7995 (株)バルカー 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
2024-06-213,5603,5603,5003,51570,0003,515
2024-06-203,5303,5653,5003,54585,0003,545
2024-06-193,4953,5653,4603,545104,9003,545
2024-06-183,6003,6003,4503,480214,8003,480
2024-06-173,6253,6453,5403,565130,7003,565
2024-06-143,5603,6653,5503,66593,7003,665
2024-06-133,6053,6203,5803,58060,2003,580
2024-06-123,6053,6103,5803,61048,2003,610
2024-06-113,6053,6153,5803,60046,7003,600
2024-06-103,6103,6153,5803,60047,4003,600
2024-06-073,5653,6003,5503,59555,2003,595
2024-06-063,6053,6103,5453,585101,9003,585
2024-06-053,6303,6653,5853,585133,6003,585
2024-06-043,6553,7053,6403,70063,5003,700
2024-06-033,6253,6853,6153,65558,6003,655
2024-05-313,6203,6253,5903,61096,3003,610
2024-05-303,6003,6303,5603,615125,5003,615
2024-05-293,7153,7253,6403,640102,0003,640
2024-05-283,7453,7503,7003,71558,6003,715
2024-05-273,7603,7703,7053,740116,3003,740
2024-05-243,8203,8403,7803,780112,9003,780
2024-05-233,8703,8703,8153,85041,9003,850
2024-05-223,8553,8553,8153,83573,4003,835
2024-05-213,8753,8953,8503,85047,9003,850
2024-05-203,8403,9103,8403,86068,4003,860
2024-05-173,8103,8603,7903,84087,0003,840
2024-05-163,8803,8803,7753,805128,0003,805
2024-05-153,9403,9753,8403,845236,8003,845
2024-05-144,0054,0903,9253,925342,4003,925
2024-05-134,5304,6304,5054,62590,3004,625
2024-05-104,5654,5704,5004,52558,7004,525
2024-05-094,5404,6004,5154,57550,1004,575
2024-05-084,5504,5604,4954,52066,0004,520
2024-05-074,5154,5804,5004,57068,5004,570
2024-05-024,4104,4654,4054,46030,3004,460
2024-05-014,3904,4554,3904,40551,5004,405
2024-04-304,4054,4604,3604,43059,5004,430
2024-04-264,3154,3704,2904,35561,1004,355
2024-04-254,4004,4004,2754,31585,1004,315
2024-04-244,3904,4804,3904,44060,0004,440
2024-04-234,4354,4704,3454,38060,0004,380
2024-04-224,4554,4804,3504,40081,5004,400
2024-04-194,5854,5854,3804,43589,9004,435
2024-04-184,5654,6304,5504,58569,7004,585
2024-04-174,6604,7054,5954,63574,5004,635
2024-04-164,7904,8254,6454,65097,5004,650
2024-04-154,8054,8704,7954,81092,1004,810
2024-04-124,9705,0004,8704,87570,2004,875
2024-04-114,9054,9604,9004,94070,6004,940
2024-04-105,0105,0504,9704,98533,9004,985
2024-04-094,9455,0204,9254,99541,9004,995
2024-04-084,9905,0204,9004,96554,2004,965
2024-04-054,9404,9804,9054,96050,3004,960
2024-04-045,0505,1105,0005,02059,3005,020
2024-04-035,0005,0904,9705,04047,2005,040
2024-04-025,0805,0905,0005,03039,7005,030
2024-04-015,1605,1705,0305,06045,8005,060
2024-03-295,1005,1705,0605,13050,5005,130
2024-03-285,1005,1505,0305,050102,7005,050
2024-03-275,2605,3005,2205,27067,7005,270
2024-03-265,2405,3405,2105,25063,9005,250
2024-03-255,1905,3005,1205,26081,4005,260
2024-03-225,2305,2605,1805,23095,1005,230
2024-03-215,0605,2205,0605,200120,3005,200
2024-03-194,9755,0304,9405,03045,5005,030
2024-03-184,8705,0304,8405,01070,7005,010
2024-03-154,8454,8654,7854,82052,6004,820
2024-03-144,8204,8654,7204,86572,7004,865
2024-03-134,8704,9204,7654,81545,8004,815
2024-03-124,7654,8504,6604,84076,5004,840
2024-03-114,8804,8804,7654,82565,3004,825
2024-03-084,9255,0104,9204,95085,1004,950
2024-03-074,8854,9654,8654,95588,0004,955
2024-03-064,7554,8854,7404,87572,7004,875
2024-03-054,7504,8404,7154,82567,5004,825
2024-03-044,8204,8304,7854,78575,9004,785
2024-03-014,8204,8354,7554,80589,1004,805
2024-02-294,7304,8154,6854,800117,1004,800
2024-02-284,6404,7354,6254,715113,3004,715
2024-02-274,5654,6604,5354,61574,1004,615
2024-02-264,5954,6404,5604,59059,9004,590
2024-02-224,5104,5604,4604,49560,6004,495
2024-02-214,4804,5104,4204,45550,4004,455
2024-02-204,4954,5454,4604,50576,0004,505
2024-02-194,3604,4654,3554,45061,2004,450
2024-02-164,3504,3854,3354,37591,8004,375
2024-02-154,2354,2804,1504,23085,5004,230
2024-02-144,2604,2854,1904,22068,1004,220
2024-02-134,2554,2904,2304,28059,8004,280
2024-02-094,2004,2754,2004,20061,1004,200
2024-02-084,2504,2754,1754,23570,1004,235
2024-02-074,1854,2604,1854,24071,1004,240
2024-02-064,2354,2404,1504,17058,2004,170
2024-02-054,2804,3054,2104,22586,7004,225
2024-02-024,3454,3654,2704,280160,9004,280
2024-02-014,4504,4804,1404,145184,5004,145
2024-01-314,4104,5654,3954,510171,0004,510
2024-01-304,4504,4754,4254,46574,4004,465
2024-01-294,4004,4804,3804,45070,8004,450
2024-01-264,3854,4404,3704,38581,9004,385
2024-01-254,3254,4254,3254,41557,4004,415
2024-01-244,3504,3504,2954,31072,7004,310
2024-01-234,3304,3854,3304,35078,4004,350
2024-01-224,3154,3454,2954,33576,7004,335
2024-01-194,2154,3054,2154,29067,2004,290
2024-01-184,1804,2104,1704,19058,0004,190
2024-01-174,2204,2704,1904,19064,9004,190
2024-01-164,3104,3104,2054,21036,2004,210
2024-01-154,2004,3204,2004,29541,9004,295
2024-01-124,1954,2304,1754,21052,9004,210
2024-01-114,2504,2504,1704,17580,6004,175
2024-01-104,1004,1654,0954,15052,9004,150
2024-01-094,1704,1904,1154,12046,3004,120
2024-01-054,2004,2204,1654,17055,3004,170
2024-01-044,1454,2104,1204,20049,3004,200

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