KabuInsight

ベルパーク

9441
スタンダード/情報･通信業/Bell-Park Co.,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
2026-03-132,754.02,774.02,719.02,746.0-18.0-0.65%30,200
2026-03-122,759.02,806.02,728.02,764.0+1.0+0.04%29,300
2026-03-112,779.02,799.02,750.02,763.0-6.0-0.22%16,700
2026-03-102,734.02,769.02,710.02,769.0+50.0+1.84%19,700
2026-03-092,750.02,750.02,685.02,719.0-55.0-1.98%42,600
2026-03-062,679.02,774.02,657.02,774.0+90.0+3.35%46,700
2026-03-052,593.02,684.02,584.02,684.0+101.0+3.91%41,300
2026-03-042,588.02,599.02,550.02,583.0-9.0-0.35%131,500
2026-03-032,584.02,624.02,577.02,592.0-16.0-0.61%26,900
2026-03-022,601.02,624.02,588.02,608.0-21.0-0.80%13,500
2026-02-272,604.02,664.02,604.02,629.0+40.0+1.54%26,100
2026-02-262,583.02,623.02,580.02,589.0+6.0+0.23%13,600
2026-02-252,595.02,600.02,583.02,583.0-1.0-0.04%11,900
2026-02-242,594.02,594.02,566.02,584.00.00.00%12,800
2026-02-202,585.02,606.02,580.02,584.0-1.0-0.04%11,600
2026-02-192,582.02,609.02,564.02,585.0+23.0+0.90%15,300
2026-02-182,548.02,611.02,536.02,562.0+26.0+1.03%20,700
2026-02-172,538.02,553.02,506.02,536.0-1.0-0.04%13,200
2026-02-162,509.02,559.02,504.02,537.0+33.0+1.32%28,700
2026-02-132,525.02,563.02,500.02,504.0-45.0-1.77%31,600
2026-02-122,657.02,657.02,476.02,549.0-70.0-2.67%39,700
2026-02-102,600.02,638.02,581.02,619.0+12.0+0.46%6,400
2026-02-092,606.02,608.02,558.02,607.0+36.0+1.40%5,300
2026-02-062,574.02,592.02,553.02,571.0-26.0-1.00%4,800
2026-02-052,606.02,606.02,532.02,597.0+15.0+0.58%111,700
2026-02-042,605.02,606.02,573.02,582.0-28.0-1.07%5,300
2026-02-032,607.02,623.02,607.02,610.0-9.0-0.34%4,000
2026-02-022,580.02,625.02,578.02,619.0+61.0+2.38%15,800
2026-01-302,523.02,631.02,515.02,558.0-4.0-0.16%23,500
2026-01-292,559.02,563.02,520.02,562.0+6.0+0.23%3,700
2026-01-282,582.02,582.02,550.02,556.0-26.0-1.01%3,700
2026-01-272,622.02,625.02,582.02,582.0-39.0-1.49%7,400
2026-01-262,640.02,640.02,603.02,621.0-19.0-0.72%5,700
2026-01-232,619.02,647.02,611.02,640.0+23.0+0.88%8,200
2026-01-222,609.02,630.02,601.02,617.0+17.0+0.65%5,900
2026-01-212,601.02,605.02,579.02,600.0-9.0-0.34%8,000
2026-01-202,609.02,616.02,592.02,609.0+2.0+0.08%5,400
2026-01-192,603.02,622.02,597.02,607.0-17.0-0.65%9,500
2026-01-162,618.02,649.02,592.02,624.0-19.0-0.72%7,000
2026-01-152,620.02,651.02,615.02,643.0-2.0-0.08%6,800
2026-01-142,624.02,657.02,610.02,645.0+21.0+0.80%8,000
2026-01-132,611.02,635.02,604.02,624.0+13.0+0.50%8,200
2026-01-092,605.02,627.02,590.02,611.0+7.0+0.27%9,400
2026-01-082,654.02,655.02,600.02,604.0-36.0-1.36%13,200
2026-01-072,631.02,653.02,621.02,640.0+2.0+0.08%9,800
2026-01-062,640.02,655.02,631.02,638.0-10.0-0.38%6,200
2026-01-052,650.02,652.02,638.02,648.0-6.0-0.23%5,700
2025-12-302,655.02,670.02,643.02,654.0+5.0+0.19%3,900
2025-12-292,634.02,653.02,634.02,649.0-41.0-1.52%15,400
2025-12-262,690.02,717.02,690.02,690.0-8.0-0.30%33,700
2025-12-252,700.02,706.02,685.02,698.0-3.0-0.11%11,300
2025-12-242,700.02,705.02,685.02,701.0+1.0+0.04%8,100
2025-12-232,701.02,705.02,686.02,700.0-1.0-0.04%6,200
2025-12-222,668.02,702.02,668.02,701.0+34.0+1.27%12,500
2025-12-192,668.02,682.02,661.02,667.0-1.0-0.04%4,000
2025-12-182,710.02,710.02,668.02,668.0-31.0-1.15%7,100
2025-12-172,709.02,720.02,689.02,699.0-9.0-0.33%6,500
2025-12-162,728.02,728.02,688.02,708.0-20.0-0.73%10,700
2025-12-152,724.02,735.02,697.02,728.0+4.0+0.15%11,900
2025-12-122,706.02,726.02,688.02,724.0+30.0+1.11%6,300
2025-12-112,712.02,717.02,692.02,694.0-18.0-0.66%4,800
2025-12-102,726.02,726.02,697.02,712.0-16.0-0.59%9,400
2025-12-092,726.02,728.02,712.02,728.0-17.0-0.62%3,000
2025-12-082,764.02,764.02,702.02,745.0+4.0+0.15%9,000
2025-12-052,713.02,741.02,681.02,741.0+43.0+1.59%3,400
2025-12-042,671.02,730.02,666.02,698.0+27.0+1.01%9,400
2025-12-032,670.02,684.02,670.02,671.0+1.0+0.04%4,800
2025-12-022,721.02,759.02,670.02,670.0-51.0-1.87%11,400
2025-12-012,782.02,782.02,694.02,721.0-12.0-0.44%11,600
2025-11-282,705.02,773.02,705.02,733.0+8.0+0.29%18,800
2025-11-272,726.02,741.02,698.02,725.0+25.0+0.93%12,700
2025-11-262,700.02,730.02,660.02,700.00.00.00%15,800
2025-11-252,680.02,700.02,638.02,700.0+45.0+1.69%9,200
2025-11-212,655.02,688.02,620.02,655.0+4.0+0.15%16,900
2025-11-202,634.02,688.02,613.02,651.0+32.0+1.22%9,500
2025-11-192,600.02,633.02,575.02,619.0+1.0+0.04%6,300
2025-11-182,652.02,680.02,603.02,618.0-62.0-2.31%7,200
2025-11-172,658.02,724.02,613.02,680.0+22.0+0.83%7,400
2025-11-142,678.02,698.02,626.02,658.0-22.0-0.82%13,000
2025-11-132,624.02,763.02,602.02,680.0+56.0+2.13%13,100
2025-11-122,605.02,668.02,597.02,624.0+19.0+0.73%11,500
2025-11-112,622.02,686.02,587.02,605.0-17.0-0.65%16,200
2025-11-102,623.02,689.02,615.02,622.0-43.0-1.61%15,200
2025-11-072,820.02,878.02,600.02,665.0-195.0-6.82%27,800
2025-11-062,855.02,916.02,852.02,860.0-41.0-1.41%10,100
2025-11-052,968.02,968.02,862.02,901.0-46.0-1.56%8,700
2025-11-042,906.02,990.02,906.02,947.0+18.0+0.61%6,800
2025-10-312,937.02,937.02,870.02,929.0+33.0+1.14%7,100
2025-10-302,926.02,929.02,890.02,896.0-18.0-0.62%2,800
2025-10-292,936.02,949.02,872.02,914.0-21.0-0.72%8,800
2025-10-282,992.02,999.02,904.02,935.0-57.0-1.91%6,800
2025-10-272,950.03,015.02,950.02,992.0+42.0+1.42%6,600
2025-10-242,909.03,035.02,893.02,950.0+37.0+1.27%15,100
2025-10-232,942.02,942.02,894.02,913.0-18.0-0.61%2,800
2025-10-222,920.02,945.02,872.02,931.0+11.0+0.38%9,400
2025-10-212,969.02,996.02,920.02,920.0-49.0-1.65%8,600
2025-10-202,997.03,025.02,960.02,969.0-2.0-0.07%8,200
2025-10-172,939.03,000.02,939.02,971.0+46.0+1.57%13,500
2025-10-162,950.02,999.02,925.02,925.0-20.0-0.68%17,000
2025-10-152,825.02,959.02,825.02,945.0+123.0+4.36%14,400
2025-10-142,866.02,866.02,800.02,822.0-45.0-1.57%10,300
2025-10-102,871.02,885.02,834.02,867.0+46.0+1.63%7,000
2025-10-092,830.02,925.02,802.02,821.0-1.0-0.04%14,100
2025-10-082,752.02,831.02,744.02,822.0+119.0+4.40%17,000
2025-10-072,720.02,768.02,703.02,703.0-2.0-0.07%6,900
2025-10-062,740.02,789.02,700.02,705.0+15.0+0.56%6,800
2025-10-032,666.02,751.02,658.02,690.0+20.0+0.75%8,100
2025-10-022,816.02,819.02,669.02,670.0-128.0-4.57%18,300
2025-10-012,779.02,829.02,758.02,798.0+22.0+0.79%11,000
2025-09-302,832.02,833.02,730.02,776.0-20.0-0.72%16,400
2025-09-292,740.02,797.02,740.02,796.0+56.0+2.04%11,500
2025-09-262,667.02,741.02,667.02,740.0+73.0+2.74%10,100
2025-09-252,726.02,749.02,651.02,667.0-59.0-2.16%12,400
2025-09-242,720.02,766.02,715.02,726.0+12.0+0.44%8,900
2025-09-222,631.02,724.02,631.02,714.0+91.0+3.47%8,700
2025-09-192,631.02,638.02,604.02,623.0-3.0-0.11%4,000
2025-09-182,678.02,678.02,585.02,626.0-52.0-1.94%8,900
2025-09-172,686.02,693.02,633.02,678.0+42.0+1.59%5,000
2025-09-162,633.02,695.02,624.02,636.0+3.0+0.11%11,900
2025-09-122,588.02,640.02,555.02,633.0——10,600

直近120営業日分を表示