1. HOME >
  2. 株価時系列 >
  3. 2467 >
  4. 2020年

2467 (株)バルクホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3023624223624218,600242
2020-12-2923924123423926,700239
2020-12-2823624023123465,100234
2020-12-2523623923523638,000236
2020-12-2424524923623978,900239
2020-12-2325225624524735,400247
2020-12-2225325324324961,900249
2020-12-2124825924825435,400254
2020-12-1825525524925435,200254
2020-12-1725825825025663,100256
2020-12-1625525725225340,200253
2020-12-1525325525025517,700255
2020-12-1425425724825535,500255
2020-12-1124925124725145,200251
2020-12-1025225524824830,800248
2020-12-0925125324925123,100251
2020-12-0825025524725135,400251
2020-12-0725326124724959,600249
2020-12-0425425724725269,000252
2020-12-0325725725325621,800256
2020-12-0225825825325738,700257
2020-12-0125026224825759,100257
2020-11-3025025124524733,800247
2020-11-27253253234250134,800250
2020-11-2626026024825184,000251
2020-11-2525826025425732,500257
2020-11-2425225825225336,600253
2020-11-20258259248252125,900252
2020-11-1926926926026487,500264
2020-11-1827327626927379,200273
2020-11-17280285268275135,600275
2020-11-16283307283306153,500306
2020-11-1327627626927526,700275
2020-11-1227928027327516,700275
2020-11-1128029026728164,600281
2020-11-1028529026427680,000276
2020-11-0927428527028243,000282
2020-11-0627427926827540,300275
2020-11-0526827226327053,900270
2020-11-0427027726226252,900262
2020-11-0226127325926192,500261
2020-10-30287290265269139,300269
2020-10-2928729228628961,500289
2020-10-2830230229329758,800297
2020-10-2729230529030589,200305
2020-10-2629930228829874,600298
2020-10-2330330529529774,800297
2020-10-2230430830030037,100300
2020-10-2131532030530975,700309
2020-10-20291328290312117,400312
2020-10-1929729828729273,400292
2020-10-16311311296300183,600300
2020-10-15325326306309172,200309
2020-10-14335344322327267,800327
2020-10-13325331315318173,700318
2020-10-12317344312326282,600326
2020-10-09315315305313118,500313
2020-10-08308315305311101,900311
2020-10-0729831029830576,000305
2020-10-06301310297302116,300302
2020-10-05297305289302101,400302
2020-10-02308316280288284,100288
2020-09-30313315295301235,500301
2020-09-29319327306320361,100320
2020-09-28287310283302391,000302
2020-09-25300329276283575,900283
2020-09-24350353298307738,300307
2020-09-232903452813311,373,200331
2020-09-18244279241271318,600271
2020-09-1724124223724168,900241
2020-09-16245248241242125,500242
2020-09-15246248241247104,000247
2020-09-14237247232245140,500245
2020-09-1122523222423184,800231
2020-09-10238240226229191,100229
2020-09-09240246230233389,300233
2020-09-08243260230238365,200238
2020-09-072273002212431,381,500243
2020-09-0422022421922270,800222
2020-09-0323023122422729,400227
2020-09-0223123622722861,200228
2020-09-0122323022222926,700229
2020-08-3122023422022421,700224
2020-08-2822823021622292,800222
2020-08-2723523522722843,600228
2020-08-26230241229232127,500232
2020-08-25223236223234145,000234
2020-08-2422122221922223,600222
2020-08-2121822121622136,900221
2020-08-2021821921621743,800217
2020-08-1922022422022238,600222
2020-08-1821922221722234,900222
2020-08-17223229218220172,600220
2020-08-1421221621221332,600213
2020-08-1321421521021318,500213
2020-08-1221421620721428,300214
2020-08-1121121620821356,800213
2020-08-0720620820220727,800207
2020-08-0620521120520828,600208
2020-08-0520420820420720,700207
2020-08-0420420620120532,100205
2020-08-0320420520120330,300203
2020-07-3120220520020342,900203
2020-07-3020320720220423,400204
2020-07-2920320520120238,900202
2020-07-2820720920020463,400204
2020-07-2720520820320559,100205
2020-07-22215216201209173,500209
2020-07-21236237215219208,600219
2020-07-20229238222233244,900233
2020-07-17204227202222299,700222
2020-07-16210213200204134,300204
2020-07-1520320720220526,100205
2020-07-1420721019520384,100203
2020-07-1321021120520881,500208
2020-07-10220220207209101,500209
2020-07-0922222321321664,600216
2020-07-0822322722122162,100221
2020-07-07215226212224116,800224
2020-07-0621221320821272,700212
2020-07-0321021620921476,000214
2020-07-02227227206208158,200208
2020-07-01214227214224183,400224
2020-06-3021321720921374,300213
2020-06-29219219208210142,000210
2020-06-26228233220223181,200223
2020-06-2522923322522872,600228
2020-06-24223241221232247,000232
2020-06-2322422722022272,200222
2020-06-2222222422122255,000222
2020-06-1922222522022352,700223
2020-06-18225228221224105,100224
2020-06-17226243223225161,800225
2020-06-1622322722222571,600225
2020-06-1522823221821995,900219
2020-06-12219232215230133,400230
2020-06-11236241227230148,200230
2020-06-1024224223823896,300238
2020-06-09247248239240133,600240
2020-06-08235243232242150,000242
2020-06-0522523222222891,200228
2020-06-04233235226227163,300227
2020-06-03245249233235205,500235
2020-06-0224224223623896,500238
2020-06-01241245237242158,100242
2020-05-29228244224237668,800237
2020-05-28248290246279589,900279
2020-05-27231246227240147,500240
2020-05-2623523823023371,800233
2020-05-2523523622923482,700234
2020-05-2223724123123453,400234
2020-05-2123323722723484,100234
2020-05-20219235213227122,900227
2020-05-19217222216218101,200218
2020-05-1822322521522238,300222
2020-05-15234238213221162,300221
2020-05-14242244231233111,100233
2020-05-13238243230240113,100240
2020-05-1224124123023598,300235
2020-05-11242247234240174,200240
2020-05-08234249225229240,300229
2020-05-07235238224226365,300226
2020-05-01249253233235259,600235
2020-04-30287290250253655,600253
2020-04-28321370286297681,500297
2020-04-272503212393181,120,200318
2020-04-24196242194242898,200242
2020-04-23199201192196262,900196
2020-04-2218318917918729,000187
2020-04-21192205184188102,100188
2020-04-2019719819219650,200196
2020-04-1719820019519857,600198
2020-04-16201209197198120,700198
2020-04-1520020019219747,100197
2020-04-1419620019119836,500198
2020-04-1319920119219452,400194
2020-04-10218228195197400,000197
2020-04-0918119918119186,000191
2020-04-0818018517218246,800182
2020-04-0718018617618122,500181
2020-04-0616817716317631,200176
2020-04-0318318317317644,300176
2020-04-0218118917718440,800184
2020-04-0118518818018440,300184
2020-03-3118519218318326,300183
2020-03-3018719318018656,200186
2020-03-2719819818519143,000191
2020-03-2619619618919430,700194
2020-03-2520020419319992,500199
2020-03-2418219718218957,300189
2020-03-2317818017417930,400179
2020-03-1918518717417938,000179
2020-03-1818219418219147,200191
2020-03-1716818416718142,900181
2020-03-1618318916517773,500177
2020-03-13171186168176147,500176
2020-03-12196204192197109,900197
2020-03-11232235209210118,900210
2020-03-10188225185218291,500218
2020-03-09261267202210233,300210
2020-03-06281284262278136,600278
2020-03-05301307280302105,900302
2020-03-0430631029130254,700302
2020-03-03308323295310102,500310
2020-03-0227130527030076,100300
2020-02-28279299279283119,800283
2020-02-2734735532132564,900325
2020-02-2635037334135443,700354
2020-02-2532536032135079,700350
2020-02-2135135634735315,600353
2020-02-2034937034334828,100348
2020-02-1934035034034720,600347
2020-02-1835535734134118,500341
2020-02-1735335834535847,900358
2020-02-1434435334335241,000352
2020-02-1336837034035086,000350
2020-02-1236937436136525,800365
2020-02-1034439334437295,900372
2020-02-0734935234034325,200343
2020-02-0635035934034864,200348
2020-02-0535736035135435,100354
2020-02-04375388347350173,500350
2020-02-03314397310382229,100382
2020-01-3134134232633432,800334
2020-01-3034034031032071,000320
2020-01-2934534533634222,700342
2020-01-2833534133534124,200341
2020-01-2733934833333878,400338
2020-01-2435535534334455,000344
2020-01-2336236435235432,800354
2020-01-2236736736136414,300364
2020-01-2137637636136542,600365
2020-01-2036037835937191,000371
2020-01-1736336335435939,500359
2020-01-1637137336136357,900363
2020-01-1538238236136776,500367
2020-01-1438938938138236,700382
2020-01-1038939238038744,000387
2020-01-0938839338638845,600388
2020-01-0839740236838285,300382
2020-01-0739839838039480,500394
2020-01-0639039538038578,700385

分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→5株