9441 (株)ベルパーク 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 | 1,635 | 1,658 | 1,623 | 1,658 | 10,700 | 1,658 |
| 2025-05-08 | 1,627 | 1,634 | 1,623 | 1,634 | 5,500 | 1,634 |
| 2025-05-07 | 1,622 | 1,633 | 1,616 | 1,627 | 5,100 | 1,627 |
| 2025-05-02 | 1,623 | 1,623 | 1,616 | 1,623 | 6,100 | 1,623 |
| 2025-05-01 | 1,626 | 1,626 | 1,612 | 1,620 | 2,200 | 1,620 |
| 2025-04-30 | 1,620 | 1,620 | 1,607 | 1,620 | 10,000 | 1,620 |
| 2025-04-28 | 1,600 | 1,625 | 1,592 | 1,625 | 14,900 | 1,625 |
| 2025-04-25 | 1,590 | 1,599 | 1,580 | 1,593 | 3,300 | 1,593 |
| 2025-04-24 | 1,576 | 1,585 | 1,573 | 1,580 | 2,100 | 1,580 |
| 2025-04-23 | 1,572 | 1,575 | 1,565 | 1,575 | 1,500 | 1,575 |
| 2025-04-22 | 1,554 | 1,565 | 1,554 | 1,565 | 2,300 | 1,565 |
| 2025-04-21 | 1,560 | 1,570 | 1,555 | 1,560 | 1,900 | 1,560 |
| 2025-04-18 | 1,550 | 1,558 | 1,545 | 1,558 | 1,500 | 1,558 |
| 2025-04-17 | 1,543 | 1,550 | 1,543 | 1,547 | 1,700 | 1,547 |
| 2025-04-16 | 1,553 | 1,554 | 1,545 | 1,545 | 2,100 | 1,545 |
| 2025-04-15 | 1,550 | 1,550 | 1,542 | 1,547 | 3,500 | 1,547 |
| 2025-04-14 | 1,542 | 1,548 | 1,531 | 1,541 | 15,800 | 1,541 |
| 2025-04-11 | 1,480 | 1,523 | 1,480 | 1,520 | 3,000 | 1,520 |
| 2025-04-10 | 1,512 | 1,524 | 1,475 | 1,488 | 12,200 | 1,488 |
| 2025-04-09 | 1,538 | 1,550 | 1,427 | 1,441 | 33,900 | 1,441 |
| 2025-04-08 | 1,543 | 1,562 | 1,506 | 1,550 | 6,600 | 1,550 |
| 2025-04-07 | 1,521 | 1,566 | 1,506 | 1,528 | 6,200 | 1,528 |
| 2025-04-04 | 1,648 | 1,648 | 1,531 | 1,601 | 12,100 | 1,601 |
| 2025-04-03 | 1,650 | 1,663 | 1,649 | 1,653 | 1,900 | 1,653 |
| 2025-04-02 | 1,666 | 1,669 | 1,656 | 1,658 | 2,500 | 1,658 |
| 2025-04-01 | 1,651 | 1,660 | 1,651 | 1,660 | 1,900 | 1,660 |
| 2025-03-31 | 1,676 | 1,676 | 1,645 | 1,649 | 6,700 | 1,649 |
| 2025-03-28 | 1,680 | 1,680 | 1,671 | 1,676 | 4,400 | 1,676 |
| 2025-03-27 | 1,677 | 1,680 | 1,672 | 1,680 | 2,700 | 1,680 |
| 2025-03-26 | 1,677 | 1,684 | 1,675 | 1,679 | 6,100 | 1,679 |
| 2025-03-25 | 1,673 | 1,678 | 1,667 | 1,677 | 6,300 | 1,677 |
| 2025-03-24 | 1,665 | 1,669 | 1,662 | 1,665 | 7,200 | 1,665 |
| 2025-03-21 | 1,652 | 1,654 | 1,652 | 1,654 | 300 | 1,654 |
| 2025-03-19 | 1,657 | 1,660 | 1,651 | 1,651 | 2,000 | 1,651 |
| 2025-03-18 | 1,649 | 1,649 | 1,645 | 1,649 | 800 | 1,649 |
| 2025-03-17 | 1,638 | 1,648 | 1,637 | 1,644 | 1,100 | 1,644 |
| 2025-03-14 | 1,628 | 1,634 | 1,627 | 1,634 | 1,000 | 1,634 |
| 2025-03-13 | 1,627 | 1,631 | 1,623 | 1,628 | 3,500 | 1,628 |
| 2025-03-12 | 1,623 | 1,634 | 1,621 | 1,627 | 1,400 | 1,627 |
| 2025-03-11 | 1,646 | 1,668 | 1,595 | 1,628 | 9,900 | 1,628 |
| 2025-03-10 | 1,656 | 1,656 | 1,646 | 1,646 | 1,600 | 1,646 |
| 2025-03-07 | 1,660 | 1,660 | 1,656 | 1,656 | 200 | 1,656 |
| 2025-03-06 | 1,660 | 1,667 | 1,659 | 1,659 | 1,200 | 1,659 |
| 2025-03-05 | 1,657 | 1,657 | 1,652 | 1,652 | 800 | 1,652 |
| 2025-03-04 | 1,656 | 1,657 | 1,656 | 1,657 | 900 | 1,657 |
| 2025-03-03 | 1,661 | 1,661 | 1,646 | 1,658 | 2,300 | 1,658 |
| 2025-02-28 | 1,657 | 1,657 | 1,653 | 1,653 | 600 | 1,653 |
| 2025-02-27 | 1,661 | 1,663 | 1,657 | 1,657 | 1,400 | 1,657 |
| 2025-02-26 | 1,655 | 1,656 | 1,655 | 1,655 | 2,100 | 1,655 |
| 2025-02-25 | 1,652 | 1,655 | 1,652 | 1,655 | 1,600 | 1,655 |
| 2025-02-21 | 1,656 | 1,656 | 1,650 | 1,652 | 1,500 | 1,652 |
| 2025-02-20 | 1,651 | 1,654 | 1,651 | 1,651 | 1,100 | 1,651 |
| 2025-02-19 | - | - | - | 1,654 | - | 1,654 |
| 2025-02-18 | 1,655 | 1,655 | 1,650 | 1,654 | 1,400 | 1,654 |
| 2025-02-17 | 1,661 | 1,661 | 1,655 | 1,655 | 1,900 | 1,655 |
| 2025-02-14 | 1,656 | 1,665 | 1,656 | 1,657 | 1,900 | 1,657 |
| 2025-02-13 | 1,676 | 1,676 | 1,660 | 1,665 | 4,100 | 1,665 |
| 2025-02-12 | 1,650 | 1,700 | 1,645 | 1,664 | 23,100 | 1,664 |
| 2025-02-10 | 1,643 | 1,652 | 1,643 | 1,652 | 1,200 | 1,652 |
| 2025-02-07 | 1,636 | 1,640 | 1,636 | 1,640 | 500 | 1,640 |
| 2025-02-06 | 1,637 | 1,637 | 1,634 | 1,636 | 1,100 | 1,636 |
| 2025-02-05 | 1,635 | 1,638 | 1,629 | 1,631 | 900 | 1,631 |
| 2025-02-04 | 1,647 | 1,647 | 1,630 | 1,635 | 2,900 | 1,635 |
| 2025-02-03 | 1,660 | 1,660 | 1,638 | 1,647 | 4,300 | 1,647 |
| 2025-01-31 | 1,665 | 1,697 | 1,655 | 1,662 | 15,500 | 1,662 |
| 2025-01-30 | 1,659 | 1,667 | 1,647 | 1,666 | 2,600 | 1,666 |
| 2025-01-29 | 1,646 | 1,666 | 1,645 | 1,660 | 3,200 | 1,660 |
| 2025-01-28 | 1,640 | 1,641 | 1,636 | 1,636 | 1,400 | 1,636 |
| 2025-01-27 | 1,635 | 1,635 | 1,633 | 1,633 | 1,000 | 1,633 |
| 2025-01-24 | 1,625 | 1,630 | 1,618 | 1,627 | 2,000 | 1,627 |
| 2025-01-23 | 1,621 | 1,631 | 1,617 | 1,629 | 3,700 | 1,629 |
| 2025-01-22 | 1,620 | 1,625 | 1,618 | 1,619 | 2,300 | 1,619 |
| 2025-01-21 | 1,621 | 1,621 | 1,619 | 1,620 | 1,300 | 1,620 |
| 2025-01-20 | 1,626 | 1,630 | 1,623 | 1,623 | 1,900 | 1,623 |
| 2025-01-17 | 1,630 | 1,630 | 1,626 | 1,626 | 1,400 | 1,626 |
| 2025-01-16 | 1,640 | 1,640 | 1,632 | 1,632 | 1,100 | 1,632 |
| 2025-01-15 | 1,641 | 1,644 | 1,633 | 1,644 | 1,500 | 1,644 |
| 2025-01-14 | 1,652 | 1,654 | 1,641 | 1,641 | 3,000 | 1,641 |
| 2025-01-10 | 1,653 | 1,658 | 1,652 | 1,652 | 1,300 | 1,652 |
| 2025-01-09 | 1,652 | 1,652 | 1,652 | 1,652 | 900 | 1,652 |
| 2025-01-08 | 1,657 | 1,657 | 1,652 | 1,652 | 1,900 | 1,652 |
| 2025-01-07 | 1,664 | 1,664 | 1,656 | 1,657 | 1,400 | 1,657 |
| 2025-01-06 | 1,651 | 1,667 | 1,651 | 1,664 | 3,500 | 1,664 |
分割・併合履歴 ： [2021-12-29]1株→3株 [2012-12-26]1株→100株 [2003-12-25]1株→3株 [2001-12-25]1株→3株