KabuInsight

バルカー

7995
プライム/化学/VALQUA,LTD.
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
2026-03-134,670.04,765.04,660.04,715.0-75.0-1.57%60,400
2026-03-124,820.04,855.04,760.04,790.0-170.0-3.43%65,500
2026-03-114,935.05,070.04,920.04,960.0+95.0+1.95%57,200
2026-03-104,800.04,930.04,800.04,865.0+185.0+3.95%72,100
2026-03-094,720.04,775.04,580.04,680.0-370.0-7.33%108,500
2026-03-065,010.05,090.04,965.05,050.0-40.0-0.79%54,900
2026-03-055,100.05,220.05,000.05,090.0+315.0+6.60%90,700
2026-03-044,920.05,000.04,725.04,775.0-335.0-6.56%133,900
2026-03-035,360.05,400.05,090.05,110.0-240.0-4.49%84,800
2026-03-025,270.05,380.05,180.05,350.0-20.0-0.37%85,000
2026-02-275,190.05,370.05,170.05,370.0+180.0+3.47%90,900
2026-02-265,180.05,240.05,160.05,190.0+40.0+0.78%80,200
2026-02-255,190.05,330.05,120.05,150.0-20.0-0.39%93,100
2026-02-245,090.05,180.05,010.05,170.0+170.0+3.40%95,100
2026-02-204,900.05,080.04,880.05,000.0+100.0+2.04%102,100
2026-02-194,800.04,925.04,775.04,900.0+115.0+2.40%62,200
2026-02-184,800.04,815.04,755.04,785.0+35.0+0.74%56,400
2026-02-174,675.04,795.04,635.04,750.0+205.0+4.51%104,700
2026-02-164,550.04,585.04,520.04,545.0+5.0+0.11%39,800
2026-02-134,595.04,660.04,520.04,540.0-105.0-2.26%55,400
2026-02-124,580.04,670.04,580.04,645.0+30.0+0.65%52,900
2026-02-104,580.04,635.04,575.04,615.0+40.0+0.87%43,900
2026-02-094,600.04,630.04,530.04,575.0+75.0+1.67%93,300
2026-02-064,515.04,540.04,470.04,500.0-85.0-1.85%88,800
2026-02-054,530.04,720.04,500.04,585.0+125.0+2.80%175,800
2026-02-044,425.04,505.04,375.04,460.0+60.0+1.36%92,200
2026-02-034,370.04,420.04,350.04,400.0+100.0+2.33%53,900
2026-02-024,360.04,420.04,285.04,300.0-60.0-1.38%61,200
2026-01-304,350.04,385.04,305.04,360.0+20.0+0.46%59,100
2026-01-294,340.04,420.04,335.04,340.0+15.0+0.35%54,800
2026-01-284,365.04,385.04,305.04,325.0-90.0-2.04%42,300
2026-01-274,375.04,425.04,355.04,415.00.00.00%39,000
2026-01-264,440.04,515.04,375.04,415.0-110.0-2.43%46,800
2026-01-234,530.04,570.04,490.04,525.0+15.0+0.33%43,900
2026-01-224,400.04,560.04,395.04,510.0+160.0+3.68%77,000
2026-01-214,310.04,375.04,285.04,350.0-40.0-0.91%45,600
2026-01-204,450.04,450.04,370.04,390.0-40.0-0.90%43,600
2026-01-194,475.04,485.04,410.04,430.0-35.0-0.78%41,700
2026-01-164,305.04,465.04,305.04,465.0+175.0+4.08%70,100
2026-01-154,275.04,330.04,265.04,290.0-20.0-0.46%34,800
2026-01-144,250.04,325.04,240.04,310.0+55.0+1.29%39,600
2026-01-134,240.04,275.04,190.04,255.0+85.0+2.04%43,200
2026-01-094,205.04,245.04,155.04,170.0+15.0+0.36%37,800
2026-01-084,205.04,250.04,150.04,155.0-65.0-1.54%39,500
2026-01-074,095.04,255.04,080.04,220.0+130.0+3.18%83,000
2026-01-064,050.04,125.04,050.04,090.0+35.0+0.86%33,300
2026-01-054,065.04,085.04,015.04,055.0-5.0-0.12%36,200
2025-12-304,070.04,110.04,060.04,060.0-35.0-0.85%36,100
2025-12-294,065.04,130.04,065.04,095.0+65.0+1.61%54,000
2025-12-264,025.04,050.04,010.04,030.0+5.0+0.12%30,000
2025-12-254,010.04,030.03,990.04,025.0+25.0+0.63%11,700
2025-12-244,000.04,025.03,985.04,000.0+20.0+0.50%20,300
2025-12-234,040.04,045.03,975.03,980.0+10.0+0.25%41,800
2025-12-223,955.04,005.03,945.03,970.0+40.0+1.02%46,000
2025-12-193,945.03,980.03,925.03,930.0-40.0-1.01%46,800
2025-12-183,930.03,970.03,910.03,970.0+40.0+1.02%30,700
2025-12-173,925.03,945.03,880.03,930.0+30.0+0.77%29,600
2025-12-163,885.03,935.03,880.03,900.00.00.00%37,200
2025-12-153,860.03,910.03,830.03,900.0-15.0-0.38%35,700
2025-12-123,910.03,955.03,900.03,915.0+55.0+1.42%43,400
2025-12-113,980.03,980.03,855.03,860.0-60.0-1.53%29,000
2025-12-103,980.03,995.03,920.03,920.0-55.0-1.38%26,400
2025-12-094,040.04,055.03,970.03,975.0-90.0-2.21%31,400
2025-12-083,970.04,085.03,960.04,065.0+95.0+2.39%46,500
2025-12-054,020.04,035.03,965.03,970.0-60.0-1.49%35,200
2025-12-043,995.04,045.03,970.04,030.0+80.0+2.03%68,600
2025-12-034,000.04,005.03,945.03,950.0-35.0-0.88%32,100
2025-12-024,000.04,005.03,945.03,985.0+40.0+1.01%47,000
2025-12-014,025.04,035.03,940.03,945.0-80.0-1.99%27,600
2025-11-283,990.04,025.03,975.04,025.0+50.0+1.26%38,600
2025-11-273,950.03,985.03,935.03,975.0+25.0+0.63%22,000
2025-11-263,895.03,970.03,895.03,950.0+45.0+1.15%40,900
2025-11-253,885.03,940.03,855.03,905.0+65.0+1.69%46,400
2025-11-213,750.03,845.03,750.03,840.0+20.0+0.52%42,800
2025-11-203,790.03,845.03,765.03,820.0+100.0+2.69%57,700
2025-11-193,745.03,800.03,720.03,720.0-25.0-0.67%58,900
2025-11-183,865.03,885.03,735.03,745.0-115.0-2.98%51,100
2025-11-173,870.03,890.03,855.03,860.0-10.0-0.26%28,200
2025-11-143,890.03,955.03,870.03,870.0-85.0-2.15%39,200
2025-11-133,980.04,005.03,950.03,955.0-5.0-0.13%44,200
2025-11-123,930.04,000.03,930.03,960.0+20.0+0.51%48,600
2025-11-113,885.03,970.03,870.03,940.0+55.0+1.42%57,800
2025-11-103,910.03,915.03,875.03,885.0+5.0+0.13%53,500
2025-11-073,905.03,930.03,860.03,880.0-60.0-1.52%69,200
2025-11-063,745.03,970.03,690.03,940.0+25.0+0.64%245,200
2025-11-054,000.04,005.03,825.03,915.0-85.0-2.13%114,400
2025-11-043,825.04,045.03,825.04,000.0+115.0+2.96%195,000
2025-10-313,850.03,885.03,815.03,885.0+55.0+1.44%59,900
2025-10-303,800.03,850.03,800.03,830.0+45.0+1.19%135,200
2025-10-293,850.03,865.03,775.03,785.0-30.0-0.79%53,500
2025-10-283,910.03,915.03,810.03,815.0-85.0-2.18%62,800
2025-10-273,905.03,925.03,895.03,900.0+40.0+1.04%56,800
2025-10-243,785.03,870.03,785.03,860.0+75.0+1.98%43,600
2025-10-233,755.03,810.03,750.03,785.0+10.0+0.26%57,000
2025-10-223,695.03,790.03,675.03,775.0+110.0+3.00%101,900
2025-10-213,635.03,695.03,635.03,665.0+30.0+0.83%25,200
2025-10-203,665.03,665.03,615.03,635.0+25.0+0.69%28,600
2025-10-173,650.03,675.03,565.03,610.0-90.0-2.43%48,700
2025-10-163,685.03,715.03,670.03,700.0+55.0+1.51%41,300
2025-10-153,590.03,665.03,580.03,645.0+80.0+2.24%41,300
2025-10-143,590.03,620.03,545.03,565.0-95.0-2.60%72,100
2025-10-103,725.03,725.03,645.03,660.0-120.0-3.17%50,100
2025-10-093,765.03,785.03,740.03,780.0+20.0+0.53%37,600
2025-10-083,815.03,830.03,750.03,760.0-65.0-1.70%39,800
2025-10-073,855.03,870.03,825.03,825.0-20.0-0.52%46,600
2025-10-063,860.03,875.03,790.03,845.0+70.0+1.85%65,100
2025-10-033,740.03,785.03,740.03,775.0+60.0+1.62%31,600
2025-10-023,675.03,720.03,640.03,715.0+50.0+1.36%49,900
2025-10-013,750.03,750.03,665.03,665.0-95.0-2.53%52,700
2025-09-303,750.03,770.03,720.03,760.0-5.0-0.13%50,500
2025-09-293,785.03,820.03,715.03,765.0-85.0-2.21%61,400
2025-09-263,845.03,880.03,835.03,850.0+25.0+0.65%40,600
2025-09-253,805.03,850.03,805.03,825.0+20.0+0.53%29,500
2025-09-243,815.03,820.03,785.03,805.0-15.0-0.39%27,900
2025-09-223,805.03,855.03,795.03,820.0+25.0+0.66%28,900
2025-09-193,835.03,840.03,775.03,795.0-25.0-0.65%47,200
2025-09-183,830.03,840.03,810.03,820.0-10.0-0.26%32,100
2025-09-173,880.03,890.03,815.03,830.0-50.0-1.29%36,300
2025-09-163,840.03,880.03,805.03,880.0+45.0+1.17%24,800
2025-09-123,825.03,850.03,810.03,835.0——30,300

直近120営業日分を表示