Comparing Back to the side-by-side chart ↗
Balchem Corporation（BCPC）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 171.16 | 172.39 | 169.95 | 170.73 | +0.12% | 197,293 |
| 2026-10-15 | 172.06 | 174.29 | 170.31 | 170.53 | +0.04% | 349,111 |
| 2026-10-14 | 169.40 | 170.53 | 168.02 | 170.46 | +0.44% | 250,056 |
| 2026-10-13 | 168.50 | 171.04 | 167.02 | 169.72 | +0.91% | 240,015 |
| 2026-10-12 | 167.64 | 168.94 | 166.15 | 168.19 | +0.21% | 175,405 |
| 2026-10-09 | 169.50 | 171.06 | 167.56 | 167.83 | -0.47% | 334,826 |
| 2026-10-08 | 166.65 | 169.63 | 164.56 | 168.63 | +1.33% | 211,019 |
| 2026-10-07 | 164.12 | 167.53 | 164.12 | 166.41 | +0.68% | 480,199 |
| 2026-10-06 | 167.18 | 167.91 | 164.59 | 165.29 | -0.45% | 165,888 |
| 2026-10-05 | 166.03 | 167.72 | 164.93 | 166.04 | -0.31% | 272,218 |
| 2026-10-02 | 165.13 | 167.18 | 163.85 | 166.56 | +1.75% | 197,319 |
| 2026-10-01 | 163.77 | 164.44 | 161.05 | 163.69 | -0.77% | 252,579 |
| 2026-09-30 | 167.66 | 167.85 | 164.95 | 164.96 | -1.31% | 181,061 |
| 2026-09-29 | 167.49 | 168.70 | 165.41 | 167.15 | -0.91% | 234,679 |
| 2026-09-28 | 167.89 | 168.77 | 166.10 | 168.68 | +0.47% | 172,546 |
| 2026-09-25 | 167.41 | 168.59 | 166.01 | 167.89 | +0.03% | 212,521 |
| 2026-09-24 | 168.94 | 169.16 | 166.91 | 167.84 | -0.24% | 159,366 |
| 2026-09-23 | 167.65 | 169.51 | 167.65 | 168.24 | -0.10% | 145,641 |
| 2026-09-22 | 169.58 | 170.62 | 167.99 | 168.40 | +0.63% | 216,985 |
| 2026-09-21 | 167.73 | 168.34 | 166.08 | 167.34 | +0.17% | 198,971 |
| 2026-09-18 | 165.35 | 167.14 | 164.15 | 167.05 | +0.78% | 620,235 |
| 2026-09-17 | 168.88 | 168.88 | 165.24 | 165.76 | -1.10% | 250,222 |
| 2026-09-16 | 165.59 | 170.37 | 165.59 | 167.60 | +1.41% | 240,119 |
| 2026-09-15 | 167.08 | 167.71 | 163.89 | 165.27 | -0.94% | 278,153 |
| 2026-09-14 | 165.58 | 168.18 | 164.96 | 166.83 | +1.48% | 376,898 |
| 2026-09-11 | 168.85 | 168.91 | 164.16 | 164.39 | -1.37% | 250,642 |
| 2026-09-10 | 167.55 | 167.88 | 165.13 | 166.67 | -0.99% | 127,765 |
| 2026-09-09 | 169.94 | 170.62 | 167.94 | 168.34 | -1.30% | 121,657 |
| 2026-09-08 | 170.44 | 171.27 | 169.04 | 170.56 | -0.61% | 138,261 |
| 2026-09-04 | 170.03 | 172.53 | 170.00 | 171.61 | -0.08% | 89,947 |
| 2026-09-03 | 176.93 | 177.16 | 171.47 | 171.74 | -2.13% | 180,029 |
| 2026-09-02 | 174.65 | 177.39 | 173.51 | 175.47 | +1.25% | 172,463 |
| 2026-09-01 | 175.38 | 175.90 | 172.12 | 173.31 | -1.47% | 158,152 |
| 2026-08-31 | 178.20 | 178.27 | 174.83 | 175.89 | -1.43% | 198,246 |
| 2026-08-28 | 178.97 | 180.29 | 177.07 | 178.44 | +0.33% | 150,707 |
| 2026-08-27 | 177.88 | 179.01 | 177.53 | 177.86 | -1.07% | 110,620 |
| 2026-08-26 | 180.25 | 181.74 | 178.99 | 179.79 | +0.16% | 140,306 |
| 2026-08-25 | 177.40 | 179.95 | 176.12 | 179.50 | +1.13% | 202,577 |
| 2026-08-24 | 181.62 | 182.99 | 177.38 | 177.50 | -2.09% | 279,515 |
| 2026-08-21 | 181.73 | 181.81 | 178.67 | 181.28 | +0.92% | 137,885 |
| 2026-08-20 | 178.12 | 182.00 | 178.12 | 179.63 | -0.31% | 139,606 |
| 2026-08-19 | 178.52 | 181.76 | 178.24 | 180.19 | +1.80% | 131,055 |
| 2026-08-18 | 179.65 | 179.73 | 176.72 | 177.00 | -0.77% | 169,671 |
| 2026-08-17 | 177.24 | 179.26 | 176.54 | 178.38 | -0.07% | 108,621 |
| 2026-08-14 | 177.36 | 178.56 | 174.55 | 178.51 | +0.77% | 89,141 |
| 2026-08-13 | 182.06 | 182.06 | 176.34 | 177.14 | -1.46% | 164,935 |
| 2026-08-12 | 179.11 | 181.21 | 177.93 | 179.76 | +0.42% | 137,912 |
| 2026-08-11 | 178.18 | 179.93 | 176.51 | 179.01 | +1.03% | 119,137 |
| 2026-08-10 | 178.29 | 179.93 | 176.65 | 177.19 | -1.25% | 124,610 |
| 2026-08-07 | 179.37 | 180.48 | 178.45 | 179.43 | -0.55% | 175,605 |
| 2026-08-06 | 180.00 | 181.48 | 177.17 | 180.42 | +0.91% | 186,825 |
| 2026-08-05 | 174.78 | 178.89 | 173.46 | 178.79 | +2.29% | 267,455 |
| 2026-08-04 | 172.26 | 178.62 | 169.84 | 174.78 | +0.70% | 269,658 |
| 2026-08-03 | 170.75 | 177.05 | 170.28 | 173.57 | +3.59% | 262,003 |
| 2026-07-31 | 163.19 | 167.79 | 160.46 | 167.56 | +2.97% | 346,156 |
| 2026-07-30 | 163.32 | 164.16 | 160.89 | 162.73 | -0.60% | 271,851 |
| 2026-07-29 | 164.88 | 165.42 | 163.45 | 163.71 | -1.25% | 157,702 |
| 2026-07-28 | 167.19 | 169.57 | 165.68 | 165.79 | +0.61% | 317,890 |
| 2026-07-27 | 163.66 | 165.43 | 162.65 | 164.79 | +1.22% | 138,914 |
| 2026-07-24 | 161.58 | 163.72 | 161.45 | 162.81 | +1.12% | 129,732 |
| 2026-07-23 | 160.67 | 162.26 | 159.91 | 161.00 | -0.68% | 145,808 |
| 2026-07-22 | 161.37 | 162.29 | 160.47 | 162.10 | +0.61% | 152,506 |
| 2026-07-21 | 162.43 | 163.29 | 160.75 | 161.12 | -1.14% | 197,781 |
| 2026-07-20 | 163.87 | 165.40 | 161.27 | 162.97 | -0.23% | 149,085 |
| 2026-07-17 | 166.35 | 168.91 | 162.85 | 163.35 | -1.73% | 170,991 |
| 2026-07-16 | 163.16 | 166.61 | 162.63 | 166.23 | +2.17% | 230,441 |
| 2026-07-15 | 161.65 | 163.28 | 159.57 | 162.70 | +1.14% | 170,693 |
| 2026-07-14 | 163.57 | 164.07 | 160.32 | 160.86 | -0.36% | 172,800 |
| 2026-07-13 | 162.93 | 163.92 | 159.34 | 161.44 | -0.44% | 250,954 |
| 2026-07-10 | 164.19 | 165.46 | 161.91 | 162.15 | -0.84% | 249,120 |
| 2026-07-09 | 165.85 | 165.85 | 162.01 | 163.53 | -1.49% | 256,170 |
| 2026-07-08 | 168.14 | 168.74 | 166.00 | 166.01 | -1.25% | 285,515 |
| 2026-07-07 | 168.03 | 168.51 | 165.00 | 168.11 | +0.66% | 278,924 |
| 2026-07-06 | 166.89 | 168.80 | 164.96 | 167.01 | -1.06% | 341,373 |
| 2026-07-02 | 169.66 | 170.34 | 167.05 | 168.80 | -0.05% | 196,057 |
| 2026-07-01 | 169.54 | 170.87 | 168.34 | 168.89 | -0.04% | 217,541 |
| 2026-06-30 | 168.36 | 171.86 | 168.02 | 168.95 | -0.15% | 491,374 |
| 2026-06-29 | 169.60 | 171.85 | 167.74 | 169.21 | -1.17% | 263,560 |
| 2026-06-26 | 169.23 | 174.09 | 167.85 | 171.22 | +1.18% | 761,793 |
| 2026-06-25 | 169.03 | 171.21 | 165.47 | 169.23 | -0.03% | 186,984 |
| 2026-06-24 | 166.28 | 170.56 | 165.44 | 169.28 | +1.95% | 207,155 |
| 2026-06-23 | 165.47 | 168.42 | 165.47 | 166.04 | +0.28% | 182,921 |
| 2026-06-22 | 165.32 | 167.10 | 164.85 | 165.57 | -0.21% | 187,177 |
| 2026-06-18 | 164.75 | 166.53 | 164.47 | 165.92 | +0.94% | 511,280 |
| 2026-06-17 | 163.69 | 165.07 | 162.09 | 164.38 | +0.13% | 274,955 |
| 2026-06-16 | 164.79 | 165.45 | 163.19 | 164.17 | +0.30% | 267,992 |
| 2026-06-15 | 164.70 | 165.71 | 163.06 | 163.68 | -0.82% | 208,804 |
| 2026-06-12 | 165.73 | 167.98 | 164.31 | 165.04 | -0.18% | 154,158 |
| 2026-06-11 | 162.50 | 165.93 | 162.50 | 165.34 | +2.28% | 165,063 |
| 2026-06-10 | 163.08 | 163.67 | 160.77 | 161.65 | -0.41% | 184,771 |
| 2026-06-09 | 159.90 | 162.66 | 159.90 | 162.32 | +2.29% | 212,086 |
| 2026-06-08 | 159.12 | 160.47 | 158.00 | 158.69 | -0.76% | 123,920 |
| 2026-06-05 | 158.85 | 161.11 | 157.52 | 159.91 | +1.20% | 284,038 |
| 2026-06-04 | 159.00 | 159.70 | 155.87 | 158.02 | +0.89% | 173,448 |
| 2026-06-03 | 156.94 | 158.32 | 156.12 | 156.62 | -0.44% | 494,083 |
| 2026-06-02 | 157.08 | 159.76 | 156.47 | 157.31 | +0.65% | 209,961 |
| 2026-06-01 | 156.70 | 158.24 | 152.91 | 156.30 | -0.27% | 235,552 |
| 2026-05-29 | 159.56 | 159.56 | 156.36 | 156.73 | -2.20% | 259,561 |
| 2026-05-28 | 160.59 | 161.08 | 158.81 | 160.26 | -0.41% | 117,683 |
| 2026-05-27 | 161.21 | 163.87 | 160.37 | 160.92 | -0.36% | 138,931 |
| 2026-05-26 | 162.06 | 163.30 | 160.89 | 161.50 | -0.15% | 189,592 |
| 2026-05-22 | 161.60 | 162.61 | 161.46 | 161.75 | +0.00% | 128,826 |
| 2026-05-21 | 159.80 | 161.79 | 156.64 | 161.75 | +0.34% | 162,169 |
| 2026-05-20 | 159.01 | 161.38 | 157.71 | 161.20 | +1.25% | 173,171 |
| 2026-05-19 | 159.14 | 160.84 | 157.23 | 159.21 | -0.16% | 144,311 |
| 2026-05-18 | 159.21 | 161.85 | 158.61 | 159.47 | +0.28% | 141,918 |
| 2026-05-15 | 161.00 | 161.25 | 159.02 | 159.02 | -1.28% | 123,409 |
| 2026-05-14 | 161.09 | 163.57 | 160.47 | 161.09 | +0.27% | 142,069 |
| 2026-05-13 | 158.95 | 161.28 | 157.25 | 160.65 | +0.74% | 157,938 |
| 2026-05-12 | 159.70 | 160.54 | 157.54 | 159.47 | +0.34% | 176,587 |
| 2026-05-11 | 161.50 | 161.50 | 157.85 | 158.93 | -1.27% | 160,896 |
| 2026-05-08 | 159.75 | 161.31 | 159.00 | 160.97 | +0.92% | 96,913 |
| 2026-05-07 | 162.13 | 163.29 | 159.49 | 159.50 | -1.16% | 173,682 |
| 2026-05-06 | 162.87 | 163.82 | 160.09 | 161.38 | +0.16% | 171,519 |
| 2026-05-05 | 162.10 | 163.34 | 160.01 | 161.13 | -0.60% | 166,464 |
| 2026-05-04 | 161.27 | 165.34 | 160.31 | 162.10 | +0.36% | 331,021 |
| 2026-05-01 | 162.50 | 163.63 | 157.79 | 161.52 | -0.06% | 248,178 |
| 2026-04-30 | 173.33 | 176.18 | 159.66 | 161.62 | -6.76% | 348,372 |
| 2026-04-29 | 175.82 | 176.25 | 173.23 | 173.33 | -2.23% | 198,324 |
| 2026-04-28 | 175.58 | 177.40 | 174.79 | 177.28 | +1.23% | 206,925 |
| 2026-04-27 | 174.10 | 175.99 | 172.71 | 175.12 | +0.77% | 340,535 |
| 2026-04-24 | 176.29 | 176.51 | 171.56 | 173.78 | -1.56% | 399,023 |
| 2026-04-23 | 175.44 | 177.13 | 174.09 | 176.53 | +0.78% | 231,720 |
| 2026-04-22 | 176.34 | 177.49 | 175.11 | 175.17 | -0.29% | 125,530 |
| 2026-04-21 | 176.93 | 177.95 | 173.93 | 175.68 | -1.04% | 258,223 |
| 2026-04-20 | 176.85 | 178.70 | 175.12 | 177.52 | -0.08% | 208,304 |
| 2026-04-17 | 175.38 | 178.60 | 173.11 | 177.66 | +1.84% | 227,493 |
| 2026-04-16 | 174.26 | 176.90 | 174.26 | 174.45 | -0.03% | 283,507 |
| 2026-04-15 | 174.89 | 176.51 | 172.90 | 174.50 | -0.61% | 213,672 |
| 2026-04-14 | 176.05 | 176.05 | 173.50 | 175.57 | -0.53% | 102,620 |
| 2026-04-13 | 174.93 | 176.88 | 173.11 | 176.51 | +0.90% | 176,202 |
| 2026-04-10 | 174.37 | 174.96 | 173.18 | 174.93 | -0.08% | 127,069 |
| 2026-04-09 | 172.93 | 177.06 | 172.10 | 175.07 | +0.59% | 261,734 |
| 2026-04-08 | 172.83 | 174.79 | 171.45 | 174.05 | +2.37% | 179,285 |
| 2026-04-07 | 169.58 | 171.13 | 168.86 | 170.02 | +0.26% | 136,487 |
| 2026-04-06 | 169.63 | 170.47 | 168.75 | 169.58 | -0.49% | 129,496 |
| 2026-04-02 | 170.49 | 171.26 | 168.31 | 170.42 | -0.85% | 175,647 |
| 2026-04-01 | 170.52 | 173.24 | 169.19 | 171.88 | +1.42% | 176,072 |
| 2026-03-31 | 171.31 | 172.15 | 167.15 | 169.48 | -0.56% | 222,245 |
| 2026-03-30 | 168.90 | 171.51 | 166.79 | 170.44 | +2.09% | 373,801 |
| 2026-03-27 | 165.21 | 167.58 | 164.91 | 166.95 | +0.34% | 239,544 |
| 2026-03-26 | 166.38 | 167.60 | 165.21 | 166.39 | -0.34% | 148,021 |
| 2026-03-25 | 167.58 | 167.92 | 160.37 | 166.96 | +0.63% | 118,321 |
| 2026-03-24 | 162.33 | 166.68 | 161.71 | 165.92 | +0.99% | 179,918 |
| 2026-03-23 | 165.57 | 166.37 | 163.39 | 164.29 | +1.41% | 207,994 |
| 2026-03-20 | 164.47 | 164.55 | 160.21 | 162.01 | -1.39% | 513,338 |
| 2026-03-19 | 161.99 | 165.53 | 161.02 | 164.29 | +0.87% | 214,163 |
| 2026-03-18 | 166.11 | 166.85 | 162.74 | 162.88 | -2.54% | 202,711 |
| 2026-03-17 | 168.74 | 170.00 | 166.67 | 167.13 | -0.73% | 247,665 |
| 2026-03-16 | 171.06 | 171.06 | 167.93 | 168.36 | -0.40% | 191,611 |
| 2026-03-13 | 171.83 | 173.01 | 167.63 | 169.03 | -0.79% | 150,329 |
| 2026-03-12 | 169.74 | 172.51 | 168.40 | 170.37 | -0.32% | 138,496 |
| 2026-03-11 | 170.40 | 171.88 | 169.57 | 170.91 | -0.51% | 130,201 |
| 2026-03-10 | 172.06 | 174.96 | 170.06 | 171.78 | -0.50% | 187,777 |
| 2026-03-09 | 173.88 | 174.28 | 170.03 | 172.65 | -1.50% | 228,707 |
| 2026-03-06 | 173.41 | 176.84 | 170.01 | 175.28 | -0.24% | 129,559 |
| 2026-03-05 | 180.68 | 182.00 | 174.40 | 175.70 | -3.81% | 99,529 |
| 2026-03-04 | 181.40 | 183.51 | 179.01 | 182.66 | +0.71% | 144,758 |
| 2026-03-03 | 179.34 | 181.71 | 175.71 | 181.38 | -1.03% | 170,731 |
| 2026-03-02 | 181.08 | 183.90 | 178.72 | 183.26 | +1.01% | 282,039 |
| 2026-02-27 | 179.84 | 182.50 | 177.09 | 181.43 | +0.63% | 231,861 |
| 2026-02-26 | 179.45 | 181.35 | 177.37 | 180.29 | +0.37% | 140,380 |
| 2026-02-25 | 179.45 | 179.87 | 177.19 | 179.62 | +0.59% | 119,385 |
| 2026-02-24 | 175.00 | 179.10 | 173.00 | 178.56 | +1.64% | 197,924 |
| 2026-02-23 | 172.82 | 178.51 | 171.50 | 175.68 | +2.56% | 233,077 |
| 2026-02-20 | 174.53 | 175.00 | 167.19 | 171.30 | -2.11% | 192,167 |
| 2026-02-19 | 176.26 | 179.62 | 173.19 | 175.00 | -1.41% | 147,956 |
| 2026-02-18 | 179.55 | 180.91 | 176.36 | 177.50 | -1.11% | 152,449 |
| 2026-02-17 | 180.07 | 183.01 | 178.84 | 179.50 | -0.72% | 241,646 |
| 2026-02-13 | 177.10 | 181.17 | 176.65 | 180.81 | +1.87% | 224,965 |
| 2026-02-12 | 178.56 | 182.42 | 177.06 | 177.49 | -0.67% | 142,181 |
| 2026-02-11 | 174.69 | 179.20 | 173.23 | 178.68 | +2.34% | 195,838 |
| 2026-02-10 | 171.76 | 175.47 | 169.72 | 174.59 | +1.33% | 168,689 |
| 2026-02-09 | 172.60 | 174.01 | 171.07 | 172.29 | -0.50% | 203,111 |
| 2026-02-06 | 174.98 | 176.55 | 173.13 | 173.16 | -0.32% | 178,404 |
| 2026-02-05 | 174.27 | 175.91 | 172.19 | 173.72 | -0.17% | 161,916 |
| 2026-02-04 | 171.79 | 176.35 | 171.79 | 174.01 | +1.88% | 109,708 |
| 2026-02-03 | 170.51 | 172.19 | 168.90 | 170.80 | -0.32% | 175,053 |
| 2026-02-02 | 170.72 | 172.46 | 168.86 | 171.35 | +0.69% | 130,040 |
| 2026-01-30 | 170.25 | 170.67 | 167.80 | 170.17 | -0.35% | 178,937 |
| 2026-01-29 | 168.68 | 171.33 | 167.82 | 170.76 | +1.56% | 175,514 |
| 2026-01-28 | 166.74 | 168.64 | 165.27 | 168.14 | +1.23% | 153,344 |
| 2026-01-27 | 166.12 | 166.94 | 165.09 | 166.10 | -0.33% | 88,121 |
| 2026-01-26 | 167.55 | 168.90 | 166.48 | 166.65 | -0.53% | 101,858 |
| 2026-01-23 | 167.60 | 168.31 | 164.89 | 167.54 | -0.33% | 127,066 |
| 2026-01-22 | 169.00 | 171.50 | 168.10 | 168.10 | -0.50% | 234,976 |
| 2026-01-21 | 164.98 | 168.98 | 164.56 | 168.95 | +3.26% | 201,595 |
| 2026-01-20 | 167.55 | 167.80 | 163.55 | 163.61 | -3.04% | 176,873 |
| 2026-01-16 | 166.00 | 168.88 | 165.28 | 168.74 | +1.64% | 210,334 |
| 2026-01-15 | 160.62 | 166.15 | 160.62 | 166.01 | +3.76% | 200,418 |
| 2026-01-14 | 159.11 | 160.60 | 157.85 | 160.00 | +0.61% | 120,812 |
| 2026-01-13 | 159.34 | 160.67 | 158.10 | 159.03 | -0.11% | 109,276 |
| 2026-01-12 | 159.48 | 161.58 | 158.91 | 159.21 | -0.66% | 142,309 |
| 2026-01-09 | 160.26 | 162.50 | 158.82 | 160.27 | -0.21% | 115,725 |
| 2026-01-08 | 154.11 | 160.98 | 154.02 | 160.61 | +3.83% | 244,257 |
| 2026-01-07 | 156.97 | 157.00 | 153.44 | 154.69 | -0.85% | 141,184 |
| 2026-01-06 | 155.48 | 157.00 | 155.07 | 156.02 | -0.05% | 132,025 |
| 2026-01-05 | 153.32 | 157.77 | 153.32 | 156.10 | +1.35% | 138,610 |
| 2026-01-02 | 153.36 | 155.02 | 152.58 | 154.02 | +0.43% | 123,324 |
| 2025-12-31 | 154.45 | 154.76 | 153.06 | 153.36 | -0.78% | 162,269 |
| 2025-12-30 | 156.68 | 156.88 | 154.52 | 154.56 | -1.35% | 92,538 |
| 2025-12-29 | 157.86 | 158.59 | 155.81 | 156.68 | -0.50% | 156,716 |
| 2025-12-26 | 157.41 | 157.90 | 155.70 | 157.46 | +0.28% | 85,914 |
| 2025-12-24 | 156.63 | 158.97 | 155.62 | 157.02 | +0.25% | 141,889 |
| 2025-12-23 | 156.08 | 158.03 | 155.83 | 156.63 | -0.24% | 130,360 |
| 2025-12-22 | 155.99 | 158.61 | 155.99 | 157.00 | +0.45% | 150,194 |
| 2025-12-19 | 157.58 | 158.46 | 155.46 | 156.30 | -1.52% | 505,570 |
| 2025-12-18 | 159.77 | 161.23 | 156.41 | 158.72 | -0.57% | 189,238 |
| 2025-12-17 | 156.44 | 160.38 | 155.13 | 159.63 | +1.61% | 211,412 |
| 2025-12-16 | 158.91 | 159.76 | 156.12 | 157.10 | -1.01% | 349,676 |
| 2025-12-15 | 156.77 | 159.09 | 156.29 | 158.71 | +1.75% | 702,691 |
| 2025-12-12 | 157.08 | 159.30 | 155.47 | 155.98 | -0.70% | 177,045 |
| 2025-12-11 | 152.54 | 158.87 | 152.35 | 157.08 | +4.10% | 174,634 |
| 2025-12-10 | 148.10 | 152.31 | 148.10 | 150.90 | +2.35% | 242,699 |
| 2025-12-09 | 147.75 | 151.19 | 147.18 | 147.44 | +0.05% | 196,478 |
| 2025-12-08 | 150.40 | 152.84 | 147.19 | 147.36 | -2.09% | 207,070 |
| 2025-12-05 | 153.00 | 155.16 | 150.40 | 150.50 | -1.86% | 179,986 |
| 2025-12-04 | 153.64 | 156.43 | 152.38 | 153.35 | -0.45% | 156,260 |
| 2025-12-03 | 154.36 | 156.96 | 153.51 | 154.05 | -0.03% | 223,321 |
| 2025-12-02 | 155.74 | 155.79 | 153.96 | 154.10 | -0.98% | 119,820 |
| 2025-12-01 | 155.20 | 156.51 | 154.51 | 155.63 | -0.37% | 138,164 |
| 2025-11-28 | 155.90 | 156.43 | 155.79 | 156.21 | -0.20% | 61,345 |
| 2025-11-26 | 155.89 | 158.68 | 155.89 | 156.52 | -0.16% | 241,114 |
| 2025-11-25 | 154.54 | 158.68 | 154.54 | 156.77 | +2.02% | 197,988 |
| 2025-11-24 | 155.88 | 156.13 | 153.33 | 153.66 | -1.16% | 188,652 |
| 2025-11-21 | 152.80 | 158.05 | 152.48 | 155.46 | +1.79% | 287,606 |
| 2025-11-20 | 153.46 | 154.05 | 151.97 | 152.72 | +0.26% | 109,553 |
| 2025-11-19 | 153.95 | 154.76 | 151.99 | 152.33 | -1.06% | 93,999 |
| 2025-11-18 | 155.87 | 156.20 | 153.12 | 153.96 | -1.01% | 103,565 |
| 2025-11-17 | 157.33 | 157.60 | 153.61 | 155.53 | -0.78% | 217,196 |
| 2025-11-14 | 155.89 | 157.42 | 155.54 | 156.75 | -0.15% | 137,836 |
| 2025-11-13 | 157.69 | 158.03 | 156.17 | 156.99 | -0.14% | 147,322 |
| 2025-11-12 | 156.21 | 158.53 | 155.92 | 157.21 | +0.70% | 199,560 |
| 2025-11-11 | 154.44 | 157.40 | 154.44 | 156.11 | +0.57% | 95,591 |
| 2025-11-10 | 152.39 | 155.70 | 151.66 | 155.23 | +1.75% | 121,212 |
| 2025-11-07 | 152.34 | 154.81 | 151.73 | 152.56 | +0.22% | 163,736 |
| 2025-11-06 | 152.24 | 153.30 | 150.38 | 152.23 | -0.31% | 123,868 |
| 2025-11-05 | 152.19 | 154.06 | 151.50 | 152.71 | +0.49% | 177,821 |
| 2025-11-04 | 152.41 | 153.19 | 150.23 | 151.96 | -0.37% | 155,587 |
| 2025-11-03 | 152.74 | 152.74 | 151.03 | 152.52 | -0.57% | 180,367 |
| 2025-10-31 | 153.81 | 154.89 | 152.37 | 153.39 | -0.38% | 203,224 |
| 2025-10-30 | 153.57 | 156.28 | 151.85 | 153.97 | +0.18% | 288,554 |
| 2025-10-29 | 153.98 | 155.13 | 151.92 | 153.69 | -0.94% | 199,161 |
| 2025-10-28 | 153.74 | 156.08 | 152.60 | 155.15 | +0.41% | 162,896 |
| 2025-10-27 | 155.86 | 156.40 | 153.31 | 154.51 | -1.38% | 138,966 |
| 2025-10-24 | 157.11 | 157.37 | 155.66 | 156.68 | -0.06% | 135,797 |
| 2025-10-23 | 157.44 | 158.85 | 155.53 | 156.78 | -0.15% | 164,554 |
| 2025-10-22 | 157.83 | 158.82 | 155.06 | 157.02 | +0.08% | 205,729 |
| 2025-10-21 | 151.23 | 158.41 | 146.21 | 156.89 | +4.06% | 314,227 |
| 2025-10-20 | 147.59 | 151.02 | 146.51 | 150.77 | +2.15% | 292,633 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+7.02%）。最も弱い月：4月（-6.18%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Balchem Corporation（BCPC）の直近終値は？
2026-10-16 時点で 170.73。Closelookデータレイクの日次価格記録より。
BCPC の52週高値・安値は？
直近52週間で高値 183.90、安値 142.83（2026-10-16 時点）。
Balchem Corporation が歴史的に最も強い月と弱い月は？
歴史的に、BCPC の最も強い月は 2月（平均 +7.02%）、最も弱い月は 4月（平均 -6.18%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。