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
2025-02-131,6761,6761,6601,6654,1001,665
2025-02-121,6501,7001,6451,66423,1001,664
2025-02-101,6431,6521,6431,6521,2001,652
2025-02-071,6361,6401,6361,6405001,640
2025-02-061,6371,6371,6341,6361,1001,636
2025-02-051,6351,6381,6291,6319001,631
2025-02-041,6471,6471,6301,6352,9001,635
2025-02-031,6601,6601,6381,6474,3001,647
2025-01-311,6651,6971,6551,66215,5001,662
2025-01-301,6591,6671,6471,6662,6001,666
2025-01-291,6461,6661,6451,6603,2001,660
2025-01-281,6401,6411,6361,6361,4001,636
2025-01-271,6351,6351,6331,6331,0001,633
2025-01-241,6251,6301,6181,6272,0001,627
2025-01-231,6211,6311,6171,6293,7001,629
2025-01-221,6201,6251,6181,6192,3001,619
2025-01-211,6211,6211,6191,6201,3001,620
2025-01-201,6261,6301,6231,6231,9001,623
2025-01-171,6301,6301,6261,6261,4001,626
2025-01-161,6401,6401,6321,6321,1001,632
2025-01-151,6411,6441,6331,6441,5001,644
2025-01-141,6521,6541,6411,6413,0001,641
2025-01-101,6531,6581,6521,6521,3001,652
2025-01-091,6521,6521,6521,6529001,652
2025-01-081,6571,6571,6521,6521,9001,652
2025-01-071,6641,6641,6561,6571,4001,657
2025-01-061,6511,6671,6511,6643,5001,664

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