2467 (株)バルクホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	251	264	251	254	19,400	254
2023-12-28	250	256	250	250	17,500	250
2023-12-27	252	254	248	250	73,900	250
2023-12-26	259	259	252	254	46,000	254
2023-12-25	260	261	256	258	24,800	258
2023-12-22	260	263	260	260	12,200	260
2023-12-21	261	262	259	260	12,500	260
2023-12-20	260	262	259	260	19,500	260
2023-12-19	258	261	258	260	8,800	260
2023-12-18	263	263	259	259	8,600	259
2023-12-15	261	264	260	260	11,600	260
2023-12-14	262	263	260	260	17,800	260
2023-12-13	263	264	262	264	12,900	264
2023-12-12	268	268	262	264	15,900	264
2023-12-11	265	267	262	267	20,500	267
2023-12-08	259	270	258	264	42,500	264
2023-12-07	274	274	259	260	74,000	260
2023-12-06	254	321	254	270	475,800	270
2023-12-05	252	254	250	253	22,200	253
2023-12-04	247	251	246	250	44,400	250
2023-12-01	250	250	247	247	9,700	247
2023-11-30	257	257	245	245	37,000	245
2023-11-29	247	260	247	258	33,700	258
2023-11-28	246	247	244	245	10,500	245
2023-11-27	245	249	244	246	13,400	246
2023-11-24	252	252	243	243	29,700	243
2023-11-22	253	254	250	251	11,700	251
2023-11-21	251	255	251	255	10,800	255
2023-11-20	255	255	251	253	23,700	253
2023-11-17	257	257	254	256	27,100	256
2023-11-16	260	263	257	259	19,900	259
2023-11-15	261	264	259	262	24,900	262
2023-11-14	260	266	260	263	2,900	263
2023-11-13	263	268	260	262	10,000	262
2023-11-10	264	265	263	265	10,700	265
2023-11-09	262	265	262	264	5,600	264
2023-11-08	266	268	260	262	9,100	262
2023-11-07	263	265	263	264	7,800	264
2023-11-06	273	273	263	266	15,200	266
2023-11-02	266	269	264	268	8,300	268
2023-11-01	264	269	264	268	8,000	268
2023-10-31	258	267	258	267	5,500	267
2023-10-30	260	264	260	262	7,100	262
2023-10-27	258	267	258	267	10,200	267
2023-10-26	262	263	259	260	9,800	260
2023-10-25	265	267	261	266	10,900	266
2023-10-24	267	269	261	268	12,200	268
2023-10-23	258	270	258	269	26,100	269
2023-10-20	261	261	256	257	13,200	257
2023-10-19	258	261	257	259	8,700	259
2023-10-18	260	261	258	260	12,800	260
2023-10-17	259	262	255	259	17,900	259
2023-10-16	263	267	258	261	48,800	261
2023-10-13	274	277	270	271	40,700	271
2023-10-12	283	285	279	280	17,900	280
2023-10-11	285	289	283	285	11,600	285
2023-10-10	286	288	282	287	36,800	287
2023-10-06	286	292	285	292	13,700	292
2023-10-05	286	294	286	291	17,700	291
2023-10-04	297	298	281	284	60,300	284
2023-10-03	296	305	289	300	64,500	300
2023-10-02	296	305	295	303	74,200	303
2023-09-29	282	339	282	295	148,100	295
2023-09-28	269	285	266	284	16,500	284
2023-09-27	268	268	265	267	8,800	267
2023-09-26	266	268	265	265	18,300	265
2023-09-25	263	267	262	265	20,100	265
2023-09-22	267	271	262	269	36,400	269
2023-09-21	262	273	255	269	43,900	269
2023-09-20	270	270	258	261	66,200	261
2023-09-19	286	286	273	274	68,300	274
2023-09-15	296	296	290	291	36,800	291
2023-09-14	299	299	294	296	8,600	296
2023-09-13	299	299	296	297	9,900	297
2023-09-12	298	300	297	299	10,800	299
2023-09-11	299	301	298	299	16,400	299
2023-09-08	299	300	287	297	36,600	297
2023-09-07	301	304	299	301	12,200	301
2023-09-06	300	304	299	303	47,300	303
2023-09-05	302	305	301	305	11,600	305
2023-09-04	293	307	293	302	42,800	302
2023-09-01	303	304	293	299	37,300	299
2023-08-31	300	304	295	299	23,600	299
2023-08-30	305	310	298	300	32,800	300
2023-08-29	308	313	302	305	36,100	305
2023-08-28	307	311	303	308	35,900	308
2023-08-25	302	309	300	309	14,700	309
2023-08-24	295	304	295	302	14,600	302
2023-08-23	294	297	291	296	13,300	296
2023-08-22	288	295	288	293	22,700	293
2023-08-21	292	293	284	290	44,800	290
2023-08-18	314	314	293	295	103,300	295
2023-08-17	322	324	310	316	30,700	316
2023-08-16	314	327	314	325	24,300	325
2023-08-15	313	335	305	321	183,900	321
2023-08-14	349	357	340	353	81,800	353
2023-08-10	352	353	344	348	43,900	348
2023-08-09	352	356	350	350	30,900	350
2023-08-08	349	357	348	354	24,900	354
2023-08-07	350	352	344	347	20,100	347
2023-08-04	345	352	345	350	13,900	350
2023-08-03	350	356	349	353	28,100	353
2023-08-02	350	362	350	360	20,200	360
2023-08-01	347	361	346	360	26,200	360
2023-07-31	345	352	342	348	31,000	348
2023-07-28	350	353	344	347	42,500	347
2023-07-27	360	362	350	355	46,000	355
2023-07-26	361	368	354	362	28,600	362
2023-07-25	361	362	347	360	45,200	360
2023-07-24	375	377	355	357	77,300	357
2023-07-21	339	372	338	368	109,400	368
2023-07-20	334	342	333	342	23,100	342
2023-07-19	336	338	328	335	36,100	335
2023-07-18	332	340	331	339	16,900	339
2023-07-14	340	342	328	333	38,500	333
2023-07-13	338	340	324	337	52,500	337
2023-07-12	325	344	324	331	100,600	331
2023-07-11	339	350	316	324	176,400	324
2023-07-10	360	364	340	340	132,500	340
2023-07-07	368	375	356	370	82,200	370
2023-07-06	388	390	371	374	104,800	374
2023-07-05	396	397	378	393	108,900	393
2023-07-04	408	410	395	399	86,800	399
2023-07-03	400	416	398	406	91,300	406
2023-06-30	381	399	373	399	159,900	399
2023-06-29	419	419	390	397	265,400	397
2023-06-28	452	452	415	423	212,200	423
2023-06-27	476	476	407	428	284,500	428
2023-06-26	444	475	433	460	499,200	460
2023-06-23	392	440	380	437	714,000	437
2023-06-22	375	389	350	365	425,800	365
2023-06-21	428	435	380	393	548,200	393
2023-06-20	485	490	455	459	327,400	459
2023-06-19	445	498	432	463	700,200	463
2023-06-16	419	432	381	420	629,600	420
2023-06-15	349	416	341	416	697,000	416
2023-06-14	336	351	310	335	550,900	335
2023-06-13	280	283	277	280	41,800	280
2023-06-12	270	278	270	277	29,700	277
2023-06-09	269	269	265	266	32,600	266
2023-06-08	279	279	262	266	58,000	266
2023-06-07	278	280	270	274	32,400	274
2023-06-06	279	280	268	274	49,400	274
2023-06-05	284	284	274	278	35,400	278
2023-06-02	286	287	279	284	28,500	284
2023-06-01	278	287	275	283	52,400	283
2023-05-31	266	277	264	275	72,200	275
2023-05-30	260	271	260	271	23,600	271
2023-05-29	255	263	255	261	21,700	261
2023-05-26	255	257	252	253	10,100	253
2023-05-25	248	256	246	256	45,700	256
2023-05-24	246	249	246	247	13,600	247
2023-05-23	244	248	242	248	38,700	248
2023-05-22	246	248	244	244	29,100	244
2023-05-19	245	249	243	247	21,300	247
2023-05-18	250	254	248	248	12,300	248
2023-05-17	254	255	247	249	14,000	249
2023-05-16	250	254	244	250	27,200	250
2023-05-15	253	253	235	248	27,300	248
2023-05-12	250	255	249	254	12,100	254
2023-05-11	253	253	245	247	10,700	247
2023-05-10	250	263	246	250	23,700	250
2023-05-09	245	251	245	249	8,000	249
2023-05-08	249	249	244	244	11,500	244
2023-05-02	245	245	239	243	8,200	243
2023-05-01	240	245	235	245	12,300	245
2023-04-28	240	241	238	241	3,800	241
2023-04-27	239	239	236	237	2,400	237
2023-04-26	235	240	235	240	4,900	240
2023-04-25	237	239	234	236	17,200	236
2023-04-24	237	239	236	237	8,700	237
2023-04-21	241	242	240	241	4,000	241
2023-04-20	240	241	240	240	1,400	240
2023-04-19	243	243	240	240	3,200	240
2023-04-18	242	242	241	242	2,000	242
2023-04-17	236	240	236	240	3,600	240
2023-04-14	234	238	234	238	4,400	238
2023-04-13	234	236	234	236	5,000	236
2023-04-12	236	240	236	237	2,000	237
2023-04-11	239	242	235	238	6,900	238
2023-04-10	241	241	235	237	20,200	237
2023-04-07	244	244	240	241	3,900	241
2023-04-06	241	243	240	240	3,500	240
2023-04-05	245	245	240	240	3,700	240
2023-04-04	245	245	237	244	15,300	244
2023-04-03	240	244	240	242	6,200	242
2023-03-31	244	245	240	243	2,300	243
2023-03-30	243	243	241	241	1,700	241
2023-03-29	243	244	242	243	1,800	243
2023-03-28	241	245	241	244	2,300	244
2023-03-27	239	241	239	241	4,300	241
2023-03-24	237	239	232	239	3,300	239
2023-03-23	236	237	229	236	12,300	236
2023-03-22	237	239	234	237	2,900	237
2023-03-20	231	240	231	233	5,000	233
2023-03-17	234	234	229	232	20,200	232
2023-03-16	232	235	231	232	15,200	232
2023-03-15	237	243	232	233	23,800	233
2023-03-14	242	242	233	235	14,000	235
2023-03-13	242	245	235	245	39,300	245
2023-03-10	245	245	239	241	26,700	241
2023-03-09	247	247	244	245	7,600	245
2023-03-08	245	246	245	246	4,500	246
2023-03-07	245	246	245	245	15,000	245
2023-03-06	247	247	245	247	6,300	247
2023-03-03	247	248	244	246	10,700	246
2023-03-02	246	248	245	247	10,000	247
2023-03-01	250	250	245	246	25,800	246
2023-02-28	245	249	245	249	15,000	249
2023-02-27	250	250	246	248	9,300	248
2023-02-24	249	252	247	247	20,300	247
2023-02-22	247	252	247	252	14,400	252
2023-02-21	248	251	245	250	14,700	250
2023-02-20	249	250	246	250	5,800	250
2023-02-17	256	256	246	248	33,100	248
2023-02-16	254	258	254	255	21,800	255
2023-02-15	250	259	248	252	74,200	252
2023-02-14	282	282	273	275	16,100	275
2023-02-13	280	282	278	282	41,100	282
2023-02-10	274	288	272	280	28,000	280
2023-02-09	270	276	270	274	26,300	274
2023-02-08	266	270	265	270	6,000	270
2023-02-07	266	269	266	266	2,800	266
2023-02-06	264	269	264	267	5,000	267
2023-02-03	262	264	261	264	6,400	264
2023-02-02	261	265	261	264	5,900	264
2023-02-01	267	269	261	263	34,800	263
2023-01-31	268	268	260	266	12,500	266
2023-01-30	270	276	266	272	15,900	272
2023-01-27	260	268	260	268	19,600	268
2023-01-26	259	262	258	258	5,900	258
2023-01-25	260	264	253	258	31,300	258
2023-01-24	257	260	257	259	6,700	259
2023-01-23	255	256	254	256	7,000	256
2023-01-20	253	260	253	255	15,800	255
2023-01-19	254	254	252	253	3,100	253
2023-01-18	256	256	250	250	29,300	250
2023-01-17	249	253	249	250	7,000	250
2023-01-16	252	253	245	249	25,300	249
2023-01-13	256	256	251	255	8,900	255
2023-01-12	257	259	256	256	4,200	256
2023-01-11	256	257	255	256	12,300	256
2023-01-10	253	257	252	255	12,100	255
2023-01-06	251	258	251	252	21,900	252
2023-01-05	253	254	251	252	3,900	252
2023-01-04	254	256	250	252	21,300	252

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2467 (株)バルクホールディングス の時系列データ [2023年度]

2467 (株)バルクホールディングスの時系列データ [2023年度]