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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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