7995 (株)バルカー 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 | 2,913 | 2,913 | 2,760 | 2,813 | 194,300 | 2,813 |
| 2025-04-03 | 3,015 | 3,035 | 2,936 | 2,956 | 161,900 | 2,956 |
| 2025-04-02 | 3,130 | 3,130 | 3,070 | 3,085 | 48,700 | 3,085 |
| 2025-04-01 | 3,175 | 3,175 | 3,095 | 3,120 | 58,500 | 3,120 |
| 2025-03-31 | 3,220 | 3,220 | 3,105 | 3,105 | 119,700 | 3,105 |
| 2025-03-28 | 3,285 | 3,285 | 3,230 | 3,240 | 38,800 | 3,240 |
| 2025-03-27 | 3,330 | 3,360 | 3,305 | 3,360 | 38,900 | 3,360 |
| 2025-03-26 | 3,315 | 3,345 | 3,300 | 3,340 | 36,000 | 3,340 |
| 2025-03-25 | 3,300 | 3,330 | 3,265 | 3,315 | 23,000 | 3,315 |
| 2025-03-24 | 3,300 | 3,305 | 3,260 | 3,280 | 35,300 | 3,280 |
| 2025-03-21 | 3,315 | 3,330 | 3,300 | 3,300 | 30,500 | 3,300 |
| 2025-03-19 | 3,305 | 3,325 | 3,305 | 3,315 | 19,200 | 3,315 |
| 2025-03-18 | 3,265 | 3,305 | 3,260 | 3,300 | 37,300 | 3,300 |
| 2025-03-17 | 3,250 | 3,270 | 3,240 | 3,270 | 30,500 | 3,270 |
| 2025-03-14 | 3,210 | 3,240 | 3,205 | 3,230 | 34,600 | 3,230 |
| 2025-03-13 | 3,245 | 3,260 | 3,225 | 3,245 | 25,300 | 3,245 |
| 2025-03-12 | 3,215 | 3,255 | 3,215 | 3,245 | 53,600 | 3,245 |
| 2025-03-11 | 3,260 | 3,270 | 3,185 | 3,205 | 107,900 | 3,205 |
| 2025-03-10 | 3,315 | 3,330 | 3,285 | 3,290 | 27,600 | 3,290 |
| 2025-03-07 | 3,255 | 3,320 | 3,220 | 3,275 | 43,100 | 3,275 |
| 2025-03-06 | 3,290 | 3,310 | 3,270 | 3,285 | 26,200 | 3,285 |
| 2025-03-05 | 3,245 | 3,275 | 3,245 | 3,245 | 31,000 | 3,245 |
| 2025-03-04 | 3,235 | 3,245 | 3,200 | 3,245 | 29,000 | 3,245 |
| 2025-03-03 | 3,220 | 3,235 | 3,210 | 3,230 | 52,000 | 3,230 |
| 2025-02-28 | 3,265 | 3,265 | 3,215 | 3,220 | 84,600 | 3,220 |
| 2025-02-27 | 3,300 | 3,320 | 3,265 | 3,290 | 73,800 | 3,290 |
| 2025-02-26 | 3,295 | 3,295 | 3,270 | 3,295 | 30,900 | 3,295 |
| 2025-02-25 | 3,300 | 3,325 | 3,285 | 3,310 | 25,400 | 3,310 |
| 2025-02-21 | 3,325 | 3,330 | 3,290 | 3,300 | 34,800 | 3,300 |
| 2025-02-20 | 3,300 | 3,320 | 3,285 | 3,315 | 44,800 | 3,315 |
| 2025-02-19 | 3,300 | 3,315 | 3,295 | 3,300 | 19,200 | 3,300 |
| 2025-02-18 | 3,270 | 3,300 | 3,260 | 3,285 | 35,200 | 3,285 |
| 2025-02-17 | 3,285 | 3,295 | 3,260 | 3,265 | 40,400 | 3,265 |
| 2025-02-14 | 3,275 | 3,290 | 3,245 | 3,270 | 49,200 | 3,270 |
| 2025-02-13 | 3,240 | 3,285 | 3,230 | 3,280 | 63,700 | 3,280 |
| 2025-02-12 | 3,240 | 3,245 | 3,200 | 3,215 | 59,900 | 3,215 |
| 2025-02-10 | 3,230 | 3,255 | 3,205 | 3,240 | 51,400 | 3,240 |
| 2025-02-07 | 3,200 | 3,250 | 3,195 | 3,230 | 46,600 | 3,230 |
| 2025-02-06 | 3,250 | 3,255 | 3,200 | 3,225 | 60,500 | 3,225 |
| 2025-02-05 | 3,270 | 3,285 | 3,215 | 3,235 | 43,000 | 3,235 |
| 2025-02-04 | 3,280 | 3,340 | 3,275 | 3,275 | 72,700 | 3,275 |
| 2025-02-03 | 3,270 | 3,285 | 3,235 | 3,255 | 89,200 | 3,255 |
| 2025-01-31 | 3,280 | 3,310 | 3,255 | 3,275 | 134,900 | 3,275 |
| 2025-01-30 | 3,350 | 3,365 | 3,300 | 3,335 | 155,500 | 3,335 |
| 2025-01-29 | 3,525 | 3,535 | 3,480 | 3,480 | 47,700 | 3,480 |
| 2025-01-28 | 3,500 | 3,540 | 3,470 | 3,515 | 103,400 | 3,515 |
| 2025-01-27 | 3,570 | 3,590 | 3,510 | 3,520 | 108,400 | 3,520 |
| 2025-01-24 | 3,560 | 3,560 | 3,505 | 3,520 | 87,600 | 3,520 |
| 2025-01-23 | 3,485 | 3,555 | 3,480 | 3,520 | 98,800 | 3,520 |
| 2025-01-22 | 3,430 | 3,530 | 3,425 | 3,520 | 69,300 | 3,520 |
| 2025-01-21 | 3,365 | 3,440 | 3,355 | 3,400 | 76,100 | 3,400 |
| 2025-01-20 | 3,345 | 3,365 | 3,320 | 3,350 | 68,300 | 3,350 |
| 2025-01-17 | 3,295 | 3,320 | 3,275 | 3,320 | 39,500 | 3,320 |
| 2025-01-16 | 3,325 | 3,350 | 3,295 | 3,310 | 38,500 | 3,310 |
| 2025-01-15 | 3,310 | 3,335 | 3,295 | 3,320 | 26,600 | 3,320 |
| 2025-01-14 | 3,300 | 3,330 | 3,285 | 3,310 | 36,100 | 3,310 |
| 2025-01-10 | 3,295 | 3,330 | 3,290 | 3,320 | 20,600 | 3,320 |
| 2025-01-09 | 3,305 | 3,320 | 3,285 | 3,300 | 43,600 | 3,300 |
| 2025-01-08 | 3,295 | 3,395 | 3,295 | 3,315 | 88,200 | 3,315 |
| 2025-01-07 | 3,285 | 3,310 | 3,265 | 3,285 | 44,900 | 3,285 |
| 2025-01-06 | 3,295 | 3,300 | 3,265 | 3,275 | 47,500 | 3,275 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-09-26]1株→1.1株 [1988-03-28]1株→1.05株 [1985-03-27]1株→1.1株 [1984-09-26]1株→1.1株