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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
