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 |
|---|---|---|---|---|---|---|
| 2025-03-13 | 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