バルミューダ
6612グロース/電気機器/BALMUDA Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 608.0 | 610.0 | 607.0 | 608.0 | -2.0 | -0.33% | 2,000 |
| 2026-03-12 | 610.0 | 612.0 | 609.0 | 610.0 | 0.0 | 0.00% | 7,300 |
| 2026-03-11 | 613.0 | 613.0 | 610.0 | 610.0 | -3.0 | -0.49% | 4,900 |
| 2026-03-10 | 612.0 | 613.0 | 610.0 | 613.0 | +1.0 | +0.16% | 7,400 |
| 2026-03-09 | 618.0 | 618.0 | 612.0 | 612.0 | -4.0 | -0.65% | 7,800 |
| 2026-03-06 | 618.0 | 628.0 | 616.0 | 616.0 | 0.0 | 0.00% | 4,600 |
| 2026-03-05 | 622.0 | 623.0 | 616.0 | 616.0 | -4.0 | -0.65% | 9,000 |
| 2026-03-04 | 636.0 | 636.0 | 620.0 | 620.0 | -16.0 | -2.52% | 10,900 |
| 2026-03-03 | 637.0 | 650.0 | 631.0 | 636.0 | -4.0 | -0.63% | 5,100 |
| 2026-03-02 | 641.0 | 643.0 | 637.0 | 640.0 | -1.0 | -0.16% | 2,500 |
| 2026-02-27 | 635.0 | 647.0 | 635.0 | 641.0 | +6.0 | +0.94% | 5,300 |
| 2026-02-26 | 628.0 | 642.0 | 625.0 | 635.0 | +11.0 | +1.76% | 9,800 |
| 2026-02-25 | 625.0 | 630.0 | 624.0 | 624.0 | -1.0 | -0.16% | 4,600 |
| 2026-02-24 | 628.0 | 636.0 | 625.0 | 625.0 | -7.0 | -1.11% | 7,500 |
| 2026-02-20 | 625.0 | 632.0 | 625.0 | 632.0 | +7.0 | +1.12% | 5,400 |
| 2026-02-19 | 625.0 | 630.0 | 622.0 | 625.0 | 0.0 | 0.00% | 11,700 |
| 2026-02-18 | 654.0 | 654.0 | 624.0 | 625.0 | -32.0 | -4.87% | 27,300 |
| 2026-02-17 | 680.0 | 680.0 | 654.0 | 657.0 | -22.0 | -3.24% | 9,700 |
| 2026-02-16 | 655.0 | 689.0 | 652.0 | 679.0 | +27.0 | +4.14% | 17,100 |
| 2026-02-13 | 643.0 | 656.0 | 641.0 | 652.0 | +10.0 | +1.56% | 16,000 |
| 2026-02-12 | 640.0 | 642.0 | 637.0 | 642.0 | +3.0 | +0.47% | 22,300 |
| 2026-02-10 | 636.0 | 643.0 | 631.0 | 639.0 | +7.0 | +1.11% | 6,300 |
| 2026-02-09 | 630.0 | 636.0 | 630.0 | 632.0 | +3.0 | +0.48% | 6,600 |
| 2026-02-06 | 628.0 | 635.0 | 628.0 | 629.0 | 0.0 | 0.00% | 3,500 |
| 2026-02-05 | 628.0 | 635.0 | 628.0 | 629.0 | -1.0 | -0.16% | 8,700 |
| 2026-02-04 | 624.0 | 630.0 | 624.0 | 630.0 | +7.0 | +1.12% | 7,200 |
| 2026-02-03 | 629.0 | 629.0 | 623.0 | 623.0 | -2.0 | -0.32% | 6,500 |
| 2026-02-02 | 629.0 | 630.0 | 625.0 | 625.0 | -3.0 | -0.48% | 5,500 |
| 2026-01-30 | 629.0 | 631.0 | 627.0 | 628.0 | -1.0 | -0.16% | 8,000 |
| 2026-01-29 | 631.0 | 631.0 | 624.0 | 629.0 | -7.0 | -1.10% | 21,700 |
| 2026-01-28 | 633.0 | 637.0 | 633.0 | 636.0 | +5.0 | +0.79% | 2,700 |
| 2026-01-27 | 631.0 | 633.0 | 631.0 | 631.0 | 0.0 | 0.00% | 3,700 |
| 2026-01-26 | 633.0 | 633.0 | 630.0 | 631.0 | -3.0 | -0.47% | 7,100 |
| 2026-01-23 | 633.0 | 637.0 | 631.0 | 634.0 | -1.0 | -0.16% | 12,000 |
| 2026-01-22 | 643.0 | 643.0 | 630.0 | 635.0 | -7.0 | -1.09% | 21,900 |
| 2026-01-21 | 653.0 | 653.0 | 637.0 | 642.0 | -12.0 | -1.83% | 22,100 |
| 2026-01-20 | 651.0 | 655.0 | 650.0 | 654.0 | +3.0 | +0.46% | 8,600 |
| 2026-01-19 | 651.0 | 659.0 | 645.0 | 651.0 | -7.0 | -1.06% | 32,700 |
| 2026-01-16 | 661.0 | 661.0 | 651.0 | 658.0 | -3.0 | -0.45% | 22,000 |
| 2026-01-15 | 680.0 | 683.0 | 660.0 | 661.0 | -24.0 | -3.50% | 59,200 |
| 2026-01-14 | 685.0 | 685.0 | 683.0 | 685.0 | 0.0 | 0.00% | 4,300 |
| 2026-01-13 | 692.0 | 692.0 | 685.0 | 685.0 | 0.0 | 0.00% | 6,000 |
| 2026-01-09 | 684.0 | 687.0 | 684.0 | 685.0 | +1.0 | +0.15% | 3,000 |
| 2026-01-08 | 685.0 | 685.0 | 683.0 | 684.0 | +2.0 | +0.29% | 3,900 |
| 2026-01-07 | 683.0 | 686.0 | 682.0 | 682.0 | -1.0 | -0.15% | 8,000 |
| 2026-01-06 | 679.0 | 684.0 | 679.0 | 683.0 | +5.0 | +0.74% | 3,600 |
| 2026-01-05 | 684.0 | 685.0 | 678.0 | 678.0 | -2.0 | -0.29% | 5,000 |
| 2025-12-30 | 680.0 | 683.0 | 679.0 | 680.0 | +1.0 | +0.15% | 7,000 |
| 2025-12-29 | 681.0 | 682.0 | 679.0 | 679.0 | -4.0 | -0.59% | 20,300 |
| 2025-12-26 | 691.0 | 693.0 | 683.0 | 683.0 | -11.0 | -1.59% | 35,900 |
| 2025-12-25 | 694.0 | 695.0 | 691.0 | 694.0 | -2.0 | -0.29% | 33,300 |
| 2025-12-24 | 699.0 | 699.0 | 693.0 | 696.0 | -3.0 | -0.43% | 18,600 |
| 2025-12-23 | 704.0 | 704.0 | 699.0 | 699.0 | -6.0 | -0.85% | 16,100 |
| 2025-12-22 | 704.0 | 706.0 | 701.0 | 705.0 | -2.0 | -0.28% | 9,500 |
| 2025-12-19 | 708.0 | 710.0 | 704.0 | 707.0 | -5.0 | -0.70% | 4,400 |
| 2025-12-18 | 702.0 | 712.0 | 702.0 | 712.0 | +6.0 | +0.85% | 17,800 |
| 2025-12-17 | 718.0 | 718.0 | 700.0 | 706.0 | -12.0 | -1.67% | 14,800 |
| 2025-12-16 | 732.0 | 732.0 | 718.0 | 718.0 | -14.0 | -1.91% | 18,500 |
| 2025-12-15 | 740.0 | 740.0 | 732.0 | 732.0 | -4.0 | -0.54% | 8,100 |
| 2025-12-12 | 740.0 | 740.0 | 732.0 | 736.0 | -4.0 | -0.54% | 6,900 |
| 2025-12-11 | 741.0 | 747.0 | 739.0 | 740.0 | -1.0 | -0.13% | 5,400 |
| 2025-12-10 | 747.0 | 750.0 | 740.0 | 741.0 | -6.0 | -0.80% | 7,100 |
| 2025-12-09 | 747.0 | 749.0 | 746.0 | 747.0 | 0.0 | 0.00% | 3,100 |
| 2025-12-08 | 754.0 | 755.0 | 747.0 | 747.0 | -7.0 | -0.93% | 2,500 |
| 2025-12-05 | 753.0 | 754.0 | 748.0 | 754.0 | +6.0 | +0.80% | 3,400 |
| 2025-12-04 | 750.0 | 753.0 | 748.0 | 748.0 | -2.0 | -0.27% | 3,900 |
| 2025-12-03 | 755.0 | 755.0 | 750.0 | 750.0 | -3.0 | -0.40% | 2,300 |
| 2025-12-02 | 752.0 | 762.0 | 751.0 | 753.0 | +3.0 | +0.40% | 3,700 |
| 2025-12-01 | 757.0 | 764.0 | 750.0 | 750.0 | -7.0 | -0.92% | 4,900 |
| 2025-11-28 | 756.0 | 764.0 | 755.0 | 757.0 | +2.0 | +0.26% | 3,200 |
| 2025-11-27 | 767.0 | 767.0 | 754.0 | 755.0 | -16.0 | -2.08% | 2,600 |
| 2025-11-26 | 777.0 | 777.0 | 768.0 | 771.0 | -3.0 | -0.39% | 3,100 |
| 2025-11-25 | 750.0 | 777.0 | 741.0 | 774.0 | +34.0 | +4.59% | 13,100 |
| 2025-11-21 | 738.0 | 744.0 | 738.0 | 740.0 | +1.0 | +0.14% | 7,500 |
| 2025-11-20 | 740.0 | 741.0 | 739.0 | 739.0 | -1.0 | -0.14% | 4,200 |
| 2025-11-19 | 749.0 | 749.0 | 740.0 | 740.0 | -9.0 | -1.20% | 6,600 |
| 2025-11-18 | 752.0 | 753.0 | 749.0 | 749.0 | -4.0 | -0.53% | 14,500 |
| 2025-11-17 | 760.0 | 760.0 | 753.0 | 753.0 | -6.0 | -0.79% | 5,400 |
| 2025-11-14 | 758.0 | 764.0 | 758.0 | 759.0 | 0.0 | 0.00% | 5,600 |
| 2025-11-13 | 760.0 | 765.0 | 759.0 | 759.0 | -1.0 | -0.13% | 5,000 |
| 2025-11-12 | 764.0 | 764.0 | 760.0 | 760.0 | -4.0 | -0.52% | 6,500 |
| 2025-11-11 | 770.0 | 772.0 | 760.0 | 764.0 | -6.0 | -0.78% | 7,700 |
| 2025-11-10 | 767.0 | 775.0 | 764.0 | 770.0 | -5.0 | -0.65% | 18,800 |
| 2025-11-07 | 783.0 | 787.0 | 775.0 | 775.0 | -10.0 | -1.27% | 6,600 |
| 2025-11-06 | 786.0 | 792.0 | 785.0 | 785.0 | 0.0 | 0.00% | 4,600 |
| 2025-11-05 | 790.0 | 790.0 | 780.0 | 785.0 | -2.0 | -0.25% | 3,400 |
| 2025-11-04 | 782.0 | 797.0 | 782.0 | 787.0 | +5.0 | +0.64% | 3,400 |
| 2025-10-31 | 771.0 | 791.0 | 771.0 | 782.0 | +16.0 | +2.09% | 8,700 |
| 2025-10-30 | 817.0 | 817.0 | 760.0 | 766.0 | -51.0 | -6.24% | 20,000 |
| 2025-10-29 | 815.0 | 818.0 | 800.0 | 817.0 | +2.0 | +0.25% | 12,600 |
| 2025-10-28 | 811.0 | 826.0 | 811.0 | 815.0 | -2.0 | -0.24% | 7,000 |
| 2025-10-27 | 818.0 | 846.0 | 817.0 | 817.0 | -1.0 | -0.12% | 7,000 |
| 2025-10-24 | 820.0 | 827.0 | 818.0 | 818.0 | -2.0 | -0.24% | 2,700 |
| 2025-10-23 | 820.0 | 820.0 | 819.0 | 820.0 | -1.0 | -0.12% | 1,000 |
| 2025-10-22 | 821.0 | 822.0 | 815.0 | 821.0 | +1.0 | +0.12% | 2,800 |
| 2025-10-21 | 821.0 | 822.0 | 818.0 | 820.0 | -2.0 | -0.24% | 1,800 |
| 2025-10-20 | 817.0 | 822.0 | 817.0 | 822.0 | +5.0 | +0.61% | 2,300 |
| 2025-10-17 | 830.0 | 830.0 | 817.0 | 817.0 | -11.0 | -1.33% | 2,400 |
| 2025-10-16 | 823.0 | 835.0 | 815.0 | 828.0 | +7.0 | +0.85% | 4,300 |
| 2025-10-15 | 814.0 | 824.0 | 814.0 | 821.0 | +7.0 | +0.86% | 1,300 |
| 2025-10-14 | 827.0 | 827.0 | 814.0 | 814.0 | -18.0 | -2.16% | 5,200 |
| 2025-10-10 | 833.0 | 844.0 | 832.0 | 832.0 | -3.0 | -0.36% | 3,400 |
| 2025-10-09 | 833.0 | 845.0 | 833.0 | 835.0 | +3.0 | +0.36% | 2,700 |
| 2025-10-08 | 825.0 | 850.0 | 815.0 | 832.0 | +7.0 | +0.85% | 9,300 |
| 2025-10-07 | 819.0 | 825.0 | 819.0 | 825.0 | +3.0 | +0.36% | 3,700 |
| 2025-10-06 | 840.0 | 840.0 | 811.0 | 822.0 | +10.0 | +1.23% | 9,400 |
| 2025-10-03 | 833.0 | 845.0 | 812.0 | 812.0 | -22.0 | -2.64% | 14,700 |
| 2025-10-02 | 872.0 | 872.0 | 834.0 | 834.0 | -23.0 | -2.68% | 9,000 |
| 2025-10-01 | 871.0 | 901.0 | 835.0 | 857.0 | -6.0 | -0.70% | 28,400 |
| 2025-09-30 | 840.0 | 905.0 | 840.0 | 863.0 | +32.0 | +3.85% | 47,800 |
| 2025-09-29 | 812.0 | 887.0 | 810.0 | 831.0 | +20.0 | +2.47% | 43,300 |
| 2025-09-26 | 812.0 | 815.0 | 811.0 | 811.0 | -1.0 | -0.12% | 2,200 |
| 2025-09-25 | 819.0 | 820.0 | 810.0 | 812.0 | -6.0 | -0.73% | 3,300 |
| 2025-09-24 | 810.0 | 825.0 | 810.0 | 818.0 | +8.0 | +0.99% | 13,400 |
| 2025-09-22 | 822.0 | 822.0 | 810.0 | 810.0 | -12.0 | -1.46% | 13,400 |
| 2025-09-19 | 824.0 | 826.0 | 822.0 | 822.0 | -5.0 | -0.60% | 4,500 |
| 2025-09-18 | 829.0 | 830.0 | 824.0 | 827.0 | 0.0 | 0.00% | 2,700 |
| 2025-09-17 | 825.0 | 828.0 | 825.0 | 827.0 | +2.0 | +0.24% | 5,800 |
| 2025-09-16 | 830.0 | 832.0 | 825.0 | 825.0 | -5.0 | -0.60% | 10,100 |
| 2025-09-12 | 855.0 | 855.0 | 830.0 | 830.0 | — | — | 15,100 |
直近120営業日分を表示