9441 (株)ベルパーク 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,707 | 1,707 | 1,691 | 1,700 | 7,100 | 1,700 |
| 2024-04-25 | 1,714 | 1,714 | 1,709 | 1,710 | 2,100 | 1,710 |
| 2024-04-24 | 1,717 | 1,717 | 1,709 | 1,709 | 2,000 | 1,709 |
| 2024-04-23 | 1,710 | 1,714 | 1,708 | 1,710 | 2,700 | 1,710 |
| 2024-04-22 | 1,710 | 1,710 | 1,708 | 1,710 | 900 | 1,710 |
| 2024-04-19 | 1,706 | 1,719 | 1,700 | 1,707 | 1,900 | 1,707 |
| 2024-04-18 | 1,700 | 1,711 | 1,695 | 1,706 | 1,500 | 1,706 |
| 2024-04-17 | 1,700 | 1,701 | 1,698 | 1,701 | 1,800 | 1,701 |
| 2024-04-16 | 1,700 | 1,701 | 1,698 | 1,700 | 2,700 | 1,700 |
| 2024-04-15 | 1,701 | 1,703 | 1,699 | 1,700 | 4,100 | 1,700 |
| 2024-04-12 | 1,708 | 1,711 | 1,702 | 1,708 | 2,500 | 1,708 |
| 2024-04-11 | 1,707 | 1,708 | 1,706 | 1,708 | 1,300 | 1,708 |
| 2024-04-10 | 1,709 | 1,710 | 1,707 | 1,707 | 1,300 | 1,707 |
| 2024-04-09 | 1,708 | 1,709 | 1,705 | 1,709 | 1,700 | 1,709 |
| 2024-04-08 | 1,711 | 1,711 | 1,706 | 1,708 | 2,700 | 1,708 |
| 2024-04-05 | 1,708 | 1,712 | 1,708 | 1,710 | 2,600 | 1,710 |
| 2024-04-04 | 1,708 | 1,710 | 1,705 | 1,709 | 1,200 | 1,709 |
| 2024-04-03 | 1,701 | 1,709 | 1,701 | 1,708 | 5,000 | 1,708 |
| 2024-04-02 | 1,706 | 1,708 | 1,699 | 1,707 | 3,200 | 1,707 |
| 2024-04-01 | 1,710 | 1,710 | 1,705 | 1,705 | 2,200 | 1,705 |
| 2024-03-29 | 1,696 | 1,708 | 1,696 | 1,708 | 6,200 | 1,708 |
| 2024-03-28 | 1,693 | 1,697 | 1,692 | 1,696 | 4,900 | 1,696 |
| 2024-03-27 | 1,694 | 1,694 | 1,684 | 1,693 | 3,300 | 1,693 |
| 2024-03-26 | 1,694 | 1,695 | 1,685 | 1,694 | 3,200 | 1,694 |
| 2024-03-25 | 1,693 | 1,695 | 1,692 | 1,693 | 2,300 | 1,693 |
| 2024-03-22 | 1,690 | 1,692 | 1,687 | 1,692 | 2,200 | 1,692 |
| 2024-03-21 | 1,683 | 1,695 | 1,683 | 1,690 | 2,700 | 1,690 |
| 2024-03-19 | 1,683 | 1,685 | 1,681 | 1,684 | 1,800 | 1,684 |
| 2024-03-18 | 1,684 | 1,688 | 1,680 | 1,683 | 2,500 | 1,683 |
| 2024-03-15 | 1,685 | 1,696 | 1,682 | 1,683 | 1,800 | 1,683 |
| 2024-03-14 | 1,680 | 1,689 | 1,680 | 1,689 | 3,200 | 1,689 |
| 2024-03-13 | 1,683 | 1,698 | 1,683 | 1,684 | 3,100 | 1,684 |
| 2024-03-12 | 1,680 | 1,697 | 1,676 | 1,682 | 1,700 | 1,682 |
| 2024-03-11 | 1,684 | 1,690 | 1,674 | 1,680 | 3,800 | 1,680 |
| 2024-03-08 | 1,674 | 1,684 | 1,670 | 1,684 | 3,400 | 1,684 |
| 2024-03-07 | 1,670 | 1,679 | 1,670 | 1,674 | 1,000 | 1,674 |
| 2024-03-06 | 1,670 | 1,679 | 1,663 | 1,670 | 2,900 | 1,670 |
| 2024-03-05 | 1,668 | 1,669 | 1,666 | 1,669 | 1,800 | 1,669 |
| 2024-03-04 | 1,676 | 1,676 | 1,670 | 1,675 | 2,400 | 1,675 |
| 2024-03-01 | 1,685 | 1,686 | 1,678 | 1,684 | 3,700 | 1,684 |
| 2024-02-29 | 1,684 | 1,690 | 1,684 | 1,684 | 1,500 | 1,684 |
| 2024-02-28 | 1,683 | 1,695 | 1,683 | 1,684 | 1,800 | 1,684 |
| 2024-02-27 | 1,699 | 1,699 | 1,683 | 1,683 | 2,600 | 1,683 |
| 2024-02-26 | 1,697 | 1,700 | 1,693 | 1,698 | 4,700 | 1,698 |
| 2024-02-22 | 1,694 | 1,699 | 1,690 | 1,697 | 2,100 | 1,697 |
| 2024-02-21 | 1,696 | 1,696 | 1,678 | 1,694 | 1,100 | 1,694 |
| 2024-02-20 | 1,689 | 1,700 | 1,687 | 1,700 | 1,500 | 1,700 |
| 2024-02-19 | 1,671 | 1,689 | 1,671 | 1,689 | 2,800 | 1,689 |
| 2024-02-16 | 1,676 | 1,690 | 1,676 | 1,689 | 2,000 | 1,689 |
| 2024-02-15 | 1,682 | 1,687 | 1,672 | 1,683 | 1,900 | 1,683 |
| 2024-02-14 | 1,680 | 1,694 | 1,680 | 1,691 | 8,000 | 1,691 |
| 2024-02-13 | 1,696 | 1,707 | 1,675 | 1,683 | 11,300 | 1,683 |
| 2024-02-09 | 1,706 | 1,710 | 1,704 | 1,709 | 6,800 | 1,709 |
| 2024-02-08 | 1,701 | 1,709 | 1,701 | 1,706 | 6,500 | 1,706 |
| 2024-02-07 | 1,695 | 1,702 | 1,695 | 1,701 | 4,600 | 1,701 |
| 2024-02-06 | 1,689 | 1,699 | 1,689 | 1,697 | 5,100 | 1,697 |
| 2024-02-05 | 1,704 | 1,707 | 1,696 | 1,704 | 5,500 | 1,704 |
| 2024-02-02 | 1,685 | 1,711 | 1,685 | 1,704 | 8,400 | 1,704 |
| 2024-02-01 | 1,690 | 1,695 | 1,690 | 1,695 | 4,900 | 1,695 |
| 2024-01-31 | 1,690 | 1,703 | 1,684 | 1,698 | 10,100 | 1,698 |
| 2024-01-30 | 1,694 | 1,701 | 1,694 | 1,701 | 7,900 | 1,701 |
| 2024-01-29 | 1,696 | 1,697 | 1,683 | 1,697 | 7,200 | 1,697 |
| 2024-01-26 | 1,682 | 1,696 | 1,682 | 1,694 | 7,700 | 1,694 |
| 2024-01-25 | 1,691 | 1,695 | 1,691 | 1,695 | 7,800 | 1,695 |
| 2024-01-24 | 1,680 | 1,692 | 1,680 | 1,691 | 7,700 | 1,691 |
| 2024-01-23 | 1,680 | 1,688 | 1,677 | 1,687 | 2,600 | 1,687 |
| 2024-01-22 | 1,681 | 1,687 | 1,680 | 1,686 | 1,700 | 1,686 |
| 2024-01-19 | 1,682 | 1,695 | 1,674 | 1,688 | 6,800 | 1,688 |
| 2024-01-18 | 1,680 | 1,690 | 1,680 | 1,682 | 5,500 | 1,682 |
| 2024-01-17 | 1,688 | 1,692 | 1,680 | 1,680 | 1,600 | 1,680 |
| 2024-01-16 | 1,679 | 1,694 | 1,679 | 1,688 | 7,800 | 1,688 |
| 2024-01-15 | 1,686 | 1,691 | 1,685 | 1,688 | 3,400 | 1,688 |
| 2024-01-12 | 1,678 | 1,695 | 1,678 | 1,685 | 3,100 | 1,685 |
| 2024-01-11 | 1,686 | 1,687 | 1,682 | 1,686 | 1,700 | 1,686 |
| 2024-01-10 | 1,675 | 1,690 | 1,675 | 1,686 | 6,700 | 1,686 |
| 2024-01-09 | 1,685 | 1,693 | 1,676 | 1,684 | 11,200 | 1,684 |
| 2024-01-05 | 1,682 | 1,690 | 1,682 | 1,685 | 2,200 | 1,685 |
| 2024-01-04 | 1,684 | 1,696 | 1,683 | 1,689 | 4,400 | 1,689 |
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
