7790 (株)バルコス 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2025-05-08 | 1,000 | 1,100 | 1,000 | 1,030 | 3,300 | 1,030 |
| 2025-05-07 | 991 | 998 | 991 | 998 | 400 | 998 |
| 2025-05-02 | 991 | 999 | 991 | 999 | 400 | 999 |
| 2025-05-01 | - | - | - | 998 | - | 998 |
| 2025-04-30 | 998 | 998 | 998 | 998 | 200 | 998 |
| 2025-04-28 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2025-04-25 | 995 | 995 | 990 | 990 | 300 | 990 |
| 2025-04-24 | 980 | 981 | 980 | 981 | 200 | 981 |
| 2025-04-23 | 968 | 980 | 968 | 980 | 200 | 980 |
| 2025-04-22 | 990 | 990 | 980 | 980 | 900 | 980 |
| 2025-04-21 | 989 | 990 | 989 | 990 | 300 | 990 |
| 2025-04-18 | - | - | - | 975 | - | 975 |
| 2025-04-17 | 968 | 975 | 968 | 975 | 300 | 975 |
| 2025-04-16 | 992 | 992 | 992 | 992 | 100 | 992 |
| 2025-04-15 | - | - | - | 992 | - | 992 |
| 2025-04-14 | 995 | 995 | 992 | 992 | 900 | 992 |
| 2025-04-11 | - | - | - | 999 | - | 999 |
| 2025-04-10 | 955 | 999 | 955 | 999 | 400 | 999 |
| 2025-04-09 | 904 | 913 | 904 | 913 | 200 | 913 |
| 2025-04-08 | 949 | 949 | 949 | 949 | 100 | 949 |
| 2025-04-07 | 950 | 995 | 891 | 891 | 3,100 | 891 |
| 2025-04-04 | 1,020 | 1,020 | 980 | 980 | 1,900 | 980 |
| 2025-04-03 | 1,050 | 1,050 | 1,026 | 1,036 | 1,200 | 1,036 |
| 2025-04-02 | 1,062 | 1,062 | 1,062 | 1,062 | 100 | 1,062 |
| 2025-04-01 | 1,053 | 1,068 | 1,053 | 1,068 | 600 | 1,068 |
| 2025-03-31 | 1,046 | 1,051 | 1,045 | 1,045 | 4,300 | 1,045 |
| 2025-03-28 | 1,068 | 1,068 | 1,050 | 1,050 | 900 | 1,050 |
| 2025-03-27 | 1,055 | 1,069 | 1,055 | 1,056 | 500 | 1,056 |
| 2025-03-26 | 1,077 | 1,077 | 1,065 | 1,065 | 300 | 1,065 |
| 2025-03-25 | 1,053 | 1,060 | 1,053 | 1,060 | 300 | 1,060 |
| 2025-03-24 | 1,051 | 1,051 | 1,051 | 1,051 | 2,100 | 1,051 |
| 2025-03-21 | 1,046 | 1,050 | 1,046 | 1,050 | 300 | 1,050 |
| 2025-03-19 | 1,051 | 1,074 | 1,046 | 1,046 | 600 | 1,046 |
| 2025-03-18 | 1,070 | 1,070 | 1,049 | 1,049 | 700 | 1,049 |
| 2025-03-17 | 1,038 | 1,059 | 1,021 | 1,050 | 1,900 | 1,050 |
| 2025-03-14 | 1,044 | 1,044 | 1,015 | 1,020 | 900 | 1,020 |
| 2025-03-13 | 1,002 | 1,048 | 1,002 | 1,045 | 2,700 | 1,045 |
| 2025-03-12 | 1,010 | 1,010 | 1,005 | 1,005 | 200 | 1,005 |
| 2025-03-11 | 1,022 | 1,022 | 981 | 1,011 | 2,600 | 1,011 |
| 2025-03-10 | 1,025 | 1,045 | 1,021 | 1,025 | 500 | 1,025 |
| 2025-03-07 | 1,019 | 1,020 | 1,010 | 1,010 | 1,200 | 1,010 |
| 2025-03-06 | 1,065 | 1,065 | 1,012 | 1,018 | 600 | 1,018 |
| 2025-03-05 | 1,011 | 1,016 | 1,011 | 1,011 | 500 | 1,011 |
| 2025-03-04 | 1,058 | 1,058 | 1,005 | 1,005 | 1,100 | 1,005 |
| 2025-03-03 | 1,057 | 1,060 | 1,057 | 1,060 | 800 | 1,060 |
| 2025-02-28 | 1,099 | 1,099 | 1,058 | 1,058 | 800 | 1,058 |
| 2025-02-27 | 1,090 | 1,090 | 1,090 | 1,090 | 400 | 1,090 |
| 2025-02-26 | 1,113 | 1,113 | 1,090 | 1,090 | 1,300 | 1,090 |
| 2025-02-25 | 1,123 | 1,123 | 1,112 | 1,114 | 800 | 1,114 |
| 2025-02-21 | 1,116 | 1,123 | 1,111 | 1,123 | 1,200 | 1,123 |
| 2025-02-20 | 1,163 | 1,163 | 1,121 | 1,121 | 2,000 | 1,121 |
| 2025-02-19 | 1,165 | 1,167 | 1,163 | 1,163 | 500 | 1,163 |
| 2025-02-18 | 1,169 | 1,178 | 1,164 | 1,164 | 500 | 1,164 |
| 2025-02-17 | 1,179 | 1,180 | 1,156 | 1,157 | 1,200 | 1,157 |
| 2025-02-14 | 1,152 | 1,153 | 1,121 | 1,153 | 2,100 | 1,153 |
| 2025-02-13 | 1,199 | 1,199 | 1,152 | 1,155 | 1,800 | 1,155 |
| 2025-02-12 | 1,202 | 1,202 | 1,173 | 1,200 | 5,500 | 1,200 |
| 2025-02-10 | 1,260 | 1,260 | 1,229 | 1,229 | 2,800 | 1,229 |
| 2025-02-07 | 1,265 | 1,265 | 1,240 | 1,260 | 4,000 | 1,260 |
| 2025-02-06 | 1,286 | 1,286 | 1,250 | 1,263 | 2,800 | 1,263 |
| 2025-02-05 | 1,291 | 1,291 | 1,245 | 1,286 | 4,100 | 1,286 |
| 2025-02-04 | 1,300 | 1,320 | 1,240 | 1,261 | 12,900 | 1,261 |
| 2025-02-03 | 1,401 | 1,475 | 1,300 | 1,360 | 56,700 | 1,360 |
分割・併合履歴 ： なし