2467 (株)バルクホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 148 | 150 | 142 | 144 | 49,900 | 144 |
| 2025-04-03 | 153 | 153 | 145 | 153 | 64,200 | 153 |
| 2025-04-02 | 159 | 159 | 155 | 156 | 24,300 | 156 |
| 2025-04-01 | 160 | 162 | 155 | 159 | 38,200 | 159 |
| 2025-03-31 | 160 | 163 | 157 | 159 | 21,700 | 159 |
| 2025-03-28 | 159 | 180 | 154 | 158 | 194,000 | 158 |
| 2025-03-27 | 167 | 205 | 158 | 158 | 520,200 | 158 |
| 2025-03-26 | 160 | 165 | 159 | 165 | 41,900 | 165 |
| 2025-03-25 | 159 | 163 | 158 | 162 | 27,800 | 162 |
| 2025-03-24 | 158 | 159 | 155 | 157 | 15,000 | 157 |
| 2025-03-21 | 157 | 158 | 156 | 158 | 11,700 | 158 |
| 2025-03-19 | 154 | 157 | 154 | 157 | 11,600 | 157 |
| 2025-03-18 | 158 | 158 | 153 | 155 | 25,500 | 155 |
| 2025-03-17 | 156 | 158 | 155 | 158 | 7,600 | 158 |
| 2025-03-14 | 155 | 157 | 153 | 157 | 11,300 | 157 |
| 2025-03-13 | 155 | 156 | 153 | 154 | 4,300 | 154 |
| 2025-03-12 | 153 | 157 | 151 | 155 | 9,600 | 155 |
| 2025-03-11 | 150 | 154 | 150 | 153 | 27,500 | 153 |
| 2025-03-10 | 157 | 160 | 155 | 155 | 39,000 | 155 |
| 2025-03-07 | 155 | 157 | 153 | 156 | 14,700 | 156 |
| 2025-03-06 | 153 | 157 | 152 | 155 | 21,600 | 155 |
| 2025-03-05 | 153 | 155 | 152 | 152 | 14,000 | 152 |
| 2025-03-04 | 155 | 157 | 152 | 155 | 24,100 | 155 |
| 2025-03-03 | 150 | 155 | 150 | 153 | 24,200 | 153 |
| 2025-02-28 | 151 | 159 | 150 | 152 | 39,300 | 152 |
| 2025-02-27 | 154 | 156 | 154 | 156 | 15,400 | 156 |
| 2025-02-26 | 153 | 153 | 150 | 153 | 21,200 | 153 |
| 2025-02-25 | 156 | 156 | 150 | 151 | 39,600 | 151 |
| 2025-02-21 | 155 | 158 | 153 | 156 | 31,900 | 156 |
| 2025-02-20 | 159 | 159 | 154 | 157 | 46,100 | 157 |
| 2025-02-19 | 164 | 164 | 155 | 159 | 54,600 | 159 |
| 2025-02-18 | 165 | 166 | 163 | 164 | 6,300 | 164 |
| 2025-02-17 | 167 | 171 | 159 | 163 | 72,200 | 163 |
| 2025-02-14 | 161 | 165 | 161 | 162 | 33,900 | 162 |
| 2025-02-13 | 166 | 166 | 160 | 162 | 46,200 | 162 |
| 2025-02-12 | 166 | 166 | 160 | 165 | 34,600 | 165 |
| 2025-02-10 | 160 | 170 | 160 | 166 | 99,200 | 166 |
| 2025-02-07 | 153 | 155 | 151 | 155 | 24,500 | 155 |
| 2025-02-06 | 151 | 153 | 150 | 152 | 37,600 | 152 |
| 2025-02-05 | 159 | 160 | 149 | 150 | 140,500 | 150 |
| 2025-02-04 | 165 | 165 | 158 | 159 | 26,800 | 159 |
| 2025-02-03 | 166 | 169 | 163 | 164 | 28,100 | 164 |
| 2025-01-31 | 168 | 171 | 167 | 168 | 15,800 | 168 |
| 2025-01-30 | 170 | 172 | 168 | 168 | 34,200 | 168 |
| 2025-01-29 | 167 | 169 | 165 | 169 | 23,900 | 169 |
| 2025-01-28 | 165 | 168 | 163 | 165 | 53,600 | 165 |
| 2025-01-27 | 165 | 169 | 163 | 168 | 60,400 | 168 |
| 2025-01-24 | 160 | 165 | 156 | 165 | 127,400 | 165 |
| 2025-01-23 | 167 | 168 | 151 | 156 | 277,800 | 156 |
| 2025-01-22 | 179 | 179 | 168 | 171 | 254,600 | 171 |
| 2025-01-21 | 190 | 194 | 177 | 182 | 96,100 | 182 |
| 2025-01-20 | 187 | 190 | 187 | 190 | 64,600 | 190 |
| 2025-01-17 | 197 | 197 | 193 | 195 | 9,600 | 195 |
| 2025-01-16 | 198 | 200 | 196 | 198 | 6,700 | 198 |
| 2025-01-15 | 200 | 200 | 197 | 197 | 5,300 | 197 |
| 2025-01-14 | 201 | 201 | 198 | 199 | 10,700 | 199 |
| 2025-01-10 | 199 | 200 | 197 | 198 | 12,800 | 198 |
| 2025-01-09 | 199 | 199 | 197 | 199 | 4,300 | 199 |
| 2025-01-08 | 196 | 200 | 195 | 200 | 15,500 | 200 |
| 2025-01-07 | 197 | 200 | 196 | 197 | 16,600 | 197 |
| 2025-01-06 | 200 | 200 | 194 | 197 | 31,900 | 197 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→5株