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
2026/05/15 2,732 2,770 2,723 2,728 2,600
2026/05/14 2,775 2,775 2,710 2,732 3,600
2026/05/13 2,834 2,880 2,775 2,775 6,000
2026/05/12 2,740 2,847 2,692 2,835 14,600
2026/05/11 2,867 2,867 2,790 2,790 5,700
2026/05/08 2,853 2,925 2,841 2,880 2,900
2026/05/07 2,891 2,905 2,871 2,877 9,300
2026/05/01 3,010 3,010 2,934 2,941 16,200
2026/04/30 3,035 3,050 3,000 3,005 1,700
2026/04/28 3,105 3,105 3,040 3,050 5,800
2026/04/27 3,105 3,135 3,100 3,100 5,100
2026/04/24 3,100 3,120 3,100 3,105 2,500
2026/04/23 3,140 3,160 3,080 3,100 4,600
2026/04/22 3,115 3,155 3,110 3,155 3,600
2026/04/21 3,115 3,130 3,105 3,115 800
2026/04/20 3,100 3,130 3,090 3,125 7,000
2026/04/17 3,180 3,180 3,120 3,125 2,200
2026/04/16 3,100 3,200 3,100 3,180 14,100
2026/04/15 3,120 3,150 3,100 3,110 4,100
2026/04/14 3,190 3,200 3,080 3,115 9,200
2026/04/13 3,130 3,220 3,130 3,150 17,500
2026/04/10 3,070 3,120 3,070 3,110 10,900
2026/04/09 3,050 3,135 3,030 3,075 25,600
2026/04/08 3,010 3,035 3,010 3,025 1,500
2026/04/07 3,015 3,030 2,980 2,981 7,900
2026/04/06 2,970 3,080 2,970 3,005 16,800
2026/04/03 2,954 2,965 2,922 2,928 6,100
2026/03/27 2,964 2,964 2,923 2,947 11,600
2026/03/26 2,876 2,974 2,876 2,958 21,400
2026/03/25 2,887 2,899 2,846 2,876 21,400
2026/03/24 2,740 2,856 2,725 2,839 26,000
2026/03/23 2,780 2,787 2,718 2,730 16,400
2026/03/19 2,799 2,844 2,773 2,780 18,100
2026/03/18 2,743 2,805 2,743 2,805 22,700
2026/03/17 2,759 2,815 2,749 2,750 25,800
2026/03/16 2,746 2,794 2,741 2,758 23,300
2026/03/13 2,754 2,774 2,719 2,746 30,200
2026/03/12 2,759 2,806 2,728 2,764 29,300
2026/03/11 2,779 2,799 2,750 2,763 16,700
2026/03/10 2,734 2,769 2,710 2,769 19,700
2026/03/09 2,750 2,750 2,685 2,719 42,600
2026/03/06 2,679 2,774 2,657 2,774 46,700
2026/03/05 2,593 2,684 2,584 2,684 41,300
2026/03/04 2,588 2,599 2,550 2,583 131,500
2026/03/03 2,584 2,624 2,577 2,592 26,900
2026/03/02 2,601 2,624 2,588 2,608 13,500
2026/02/27 2,604 2,664 2,604 2,629 26,100
2026/02/26 2,583 2,623 2,580 2,589 13,600
2026/02/25 2,595 2,600 2,583 2,583 11,900
2026/02/24 2,594 2,594 2,566 2,584 12,800
2026/02/20 2,585 2,606 2,580 2,584 11,600
2026/02/19 2,582 2,609 2,564 2,585 15,300
2026/02/18 2,548 2,611 2,536 2,562 20,700
2026/02/17 2,538 2,553 2,506 2,536 13,200
2026/02/16 2,509 2,559 2,504 2,537 28,700
2026/02/13 2,525 2,563 2,500 2,504 31,600
2026/02/12 2,657 2,657 2,476 2,549 39,700
2026/02/10 2,600 2,638 2,581 2,619 6,400
2026/02/09 2,606 2,608 2,558 2,607 5,300
2026/02/06 2,574 2,592 2,553 2,571 4,800
2026/02/05 2,606 2,606 2,532 2,597 111,700
2026/02/04 2,605 2,606 2,573 2,582 5,300
2026/02/03 2,607 2,623 2,607 2,610 4,000
2026/02/02 2,580 2,625 2,578 2,619 15,800
2026/01/30 2,523 2,631 2,515 2,558 23,500
2026/01/29 2,559 2,563 2,520 2,562 3,700
2026/01/28 2,582 2,582 2,550 2,556 3,700
2026/01/27 2,622 2,625 2,582 2,582 7,400
2026/01/26 2,640 2,640 2,603 2,621 5,700
2026/01/23 2,619 2,647 2,611 2,640 8,200
2026/01/22 2,609 2,630 2,601 2,617 5,900
2026/01/21 2,601 2,605 2,579 2,600 8,000
2026/01/20 2,609 2,616 2,592 2,609 5,400
2026/01/19 2,603 2,622 2,597 2,607 9,500
2026/01/16 2,618 2,649 2,592 2,624 7,000
2026/01/15 2,620 2,651 2,615 2,643 6,800
2026/01/14 2,624 2,657 2,610 2,645 8,000
2026/01/13 2,611 2,635 2,604 2,624 8,200
2026/01/09 2,605 2,627 2,590 2,611 9,400
2026/01/08 2,654 2,655 2,600 2,604 13,200
2026/01/07 2,631 2,653 2,621 2,640 9,800
2026/01/06 2,640 2,655 2,631 2,638 6,200
2026/01/05 2,650 2,652 2,638 2,648 5,700

このページの先頭へ