7995東証P貸借
業種 化学
バルカー 株価時系列データ
PTS
3,249.5
円
(10:19)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,340 (24/03/26) | 3,000 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,340 (24/03/26) | 3,000 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,270 | 3,380 | 3,220 | 3,225 | -80 | -2.4 | 698,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,209 | 2,555 | 2,134 | 2,430 | +257 | +11.8 | 1,147,400 |
| 19/09 | 2,064 | 2,315 | 2,044 | 2,173 | +111 | +5.4 | 842,000 |
| 19/08 | 2,211 | 2,390 | 1,985 | 2,062 | -120 | -5.5 | 879,000 |
| 19/07 | 2,311 | 2,357 | 2,122 | 2,182 | -80 | -3.5 | 674,000 |
| 19/06 | 2,034 | 2,266 | 2,011 | 2,262 | +202 | +9.8 | 926,100 |
| 19/05 | 2,394 | 2,394 | 2,038 | 2,060 | -317 | -13.3 | 1,046,200 |
| 19/04 | 2,220 | 2,423 | 2,220 | 2,377 | +164 | +7.4 | 1,160,100 |
| 19/03 | 2,282 | 2,313 | 2,132 | 2,213 | -79 | -3.5 | 1,574,000 |
| 19/02 | 2,091 | 2,348 | 2,085 | 2,292 | +177 | +8.4 | 1,510,800 |
| 19/01 | 2,138 | 2,360 | 2,087 | 2,115 | -102 | -4.6 | 2,075,600 |
| 18/12 | 2,782 | 2,782 | 2,032 | 2,217 | -536 | -19.5 | 1,631,300 |
| 18/11 | 2,739 | 2,811 | 2,585 | 2,753 | -2 | -0.1 | 1,876,600 |
| 18/10 | 3,180 | 3,230 | 2,452 | 2,755 | -435 | -13.6 | 2,779,700 |
| 18/09 | 3,225 | 3,290 | 2,907 | 3,190 | -55 | -1.7 | 1,169,700 |
| 18/08 | 3,645 | 3,645 | 3,090 | 3,245 | -435 | -11.8 | 1,214,700 |
| 18/07 | 3,160 | 3,715 | 2,876 | 3,680 | +525 | +16.6 | 1,723,400 |
| 18/06 | 3,320 | 3,550 | 3,050 | 3,155 | -165 | -5.0 | 1,097,500 |
| 18/05 | 3,035 | 3,470 | 2,995 | 3,320 | +300 | +9.9 | 2,182,500 |
| 18/04 | 2,982 | 3,150 | 2,919 | 3,020 | +74 | +2.5 | 979,200 |
| 18/03 | 3,225 | 3,225 | 2,810 | 2,946 | -319 | -9.8 | 1,158,900 |
| 18/02 | 3,450 | 3,550 | 2,900 | 3,265 | -45 | -1.4 | 1,743,200 |
| 18/01 | 3,090 | 3,480 | 3,090 | 3,310 | +225 | +7.3 | 1,608,900 |
| 17/12 | 2,663 | 3,165 | 2,629 | 3,085 | +436 | +16.5 | 2,246,700 |
| 17/11 | 2,628 | 2,836 | 2,500 | 2,649 | +21 | +0.8 | 2,754,000 |
| 17/10 | 2,779 | 2,908 | 2,584 | 2,628 | -119 | -4.3 | 2,928,200 |
| 17/09 | 2,880 | 2,918 | 2,600 | 2,747 | -125 | -4.4 | 1,655,600 |
| 17/08 | 2,920 | 3,110 | 2,789 | 2,872 | -44 | -1.5 | 2,624,800 |
| 17/07 | 2,253 | 2,950 | 2,248 | 2,916 | +692 | +31.1 | 3,152,300 |
| 17/06 | 2,250 | 2,272 | 2,134 | 2,224 | -32 | -1.4 | 1,734,700 |
| 17/05 | 1,898 | 2,290 | 1,890 | 2,256 | +354 | +18.6 | 2,075,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
