7995東証P貸借
業種 化学
バルカー 株価時系列データ
PTS
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,245 | 3,355 | 3,230 | 3,305 | +60 | +1.9 | 211,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,300 | 3,305 | 3,220 | 3,245 | -35 | -1.1 | 207,000 |
| 11/8 | 3,280 | 3,380 | 3,255 | 3,280 | +40 | +1.2 | 173,800 |
| 11/1 | 3,200 | 3,330 | 3,175 | 3,240 | +65 | +2.1 | 325,600 |
| 10/25 | 3,390 | 3,395 | 3,155 | 3,175 | -235 | -6.9 | 237,000 |
| 10/18 | 3,365 | 3,420 | 3,290 | 3,410 | +90 | +2.7 | 186,700 |
| 10/11 | 3,410 | 3,410 | 3,290 | 3,320 | -35 | -1.0 | 244,400 |
| 10/4 | 3,280 | 3,445 | 3,275 | 3,355 | -50 | -1.5 | 214,900 |
| 9/27 | 3,400 | 3,445 | 3,365 | 3,405 | +35 | +1.0 | 209,900 |
| 9/20 | 3,315 | 3,405 | 3,250 | 3,370 | +60 | +1.8 | 145,400 |
| 9/13 | 3,335 | 3,400 | 3,275 | 3,310 | -80 | -2.4 | 255,700 |
| 9/6 | 3,615 | 3,645 | 3,375 | 3,390 | -65 | -1.9 | 296,500 |
| 8/30 | 3,420 | 3,505 | 3,365 | 3,455 | +45 | +1.3 | 161,900 |
| 8/23 | 3,540 | 3,550 | 3,395 | 3,410 | -140 | -3.9 | 166,500 |
| 8/16 | 3,400 | 3,590 | 3,385 | 3,550 | +145 | +4.3 | 269,100 |
| 8/9 | 3,210 | 3,555 | 3,000 | 3,405 | -10 | -0.3 | 511,400 |
| 8/2 | 3,575 | 3,725 | 3,405 | 3,415 | -115 | -3.3 | 420,200 |
| 7/26 | 3,710 | 3,710 | 3,500 | 3,530 | -180 | -4.9 | 262,000 |
| 7/19 | 3,765 | 3,770 | 3,695 | 3,710 | -40 | -1.1 | 195,800 |
| 7/12 | 3,640 | 3,765 | 3,620 | 3,750 | +110 | +3.0 | 339,000 |
| 7/5 | 3,695 | 3,700 | 3,620 | 3,640 | -25 | -0.7 | 287,000 |
| 6/28 | 3,520 | 3,670 | 3,510 | 3,665 | +150 | +4.3 | 358,000 |
| 6/21 | 3,625 | 3,645 | 3,450 | 3,515 | -150 | -4.1 | 605,400 |
| 6/14 | 3,610 | 3,665 | 3,550 | 3,665 | +70 | +2.0 | 296,200 |
| 6/7 | 3,625 | 3,705 | 3,545 | 3,595 | -15 | -0.4 | 412,800 |
| 5/31 | 3,760 | 3,770 | 3,560 | 3,610 | -170 | -4.5 | 498,700 |
| 5/24 | 3,840 | 3,910 | 3,780 | 3,780 | -60 | -1.6 | 344,500 |
| 5/17 | 4,530 | 4,630 | 3,775 | 3,840 | -685 | -15.1 | 884,500 |
| 5/10 | 4,515 | 4,600 | 4,495 | 4,525 | +65 | +1.5 | 243,300 |
| 5/2 | 4,405 | 4,465 | 4,360 | 4,460 | +105 | +2.4 | 141,300 |
| 4/26 | 4,455 | 4,480 | 4,275 | 4,355 | -80 | -1.8 | 347,700 |
▶︎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
