300
2022/12/15 2,061 2,070 2,061 2,067 2,400
2022/12/14 2,060 2,070 2,056 2,069 3,400
2022/12/13 2,080 2,081 2,061 2,061 5,500
2022/12/12 2,086 2,086 2,080 2,081 5,000
2022/12/09 2,090 2,096 2,086 2,086 4,900
2022/12/08 2,095 2,095 2,090 2,090 2,200
2022/12/07 2,093 2,094 2,090 2,090 2,600
2022/12/06 2,083 2,093 2,083 2,089 4,100
2022/12/05 2,084 2,084 2,070 2,083 1,600
2022/12/02 2,082 2,084 2,066 2,079 2,300
2022/12/01 2,071 2,083 2,068 2,070 2,300
2022/11/30 2,068 2,072 2,067 2,071 2,800
2022/11/29 2,058 2,060 2,040 2,051 2,900
2022/11/28 2,044 2,057 2,044 2,044 1,800
2022/11/25 2,059 2,066 2,044 2,044 2,500
2022/11/24 2,060 2,060 2,044 2,044 900
2022/11/22 2,050 2,055 2,036 2,036 2,000
2022/11/21 2,029 2,041 2,029 2,039 1,300
2022/11/18 2,018 2,027 2,017 2,027 2,700
2022/11/17 2,017 2,017 2,017 2,017 500
2022/11/16 2,017 2,018 2,014 2,014 1,000
2022/11/15 2,015 2,019 2,015 2,017 1,100
2022/11/14 1,999 2,014 1,999 2,013 1,800
2022/11/11 2,010 2,010 2,001 2,001 600
2022/11/10 2,003 2,010 2,000 2,007 1,800
2022/11/09 2,002 2,019 2,002 2,008 1,700
2022/11/08 2,045 2,045 1,991 1,999 5,900
2022/11/07 2,049 2,049 2,011 2,025 3,400
2022/11/04 2,050 2,063 2,036 2,036 1,800
2022/11/02 2,078 2,083 2,051 2,051 3,000
2022/11/01 2,100 2,100 2,091 2,091 1,100
2022/10/31 2,100 2,100 2,095 2,099 1,900
2022/10/28 2,085 2,099 2,085 2,098 2,400
2022/10/27 2,061 2,076 2,061 2,076 1,000
2022/10/26 2,064 2,070 2,060 2,061 1,600
2022/10/25 2,066 2,066 2,049 2,063 1,300
2022/10/24 2,050 2,066 2,045 2,066 1,100
2022/10/21 2,041 2,048 2,041 2,042 1,100
2022/10/20 2,040 2,049 2,040 2,049 600
2022/10/19 2,043 2,050 2,042 2,043 1,100
2022/10/18 2,045 2,048 2,044 2,044 1,700
2022/10/17 2,026 2,042 2,020 2,041 900
2022/10/14 2,028 2,043 2,018 2,018 1,200
2022/10/13 2,015 2,023 2,015 2,023 300
2022/10/12 2,011 2,017 2,008 2,015 900
2022/10/11 2,015 2,022 2,015 2,015 700
2022/10/07 2,036 2,036 2,019 2,025 700
2022/10/06 2,017 2,046 2,017 2,037 2,600
2022/10/05 2,008 2,025 2,008 2,020 900
2022/10/04 2,000 2,030 1,989 2,007 3,500
2022/10/03 1,979 1,985 1,969 1,982 2,200
2022/09/30 1,955 1,979 1,955 1,975 900
2022/09/29 1,930 1,958 1,930 1,950 900
2022/09/28 1,943 1,963 1,926 1,927 2,700
2022/09/27 1,941 1,954 1,928 1,930 1,100
2022/09/26 1,933 1,936 1,927 1,927 4,400
2022/09/22 1,945 1,945 1,931 1,932 1,500
2022/09/21 1,955 1,955 1,944 1,944 1,500
2022/09/20 1,962 1,965 1,954 1,954 1,600
2022/09/16 1,950 1,960 1,936 1,950 1,100
2022/09/15 1,946 1,954 1,945 1,945 1,100
2022/09/14 1,960 1,966 1,930 1,941 2,500
2022/09/13 1,954 1,964 1,952 1,960 1,900
2022/09/12 1,935 1,954 1,935 1,940 2,200
2022/09/09 1,908 1,919 1,908 1,919 400
2022/09/08 1,900 1,906 1,900 1,905 800
2022/09/07 1,893 1,895 1,893 1,893 600
2022/09/06 1,896 1,901 1,891 1,893 800
2022/09/05 1,896 1,901 1,892 1,898 900
2022/09/02 1,899 1,900 1,896 1,900 600
2022/09/01 1,902 1,913 1,898 1,898 1,600
2022/08/31 1,900 1,903 1,895 1,902 4,900
2022/08/30 1,908 1,909 1,907 1,907 1,200
2022/08/29 1,903 1,905 1,903 1,904 900
2022/08/26 1,915 1,915 1,906 1,909 1,200
2022/08/25 1,908 1,909 1,906 1,906 1,400
2022/08/24 1,910 1,911 1,906 1,906 600
2022/08/23 1,915 1,920 1,904 1,915 2,300
2022/08/22 1,921 1,923 1,917 1,922 1,300
2022/08/19 1,930 1,930 1,917 1,921 1,700
2022/08/18 1,938 1,939 1,930 1,938 1,800
2022/08/17 1,942 1,944 1,939 1,939 1,600
2022/08/16 1,932 1,943 1,930 1,942 3,000
2022/08/15 1,942 1,954 1,931 1,932 3,100
2022/08/12 1,932 1,962 1,932 1,942 2,400
2022/08/10 1,966 1,967 1,931 1,951 1,200
2022/08/09 1,983 1,983 1,973 1,974 1,800
2022/08/08 1,995 1,996 1,982 1,983 1,500
2022/08/05 1,985 2,000 1,985 1,995 1,100
2022/08/04 2,007 2,015 1,982 2,000 5,300
2022/08/03 2,020 2,023 2,012 2,012 1,300
2022/08/02 2,032 2,032 2,015 2,019 800
2022/08/01 2,024 2,036 2,015 2,032 1,300
2022/07/29 2,030 2,030 2,024 2,024 1,000
2022/07/28 2,045 2,045 2,026 2,034 1,200
2022/07/27 2,040 2,040 2,020 2,026 2,000
2022/07/26 2,045 2,045 2,041 2,041 1,000
2022/07/25 2,049 2,057 2,045 2,045 2,900
2022/07/22 2,034 2,059 2,030 2,049 3,500
2022/07/21 2,030 2,044 2,029 2,037 2,400
2022/07/20 2,024 2,048 2,021 2,031 5,700
2022/07/19 2,021 2,031 2,010 2,024 3,100
2022/07/15 2,066 2,066 2,041 2,046 1,500
2022/07/14 2,070 2,072 2,066 2,066 1,900
2022/07/13 2,083 2,085 2,071 2,073 2,300
2022/07/12 2,084 2,089 2,081 2,085 2,600
2022/07/11 2,092 2,092 2,082 2,090 1,400
2022/07/08 2,095 2,104 2,082 2,092 2,600
2022/07/07 2,101 2,118 2,095 2,095 2,800
2022/07/06 2,110 2,126 2,102 2,113 3,700
2022/07/05 2,121 2,130 2,120 2,121 2,100
2022/07/04 2,122 2,129 2,105 2,125 2,600
2022/07/01 2,121 2,135 2,087 2,114 7,000
2022/06/30 2,127 2,155 2,120 2,128 7,400
2022/06/29 2,110 2,225 2,080 2,150 64,900
2022/06/28 2,245 2,249 2,220 2,225 316,600
2022/06/27 2,250 2,254 2,248 2,251 28,500
2022/06/24 2,250 2,253 2,246 2,249 10,500
2022/06/23 2,256 2,261 2,253 2,256 4,900
2022/06/22 2,254 2,260 2,253 2,256 3,200
2022/06/21 2,248 2,259 2,248 2,259 4,900
2022/06/20 2,238 2,254 2,230 2,254 3,300
2022/06/17 2,250 2,250 2,239 2,246 5,200
2022/06/16 2,266 2,269 2,246 2,250 3,800
2022/06/15 2,280 2,285 2,250 2,251 3,500
2022/06/14 2,288 2,288 2,266 2,280 2,800
2022/06/13 2,289 2,290 2,270 2,290 6,000
2022/06/10 2,287 2,297 2,287 2,290 2,800
2022/06/09 2,282 2,299 2,282 2,298 2,200
2022/06/08 2,306 2,310 2,281 2,291 5,500
2022/06/07 2,290 2,347 2,289 2,305 7,200
2022/06/06 2,268 2,289 2,265 2,278 6,600
2022/06/03 2,250 2,255 2,247 2,253 5,800
2022/06/02 2,235 2,240 2,220 2,238 4,100
2022/06/01 2,202 2,210 2,198 2,204 3,700
2022/05/31 2,200 2,216 2,191 2,199 4,600
2022/05/30 2,170 2,202 2,170 2,189 5,500
2022/05/27 2,160 2,176 2,155 2,167 4,700
2022/05/26 2,163 2,168 2,149 2,168 3,400
2022/05/25 2,171 2,177 2,141 2,163 5,300
2022/05/24 2,111 2,154 2,100 2,121 6,800
2022/05/23 2,097 2,100 2,084 2,100 6,400
2022/05/20 2,017 2,041 2,017 2,035 2,400
2022/05/19 2,048 2,048 2,032 2,045 2,300
2022/05/18 2,056 2,069 2,055 2,062 3,100
2022/05/17 2,032 2,072 2,030 2,072 2,700
2022/05/16 2,030 2,079 2,025 2,041 9,000
2022/05/13 1,968 2,005 1,968 1,990 9,600
2022/05/12 1,932 1,932 1,918 1,928 2,300
2022/05/11 1,900 1,901 1,892 1,892 1,000
2022/05/10 1,892 1,892 1,892 1,892 100
2022/05/09 1,898 1,925 1,898 1,924 1,400
2022/05/06 1,881 1,891 1,881 1,891 500
2022/05/02 1,880 1,890 1,880 1,890 500
2022/04/28 1,870 1,890 1,870 1,890 500
2022/04/27 1,855 1,870 1,855 1,870 1,200
2022/04/26 1,876 1,876 1,860 1,860 500
2022/04/25 1,930 1,949 1,890 1,900 2,000
2022/04/22 1,898 1,898 1,890 1,890 600
2022/04/19 1,830 1,871 1,830 1,871 1,100
2022/04/18 1,871 1,888 1,864 1,870 1,200
2022/04/15 1,832 1,881 1,832 1,870 1,200
2022/04/14 1,859 1,885 1,859 1,872 600
2022/04/13 1,886 1,886 1,851 1,870 2,500
2022/04/12 1,902 1,906 1,886 1,886 900
2022/04/11 1,915 1,921 1,902 1,902 800
2022/04/08 1,913 1,913 1,909 1,910 1,200
2022/04/07 1,931 1,932 1,925 1,931 900
2022/04/06 1,967 1,967 1,932 1,932 500
2022/04/05 1,969 1,969 1,969 1,969 200
2022/04/04 1,938 1,978 1,938 1,978 400
2022/04/01 1,927 1,937 1,927 1,933 900
2022/03/31 1,927 1,927 1,927 1,927 300
2022/03/30 1,939 1,939 1,925 1,927 2,400
2022/03/29 1,947 1,947 1,935 1,935 1,100
2022/03/28 1,980 1,980 1,944 1,947 2,200
2022/03/25 1,980 1,980 1,956 1,956 2,200
2022/03/24 1,988 1,991 1,962 1,980 1,500
2022/03/23 1,962 2,007 1,962 1,985 1,000
2022/03/22 1,954 1,954 1,954 1,954 100
2022/03/18 1,994 1,994 1,994 1,994 200
2022/03/17 1,968 2,008 1,968 1,998 500
2022/03/16 1,989 1,989 1,949 1,968 400
2022/03/15 1,973 2,010 1,973 2,010 700
2022/03/14 1,985 1,985 1,910 1,973 500
2022/03/11 1,946 1,986 1,946 1,986 400
2022/03/10 1,977 2,014 1,945 1,986 2,200
2022/03/09 1,975 2,014 1,975 1,980 1,000
2022/03/08 1,978 1,978 1,976 1,976 200
2022/03/07 1,978 1,984 1,970 1,970 1,000
2022/03/03 1,980 1,980 1,980 1,980 200
2022/03/02 1,995 1,995 1,995 1,995 100
2022/03/01 1,986 2,000 1,986 2,000 400
2022/02/28 2,009 2,009 1,978 1,978 200
2022/02/25 2,014 2,014 2,009 2,009 900
2022/02/22 1,975 2,009 1,970 2,009 600
2022/02/21 1,981 1,994 1,965 1,981 1,000
2022/02/18 1,981 2,000 1,980 2,000 700
2022/02/17 1,981 1,981 1,981 1,981 100
2022/02/16 1,981 2,019 1,981 1,986 1,200
2022/02/15 1,983 2,028 1,983 1,990 1,100
2022/02/14 1,987 2,020 1,981 1,986 1,200
2022/02/10 1,996 2,020 1,996 2,020 500
2022/02/09 2,005 2,023 1,981 1,996 1,100
2022/02/08 2,014 2,025 2,014 2,020 500
2022/02/04 1,987 2,014 1,987 2,014 200
2022/02/03 1,987 2,020 1,986 1,987 1,100
2022/02/02 1,993 2,032 1,987 1,987 1,100
2022/02/01 1,993 1,993 1,980 1,985 800
2022/01/31 1,960 2,020 1,949 1,976 3,300
2022/01/28 1,948 1,964 1,948 1,960 1,000
2022/01/27 2,036 2,036 1,900 1,948 1,600
2022/01/26 1,997 2,036 1,996 2,036 1,400
2022/01/25 2,022 2,035 1,995 1,995 1,700
2022/01/24 1,980 1,982 1,940 1,982 700
2022/01/21 1,998 1,998 1,918 1,981 1,000
2022/01/20 1,990 2,040 1,950 2,015 3,400
2022/01/19 2,101 2,101 1,989 1,989 1,400
2022/01/18 2,125 2,125 2,125 2,125 100
2022/01/17 2,099 2,149 2,099 2,149 300
2022/01/14 2,110 2,152 2,110 2,149 1,400
2022/01/13 2,155 2,155 2,116 2,154 800
2022/01/12 2,180 2,180 2,130 2,169 900
2022/01/11 2,308 2,349 2,188 2,188 2,300
2022/01/07 2,315 2,315 2,269 2,300 1,600
2022/01/06 2,319 2,319 2,265 2,265 2,000
2022/01/05 2,527 2,570 2,360 2,410 2,700
2022/01/04 2,567 2,625 2,565 2,565 2,400

このページの先頭へ