2467 (株)バルクホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 213 | 228 | 213 | 223 | 19,700 | 223 |
| 2024-11-21 | 210 | 213 | 209 | 212 | 5,700 | 212 |
| 2024-11-20 | 211 | 215 | 205 | 213 | 7,800 | 213 |
| 2024-11-19 | 204 | 209 | 201 | 208 | 17,500 | 208 |
| 2024-11-18 | 209 | 210 | 201 | 203 | 23,800 | 203 |
| 2024-11-15 | 224 | 224 | 210 | 210 | 28,200 | 210 |
| 2024-11-14 | 223 | 228 | 221 | 222 | 10,300 | 222 |
| 2024-11-13 | 226 | 229 | 220 | 223 | 16,700 | 223 |
| 2024-11-12 | 229 | 229 | 224 | 228 | 10,000 | 228 |
| 2024-11-11 | 228 | 229 | 226 | 228 | 9,200 | 228 |
| 2024-11-08 | 230 | 230 | 227 | 228 | 4,900 | 228 |
| 2024-11-07 | 230 | 230 | 227 | 228 | 8,400 | 228 |
| 2024-11-06 | 227 | 232 | 227 | 228 | 5,200 | 228 |
| 2024-11-05 | 226 | 233 | 226 | 227 | 5,100 | 227 |
| 2024-11-01 | 228 | 229 | 225 | 227 | 4,800 | 227 |
| 2024-10-31 | 229 | 229 | 227 | 227 | 2,000 | 227 |
| 2024-10-30 | 226 | 229 | 226 | 228 | 3,200 | 228 |
| 2024-10-29 | 227 | 232 | 225 | 228 | 7,500 | 228 |
| 2024-10-28 | 224 | 230 | 224 | 224 | 6,600 | 224 |
| 2024-10-25 | 227 | 227 | 224 | 225 | 10,500 | 225 |
| 2024-10-24 | 227 | 229 | 225 | 229 | 5,200 | 229 |
| 2024-10-23 | 227 | 229 | 225 | 227 | 6,600 | 227 |
| 2024-10-22 | 231 | 231 | 227 | 227 | 6,300 | 227 |
| 2024-10-21 | 231 | 233 | 224 | 230 | 24,000 | 230 |
| 2024-10-18 | 238 | 238 | 231 | 236 | 10,900 | 236 |
| 2024-10-17 | 234 | 236 | 232 | 236 | 6,000 | 236 |
| 2024-10-16 | 237 | 240 | 234 | 236 | 9,800 | 236 |
| 2024-10-15 | 239 | 241 | 235 | 241 | 8,900 | 241 |
| 2024-10-11 | 235 | 242 | 233 | 235 | 14,400 | 235 |
| 2024-10-10 | 240 | 240 | 234 | 235 | 8,400 | 235 |
| 2024-10-09 | 241 | 241 | 238 | 239 | 1,700 | 239 |
| 2024-10-08 | 237 | 243 | 236 | 238 | 9,000 | 238 |
| 2024-10-07 | 240 | 240 | 235 | 237 | 5,700 | 237 |
| 2024-10-04 | 240 | 241 | 239 | 240 | 2,600 | 240 |
| 2024-10-03 | 240 | 240 | 238 | 239 | 21,100 | 239 |
| 2024-10-02 | 240 | 246 | 231 | 240 | 20,500 | 240 |
| 2024-10-01 | 244 | 244 | 240 | 243 | 5,600 | 243 |
| 2024-09-30 | 237 | 243 | 235 | 240 | 19,000 | 240 |
| 2024-09-27 | 238 | 261 | 238 | 254 | 30,000 | 254 |
| 2024-09-26 | 239 | 242 | 237 | 239 | 6,100 | 239 |
| 2024-09-25 | 241 | 241 | 239 | 239 | 5,000 | 239 |
| 2024-09-24 | 241 | 245 | 232 | 240 | 14,200 | 240 |
| 2024-09-20 | 243 | 244 | 234 | 240 | 6,000 | 240 |
| 2024-09-19 | 235 | 246 | 232 | 236 | 9,100 | 236 |
| 2024-09-18 | 228 | 233 | 224 | 233 | 4,200 | 233 |
| 2024-09-17 | 231 | 235 | 221 | 223 | 20,300 | 223 |
| 2024-09-13 | 236 | 238 | 232 | 235 | 4,500 | 235 |
| 2024-09-12 | 232 | 239 | 231 | 235 | 11,400 | 235 |
| 2024-09-11 | 236 | 239 | 225 | 234 | 8,200 | 234 |
| 2024-09-10 | 233 | 240 | 232 | 238 | 6,700 | 238 |
| 2024-09-09 | 225 | 241 | 223 | 233 | 24,500 | 233 |
| 2024-09-06 | 238 | 241 | 236 | 236 | 7,100 | 236 |
| 2024-09-05 | 240 | 240 | 236 | 240 | 6,900 | 240 |
| 2024-09-04 | 245 | 245 | 238 | 240 | 19,200 | 240 |
| 2024-09-03 | 246 | 248 | 243 | 244 | 9,400 | 244 |
| 2024-09-02 | 246 | 247 | 245 | 247 | 4,900 | 247 |
| 2024-08-30 | 245 | 249 | 245 | 246 | 5,100 | 246 |
| 2024-08-29 | 245 | 246 | 241 | 242 | 7,900 | 242 |
| 2024-08-28 | 246 | 248 | 244 | 246 | 12,900 | 246 |
| 2024-08-27 | 246 | 249 | 245 | 248 | 10,600 | 248 |
| 2024-08-26 | 248 | 254 | 245 | 250 | 23,600 | 250 |
| 2024-08-23 | 235 | 247 | 232 | 247 | 39,900 | 247 |
| 2024-08-22 | 230 | 235 | 230 | 235 | 18,400 | 235 |
| 2024-08-21 | 231 | 232 | 231 | 232 | 11,300 | 232 |
| 2024-08-20 | 231 | 234 | 231 | 233 | 8,900 | 233 |
| 2024-08-19 | 232 | 236 | 230 | 231 | 19,000 | 231 |
| 2024-08-16 | 234 | 235 | 231 | 234 | 15,500 | 234 |
| 2024-08-15 | 248 | 249 | 230 | 234 | 77,000 | 234 |
| 2024-08-14 | 238 | 242 | 235 | 236 | 32,400 | 236 |
| 2024-08-13 | 224 | 235 | 220 | 235 | 42,700 | 235 |
| 2024-08-09 | 221 | 226 | 218 | 222 | 30,500 | 222 |
| 2024-08-08 | 207 | 222 | 201 | 219 | 33,100 | 219 |
| 2024-08-07 | 192 | 213 | 191 | 206 | 63,900 | 206 |
| 2024-08-06 | 190 | 207 | 190 | 203 | 82,200 | 203 |
| 2024-08-05 | 215 | 219 | 176 | 181 | 271,100 | 181 |
| 2024-08-02 | 259 | 260 | 202 | 220 | 332,400 | 220 |
| 2024-08-01 | 277 | 277 | 265 | 268 | 23,800 | 268 |
| 2024-07-31 | 275 | 277 | 272 | 277 | 5,200 | 277 |
| 2024-07-30 | 274 | 278 | 272 | 275 | 5,000 | 275 |
| 2024-07-29 | 272 | 278 | 272 | 276 | 15,600 | 276 |
| 2024-07-26 | 275 | 275 | 268 | 272 | 14,900 | 272 |
| 2024-07-25 | 274 | 274 | 267 | 270 | 21,500 | 270 |
| 2024-07-24 | 283 | 283 | 275 | 276 | 14,500 | 276 |
| 2024-07-23 | 285 | 285 | 277 | 282 | 22,700 | 282 |
| 2024-07-22 | 287 | 293 | 284 | 285 | 16,400 | 285 |
| 2024-07-19 | 286 | 290 | 284 | 289 | 15,700 | 289 |
| 2024-07-18 | 285 | 287 | 283 | 287 | 13,000 | 287 |
| 2024-07-17 | 287 | 292 | 283 | 288 | 14,600 | 288 |
| 2024-07-16 | 288 | 288 | 282 | 287 | 21,500 | 287 |
| 2024-07-12 | 287 | 291 | 287 | 289 | 8,100 | 289 |
| 2024-07-11 | 289 | 295 | 282 | 291 | 16,200 | 291 |
| 2024-07-10 | 290 | 296 | 285 | 289 | 17,400 | 289 |
| 2024-07-09 | 290 | 290 | 282 | 288 | 31,900 | 288 |
| 2024-07-08 | 297 | 300 | 291 | 295 | 25,400 | 295 |
| 2024-07-05 | 296 | 313 | 292 | 296 | 108,400 | 296 |
| 2024-07-04 | 301 | 304 | 298 | 304 | 23,100 | 304 |
| 2024-07-03 | 300 | 305 | 299 | 303 | 32,100 | 303 |
| 2024-07-02 | 302 | 309 | 291 | 302 | 84,300 | 302 |
| 2024-07-01 | 295 | 315 | 291 | 301 | 146,100 | 301 |
| 2024-06-28 | 267 | 298 | 267 | 288 | 181,400 | 288 |
| 2024-06-27 | 270 | 270 | 264 | 266 | 12,400 | 266 |
| 2024-06-26 | 266 | 268 | 263 | 267 | 16,700 | 267 |
| 2024-06-25 | 260 | 266 | 258 | 265 | 36,000 | 265 |
| 2024-06-24 | 260 | 261 | 254 | 258 | 14,900 | 258 |
| 2024-06-21 | 257 | 258 | 253 | 257 | 8,400 | 257 |
| 2024-06-20 | 259 | 261 | 253 | 257 | 18,600 | 257 |
| 2024-06-19 | 262 | 262 | 258 | 260 | 6,600 | 260 |
| 2024-06-18 | 263 | 267 | 257 | 262 | 24,400 | 262 |
| 2024-06-17 | 262 | 267 | 262 | 267 | 29,500 | 267 |
| 2024-06-14 | 262 | 268 | 262 | 266 | 19,100 | 266 |
| 2024-06-13 | 264 | 271 | 263 | 265 | 40,200 | 265 |
| 2024-06-12 | 260 | 265 | 260 | 262 | 20,200 | 262 |
| 2024-06-11 | 269 | 269 | 258 | 261 | 35,500 | 261 |
| 2024-06-10 | 250 | 274 | 248 | 270 | 112,500 | 270 |
| 2024-06-07 | 242 | 248 | 242 | 246 | 35,800 | 246 |
| 2024-06-06 | 261 | 261 | 242 | 244 | 80,800 | 244 |
| 2024-06-05 | 265 | 271 | 255 | 258 | 140,900 | 258 |
| 2024-06-04 | 314 | 322 | 263 | 267 | 946,100 | 267 |
| 2024-06-03 | 215 | 292 | 215 | 254 | 569,100 | 254 |
| 2024-05-31 | 215 | 216 | 213 | 216 | 7,900 | 216 |
| 2024-05-30 | 213 | 215 | 213 | 214 | 25,900 | 214 |
| 2024-05-29 | 218 | 218 | 214 | 216 | 8,300 | 216 |
| 2024-05-28 | 216 | 220 | 215 | 219 | 15,600 | 219 |
| 2024-05-27 | 217 | 218 | 214 | 217 | 7,000 | 217 |
| 2024-05-24 | 213 | 220 | 211 | 215 | 15,600 | 215 |
| 2024-05-23 | 225 | 225 | 208 | 213 | 57,400 | 213 |
| 2024-05-22 | 226 | 228 | 225 | 225 | 19,200 | 225 |
| 2024-05-21 | 227 | 231 | 226 | 227 | 13,500 | 227 |
| 2024-05-20 | 233 | 235 | 223 | 229 | 28,900 | 229 |
| 2024-05-17 | 230 | 234 | 224 | 234 | 14,600 | 234 |
| 2024-05-16 | 216 | 234 | 216 | 228 | 86,000 | 228 |
| 2024-05-15 | 244 | 244 | 240 | 243 | 11,900 | 243 |
| 2024-05-14 | 242 | 245 | 242 | 244 | 8,600 | 244 |
| 2024-05-13 | 244 | 246 | 242 | 242 | 16,500 | 242 |
| 2024-05-10 | 245 | 250 | 243 | 243 | 24,700 | 243 |
| 2024-05-09 | 241 | 243 | 239 | 241 | 19,200 | 241 |
| 2024-05-08 | 241 | 244 | 240 | 240 | 7,200 | 240 |
| 2024-05-07 | 242 | 243 | 240 | 242 | 8,600 | 242 |
| 2024-05-02 | 243 | 244 | 241 | 242 | 14,700 | 242 |
| 2024-05-01 | 242 | 247 | 241 | 244 | 15,700 | 244 |
| 2024-04-30 | 242 | 245 | 241 | 244 | 18,100 | 244 |
| 2024-04-26 | 243 | 244 | 239 | 242 | 17,900 | 242 |
| 2024-04-25 | 240 | 245 | 239 | 239 | 29,600 | 239 |
| 2024-04-24 | 244 | 249 | 240 | 241 | 38,300 | 241 |
| 2024-04-23 | 245 | 249 | 242 | 244 | 20,300 | 244 |
| 2024-04-22 | 246 | 250 | 242 | 246 | 48,100 | 246 |
| 2024-04-19 | 268 | 277 | 247 | 253 | 121,800 | 253 |
| 2024-04-18 | 264 | 270 | 259 | 263 | 82,900 | 263 |
| 2024-04-17 | 303 | 311 | 256 | 267 | 265,900 | 267 |
| 2024-04-16 | 302 | 352 | 275 | 292 | 645,700 | 292 |
| 2024-04-15 | 239 | 320 | 237 | 309 | 859,400 | 309 |
| 2024-04-12 | 242 | 245 | 238 | 239 | 9,800 | 239 |
| 2024-04-11 | 238 | 241 | 236 | 241 | 15,200 | 241 |
| 2024-04-10 | 238 | 242 | 237 | 241 | 14,900 | 241 |
| 2024-04-09 | 237 | 239 | 235 | 237 | 9,700 | 237 |
| 2024-04-08 | 238 | 238 | 235 | 237 | 7,600 | 237 |
| 2024-04-05 | 241 | 241 | 235 | 239 | 15,900 | 239 |
| 2024-04-04 | 241 | 247 | 240 | 242 | 11,400 | 242 |
| 2024-04-03 | 241 | 245 | 240 | 242 | 27,300 | 242 |
| 2024-04-02 | 247 | 248 | 242 | 244 | 12,500 | 244 |
| 2024-04-01 | 251 | 251 | 242 | 249 | 7,200 | 249 |
| 2024-03-29 | 248 | 255 | 248 | 252 | 18,000 | 252 |
| 2024-03-28 | 243 | 248 | 243 | 248 | 9,600 | 248 |
| 2024-03-27 | 246 | 249 | 246 | 248 | 11,000 | 248 |
| 2024-03-26 | 249 | 250 | 244 | 247 | 42,900 | 247 |
| 2024-03-25 | 254 | 254 | 249 | 250 | 25,200 | 250 |
| 2024-03-22 | 256 | 256 | 252 | 253 | 5,400 | 253 |
| 2024-03-21 | 253 | 255 | 250 | 253 | 12,100 | 253 |
| 2024-03-19 | 263 | 263 | 248 | 253 | 41,100 | 253 |
| 2024-03-18 | 271 | 272 | 260 | 265 | 41,900 | 265 |
| 2024-03-15 | 259 | 272 | 259 | 268 | 47,000 | 268 |
| 2024-03-14 | 251 | 258 | 250 | 258 | 32,700 | 258 |
| 2024-03-13 | 247 | 265 | 243 | 252 | 99,300 | 252 |
| 2024-03-12 | 250 | 281 | 240 | 246 | 183,400 | 246 |
| 2024-03-11 | 251 | 251 | 247 | 251 | 21,500 | 251 |
| 2024-03-08 | 254 | 254 | 247 | 251 | 16,100 | 251 |
| 2024-03-07 | 251 | 253 | 245 | 250 | 25,100 | 250 |
| 2024-03-06 | 251 | 251 | 249 | 250 | 10,600 | 250 |
| 2024-03-05 | 252 | 254 | 247 | 250 | 25,600 | 250 |
| 2024-03-04 | 245 | 251 | 242 | 251 | 44,600 | 251 |
| 2024-03-01 | 244 | 245 | 242 | 243 | 8,900 | 243 |
| 2024-02-29 | 245 | 245 | 241 | 243 | 13,500 | 243 |
| 2024-02-28 | 245 | 249 | 240 | 244 | 39,000 | 244 |
| 2024-02-27 | 230 | 245 | 230 | 245 | 43,900 | 245 |
| 2024-02-26 | 229 | 231 | 229 | 230 | 18,000 | 230 |
| 2024-02-22 | 225 | 229 | 225 | 228 | 18,200 | 228 |
| 2024-02-21 | 222 | 228 | 221 | 226 | 17,400 | 226 |
| 2024-02-20 | 228 | 230 | 222 | 225 | 19,300 | 225 |
| 2024-02-19 | 231 | 232 | 223 | 226 | 21,300 | 226 |
| 2024-02-16 | 211 | 222 | 200 | 222 | 105,200 | 222 |
| 2024-02-15 | 252 | 252 | 193 | 206 | 285,600 | 206 |
| 2024-02-14 | 259 | 260 | 246 | 258 | 17,500 | 258 |
| 2024-02-13 | 250 | 258 | 250 | 253 | 10,600 | 253 |
| 2024-02-09 | 257 | 257 | 241 | 250 | 56,900 | 250 |
| 2024-02-08 | 256 | 258 | 255 | 256 | 8,900 | 256 |
| 2024-02-07 | 255 | 260 | 255 | 256 | 7,200 | 256 |
| 2024-02-06 | 255 | 256 | 254 | 255 | 6,100 | 255 |
| 2024-02-05 | 255 | 257 | 253 | 256 | 10,100 | 256 |
| 2024-02-02 | 259 | 260 | 254 | 255 | 15,400 | 255 |
| 2024-02-01 | 255 | 259 | 255 | 259 | 8,000 | 259 |
| 2024-01-31 | 259 | 259 | 255 | 258 | 9,000 | 258 |
| 2024-01-30 | 257 | 260 | 257 | 258 | 8,600 | 258 |
| 2024-01-29 | 255 | 258 | 255 | 257 | 20,000 | 257 |
| 2024-01-26 | 257 | 257 | 250 | 255 | 45,200 | 255 |
| 2024-01-25 | 257 | 258 | 256 | 258 | 4,200 | 258 |
| 2024-01-24 | 258 | 258 | 255 | 256 | 17,600 | 256 |
| 2024-01-23 | 259 | 262 | 256 | 257 | 12,500 | 257 |
| 2024-01-22 | 257 | 267 | 257 | 260 | 23,600 | 260 |
| 2024-01-19 | 259 | 259 | 256 | 256 | 25,200 | 256 |
| 2024-01-18 | 258 | 260 | 256 | 259 | 14,100 | 259 |
| 2024-01-17 | 264 | 264 | 256 | 260 | 21,500 | 260 |
| 2024-01-16 | 266 | 267 | 263 | 263 | 18,200 | 263 |
| 2024-01-15 | 270 | 271 | 263 | 267 | 16,600 | 267 |
| 2024-01-12 | 270 | 271 | 267 | 269 | 7,200 | 269 |
| 2024-01-11 | 269 | 271 | 265 | 270 | 22,000 | 270 |
| 2024-01-10 | 259 | 269 | 259 | 265 | 27,300 | 265 |
| 2024-01-09 | 257 | 260 | 255 | 258 | 30,800 | 258 |
| 2024-01-05 | 258 | 258 | 255 | 256 | 9,400 | 256 |
| 2024-01-04 | 252 | 255 | 251 | 255 | 20,100 | 255 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→5株
