Comparing Back to the side-by-side chart ↗
Bel Fuse B Inc（BELFB）— 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 | 218.74 | 218.74 | 206.73 | 207.72 | -5.18% | 238,900 |
| 2026-10-15 | 217.98 | 220.08 | 208.33 | 219.07 | -1.95% | 203,100 |
| 2026-10-14 | 229.61 | 234.02 | 221.83 | 223.43 | -5.03% | 151,800 |
| 2026-10-13 | 232.41 | 236.43 | 227.86 | 235.26 | -1.32% | 145,000 |
| 2026-10-12 | 241.42 | 243.44 | 237.63 | 238.41 | -2.49% | 97,700 |
| 2026-10-09 | 249.51 | 249.88 | 242.49 | 244.50 | +0.82% | 107,000 |
| 2026-10-08 | 245.62 | 248.52 | 240.34 | 242.50 | -1.71% | 148,400 |
| 2026-10-07 | 256.97 | 257.35 | 245.72 | 246.72 | -5.20% | 158,300 |
| 2026-10-06 | 262.08 | 263.67 | 258.68 | 260.26 | +1.02% | 166,700 |
| 2026-10-05 | 257.50 | 260.82 | 253.01 | 257.63 | -0.12% | 122,600 |
| 2026-10-02 | 258.92 | 261.58 | 254.51 | 257.94 | +2.32% | 145,900 |
| 2026-10-01 | 244.49 | 254.25 | 242.00 | 252.09 | +3.26% | 161,200 |
| 2026-09-30 | 247.97 | 247.97 | 240.49 | 244.12 | -0.55% | 202,800 |
| 2026-09-29 | 248.82 | 252.00 | 242.55 | 245.48 | -1.04% | 110,600 |
| 2026-09-28 | 252.69 | 254.55 | 243.41 | 248.07 | -1.83% | 170,400 |
| 2026-09-25 | 255.40 | 259.12 | 252.39 | 252.69 | +0.69% | 141,300 |
| 2026-09-24 | 247.25 | 253.80 | 244.76 | 250.96 | -1.23% | 105,000 |
| 2026-09-23 | 250.34 | 257.30 | 247.50 | 254.08 | +1.81% | 212,200 |
| 2026-09-22 | 243.46 | 250.00 | 241.77 | 249.56 | +2.51% | 142,700 |
| 2026-09-21 | 245.60 | 246.40 | 240.47 | 243.46 | +0.62% | 148,000 |
| 2026-09-18 | 240.04 | 243.35 | 238.71 | 241.97 | +1.55% | 160,800 |
| 2026-09-17 | 243.87 | 243.87 | 236.70 | 238.27 | +1.56% | 144,200 |
| 2026-09-16 | 232.95 | 238.04 | 230.81 | 234.60 | +1.23% | 117,600 |
| 2026-09-15 | 233.59 | 236.29 | 227.58 | 231.75 | +0.59% | 203,200 |
| 2026-09-14 | 238.28 | 241.81 | 229.08 | 230.39 | -7.98% | 171,000 |
| 2026-09-11 | 247.91 | 252.88 | 247.11 | 250.36 | +3.03% | 96,000 |
| 2026-09-10 | 244.06 | 247.62 | 240.00 | 243.00 | -1.22% | 157,200 |
| 2026-09-09 | 246.13 | 250.55 | 244.14 | 246.01 | -0.71% | 98,300 |
| 2026-09-08 | 245.43 | 252.26 | 243.09 | 247.76 | +1.63% | 144,300 |
| 2026-09-04 | 241.41 | 252.47 | 241.25 | 243.79 | +1.63% | 145,700 |
| 2026-09-03 | 237.22 | 243.18 | 231.76 | 239.89 | -0.34% | 126,300 |
| 2026-09-02 | 244.60 | 244.97 | 238.05 | 240.71 | -1.11% | 164,400 |
| 2026-09-01 | 246.62 | 247.62 | 240.64 | 243.42 | -2.35% | 161,300 |
| 2026-08-31 | 248.69 | 251.68 | 242.81 | 249.28 | +0.24% | 231,700 |
| 2026-08-28 | 257.80 | 258.19 | 247.34 | 248.69 | -3.47% | 141,800 |
| 2026-08-27 | 258.94 | 260.21 | 253.46 | 257.64 | +0.99% | 145,200 |
| 2026-08-26 | 251.21 | 257.66 | 251.21 | 255.11 | +2.01% | 136,100 |
| 2026-08-25 | 255.11 | 256.96 | 247.01 | 250.09 | +0.85% | 135,000 |
| 2026-08-24 | 251.44 | 251.44 | 244.66 | 247.98 | -2.93% | 156,100 |
| 2026-08-21 | 265.97 | 265.97 | 254.50 | 255.46 | -2.66% | 144,300 |
| 2026-08-20 | 261.95 | 266.60 | 257.28 | 262.43 | -0.55% | 107,800 |
| 2026-08-19 | 280.86 | 280.86 | 261.00 | 263.87 | -4.38% | 203,500 |
| 2026-08-18 | 288.01 | 292.46 | 271.76 | 275.97 | -7.36% | 164,800 |
| 2026-08-17 | 294.43 | 302.02 | 292.41 | 297.91 | +2.70% | 141,800 |
| 2026-08-14 | 289.86 | 294.48 | 285.73 | 290.08 | +1.42% | 139,500 |
| 2026-08-13 | 296.04 | 296.65 | 284.87 | 286.01 | -2.87% | 175,000 |
| 2026-08-12 | 300.00 | 301.20 | 291.20 | 294.45 | +1.50% | 162,400 |
| 2026-08-11 | 286.55 | 293.94 | 286.55 | 290.10 | +2.07% | 102,000 |
| 2026-08-10 | 293.42 | 300.72 | 283.72 | 284.21 | -2.53% | 162,800 |
| 2026-08-07 | 291.06 | 297.68 | 288.45 | 291.59 | +0.76% | 161,100 |
| 2026-08-06 | 291.64 | 303.98 | 285.11 | 289.40 | -1.57% | 182,800 |
| 2026-08-05 | 300.06 | 306.32 | 293.72 | 294.01 | -2.21% | 276,800 |
| 2026-08-04 | 286.00 | 303.98 | 281.55 | 300.64 | +9.39% | 443,000 |
| 2026-08-03 | 267.69 | 275.40 | 259.66 | 274.83 | +1.05% | 304,300 |
| 2026-07-31 | 269.19 | 283.65 | 266.82 | 271.97 | +7.32% | 421,500 |
| 2026-07-30 | 252.66 | 263.44 | 240.00 | 253.41 | +4.53% | 494,300 |
| 2026-07-29 | 250.14 | 253.32 | 235.76 | 242.43 | -3.40% | 417,700 |
| 2026-07-28 | 262.06 | 264.71 | 248.01 | 250.97 | -7.14% | 414,800 |
| 2026-07-27 | 274.19 | 279.40 | 249.66 | 270.26 | -0.93% | 276,500 |
| 2026-07-24 | 285.93 | 287.75 | 272.80 | 272.80 | -4.59% | 273,500 |
| 2026-07-23 | 281.85 | 291.43 | 280.45 | 285.92 | +1.37% | 141,300 |
| 2026-07-22 | 275.12 | 286.68 | 275.12 | 282.06 | +0.20% | 256,200 |
| 2026-07-21 | 275.37 | 284.19 | 269.54 | 281.51 | +5.79% | 155,700 |
| 2026-07-20 | 274.44 | 278.16 | 265.17 | 266.11 | -1.64% | 214,800 |
| 2026-07-17 | 265.31 | 277.73 | 257.75 | 270.56 | +1.41% | 259,200 |
| 2026-07-16 | 269.69 | 271.89 | 260.95 | 266.80 | -2.98% | 412,700 |
| 2026-07-15 | 276.78 | 282.00 | 263.66 | 275.00 | -1.57% | 241,400 |
| 2026-07-14 | 272.81 | 280.94 | 269.21 | 279.39 | +6.13% | 349,300 |
| 2026-07-13 | 272.17 | 279.87 | 260.58 | 263.26 | -3.42% | 181,800 |
| 2026-07-10 | 266.46 | 274.02 | 265.44 | 272.58 | +1.83% | 226,100 |
| 2026-07-09 | 267.32 | 274.94 | 265.19 | 267.69 | +3.49% | 194,600 |
| 2026-07-08 | 251.48 | 259.89 | 249.54 | 258.67 | +2.84% | 205,700 |
| 2026-07-07 | 270.06 | 277.26 | 248.28 | 251.53 | -9.34% | 431,300 |
| 2026-07-06 | 267.26 | 288.13 | 267.26 | 277.45 | +3.94% | 459,500 |
| 2026-07-02 | 317.98 | 317.98 | 265.33 | 266.94 | -16.07% | 494,600 |
| 2026-07-01 | 327.54 | 328.80 | 312.52 | 318.06 | -4.50% | 321,800 |
| 2026-06-30 | 312.24 | 335.29 | 310.11 | 333.04 | +5.51% | 523,000 |
| 2026-06-29 | 309.59 | 316.93 | 298.57 | 315.65 | +1.61% | 427,900 |
| 2026-06-26 | 308.04 | 314.65 | 295.36 | 310.64 | +0.10% | 926,900 |
| 2026-06-25 | 302.13 | 310.85 | 298.31 | 310.32 | +5.50% | 216,800 |
| 2026-06-24 | 290.61 | 301.13 | 284.33 | 294.15 | +1.91% | 323,800 |
| 2026-06-23 | 293.98 | 302.08 | 282.15 | 288.64 | -5.16% | 366,800 |
| 2026-06-22 | 301.12 | 305.10 | 296.39 | 304.33 | +2.68% | 237,300 |
| 2026-06-18 | 307.43 | 311.67 | 293.05 | 296.39 | -1.15% | 245,200 |
| 2026-06-17 | 295.00 | 306.16 | 289.89 | 299.84 | +2.26% | 230,800 |
| 2026-06-16 | 302.86 | 305.15 | 291.94 | 293.22 | -2.96% | 214,800 |
| 2026-06-15 | 300.07 | 304.29 | 292.35 | 302.15 | +2.82% | 198,100 |
| 2026-06-12 | 297.00 | 304.39 | 292.60 | 293.87 | -0.90% | 196,900 |
| 2026-06-11 | 282.00 | 297.67 | 276.38 | 296.55 | +7.08% | 262,300 |
| 2026-06-10 | 279.69 | 290.29 | 273.54 | 276.95 | +0.33% | 333,100 |
| 2026-06-09 | 283.79 | 291.80 | 260.43 | 276.04 | -1.11% | 314,900 |
| 2026-06-08 | 269.43 | 280.01 | 265.32 | 279.13 | +6.31% | 352,100 |
| 2026-06-05 | 271.67 | 277.74 | 259.17 | 262.56 | -5.06% | 192,400 |
| 2026-06-04 | 275.89 | 280.36 | 269.00 | 276.54 | -1.27% | 187,300 |
| 2026-06-03 | 269.44 | 283.23 | 266.67 | 280.09 | +4.04% | 288,400 |
| 2026-06-02 | 270.27 | 278.80 | 266.26 | 269.22 | -0.24% | 250,300 |
| 2026-06-01 | 270.55 | 277.26 | 269.00 | 269.86 | -1.70% | 366,200 |
| 2026-05-29 | 277.05 | 278.90 | 263.08 | 274.52 | -0.88% | 342,500 |
| 2026-05-28 | 280.17 | 287.38 | 273.59 | 276.96 | -1.13% | 258,800 |
| 2026-05-27 | 279.88 | 282.20 | 269.70 | 280.13 | +1.40% | 271,700 |
| 2026-05-26 | 277.29 | 282.28 | 267.60 | 276.25 | +2.31% | 193,800 |
| 2026-05-22 | 260.81 | 270.86 | 254.86 | 270.01 | +3.69% | 360,600 |
| 2026-05-21 | 250.81 | 260.46 | 250.73 | 260.40 | +2.22% | 308,500 |
| 2026-05-20 | 254.77 | 259.12 | 249.90 | 254.75 | +2.02% | 211,900 |
| 2026-05-19 | 253.51 | 263.40 | 247.02 | 249.71 | -3.32% | 338,500 |
| 2026-05-18 | 261.88 | 267.20 | 252.52 | 258.28 | +0.61% | 593,100 |
| 2026-05-15 | 260.03 | 264.77 | 254.10 | 256.72 | -4.47% | 590,500 |
| 2026-05-14 | 268.62 | 271.96 | 260.27 | 268.73 | +0.68% | 1,064,800 |
| 2026-05-13 | 282.80 | 286.45 | 263.50 | 266.92 | -10.50% | 421,800 |
| 2026-05-12 | 297.81 | 302.83 | 290.52 | 298.22 | -1.49% | 303,800 |
| 2026-05-11 | 300.38 | 308.27 | 295.90 | 302.73 | +1.59% | 139,000 |
| 2026-05-08 | 294.52 | 301.87 | 291.32 | 297.98 | +2.59% | 155,800 |
| 2026-05-07 | 290.88 | 291.63 | 279.57 | 290.46 | +1.24% | 198,000 |
| 2026-05-06 | 305.29 | 307.00 | 285.00 | 286.89 | -3.46% | 293,700 |
| 2026-05-05 | 292.35 | 303.98 | 287.80 | 297.17 | +3.66% | 132,400 |
| 2026-05-04 | 284.63 | 293.10 | 282.07 | 286.69 | +1.09% | 227,600 |
| 2026-05-01 | 277.98 | 291.77 | 274.06 | 283.60 | +2.81% | 229,700 |
| 2026-04-30 | 254.49 | 276.95 | 245.01 | 275.84 | +6.81% | 362,700 |
| 2026-04-29 | 250.61 | 261.80 | 248.79 | 258.26 | +3.38% | 241,400 |
| 2026-04-28 | 248.00 | 254.10 | 241.14 | 249.82 | -0.45% | 115,400 |
| 2026-04-27 | 277.55 | 277.55 | 244.98 | 250.96 | -9.29% | 241,800 |
| 2026-04-24 | 270.13 | 278.42 | 262.37 | 276.65 | +3.11% | 126,300 |
| 2026-04-23 | 263.37 | 275.49 | 263.37 | 268.31 | +2.14% | 246,700 |
| 2026-04-22 | 260.48 | 263.30 | 253.63 | 262.68 | +2.05% | 152,400 |
| 2026-04-21 | 254.73 | 261.36 | 253.35 | 257.41 | +1.19% | 162,800 |
| 2026-04-20 | 254.25 | 259.32 | 250.09 | 254.38 | +0.05% | 158,800 |
| 2026-04-17 | 246.51 | 255.89 | 244.21 | 254.25 | +5.28% | 149,500 |
| 2026-04-16 | 236.44 | 242.32 | 233.81 | 241.49 | +2.31% | 149,000 |
| 2026-04-15 | 236.16 | 237.60 | 231.32 | 236.04 | -0.55% | 90,500 |
| 2026-04-14 | 240.59 | 240.81 | 233.18 | 237.34 | -0.25% | 128,800 |
| 2026-04-13 | 233.22 | 239.12 | 233.22 | 237.93 | +0.93% | 142,000 |
| 2026-04-10 | 235.86 | 240.16 | 231.85 | 235.73 | +0.31% | 182,000 |
| 2026-04-09 | 226.27 | 236.86 | 226.06 | 235.00 | +2.94% | 223,600 |
| 2026-04-08 | 224.79 | 229.02 | 222.09 | 228.29 | +8.54% | 261,800 |
| 2026-04-07 | 202.96 | 211.36 | 202.96 | 210.32 | +1.65% | 169,600 |
| 2026-04-06 | 204.65 | 208.90 | 201.22 | 206.90 | +1.10% | 293,400 |
| 2026-04-02 | 195.32 | 207.14 | 194.95 | 204.65 | +0.79% | 239,000 |
| 2026-04-01 | 202.22 | 207.35 | 201.71 | 203.04 | +2.56% | 254,100 |
| 2026-03-31 | 201.79 | 204.00 | 189.36 | 197.98 | +0.08% | 257,900 |
| 2026-03-30 | 207.79 | 207.79 | 192.80 | 197.83 | -2.80% | 220,400 |
| 2026-03-27 | 202.54 | 206.78 | 200.16 | 203.53 | -0.28% | 222,900 |
| 2026-03-26 | 216.92 | 216.92 | 202.74 | 204.11 | -7.55% | 269,900 |
| 2026-03-25 | 223.71 | 226.79 | 218.11 | 220.77 | -0.57% | 122,600 |
| 2026-03-24 | 211.00 | 225.06 | 211.00 | 222.04 | +3.28% | 137,300 |
| 2026-03-23 | 209.80 | 220.18 | 209.80 | 214.98 | +5.34% | 189,600 |
| 2026-03-20 | 214.42 | 215.59 | 202.91 | 204.09 | -5.05% | 243,700 |
| 2026-03-19 | 205.62 | 217.43 | 200.01 | 214.95 | +4.48% | 201,600 |
| 2026-03-18 | 209.84 | 211.48 | 199.35 | 205.74 | -1.80% | 242,900 |
| 2026-03-17 | 204.95 | 211.97 | 204.23 | 209.52 | +2.15% | 159,100 |
| 2026-03-16 | 201.53 | 205.68 | 199.70 | 205.11 | +3.77% | 178,400 |
| 2026-03-13 | 198.11 | 205.27 | 193.00 | 197.65 | +1.27% | 143,600 |
| 2026-03-12 | 195.22 | 199.36 | 192.98 | 195.18 | -2.84% | 180,600 |
| 2026-03-11 | 196.66 | 201.58 | 195.44 | 200.88 | +1.20% | 123,100 |
| 2026-03-10 | 190.61 | 203.92 | 190.61 | 198.50 | +3.49% | 114,800 |
| 2026-03-09 | 189.14 | 192.17 | 183.57 | 191.81 | -0.03% | 170,700 |
| 2026-03-06 | 195.00 | 198.89 | 190.94 | 191.87 | -5.29% | 178,900 |
| 2026-03-05 | 209.09 | 212.46 | 200.33 | 202.58 | -5.25% | 181,100 |
| 2026-03-04 | 217.85 | 219.10 | 210.12 | 213.80 | +0.07% | 111,400 |
| 2026-03-03 | 214.51 | 219.33 | 208.24 | 213.65 | -3.96% | 127,900 |
| 2026-03-02 | 224.91 | 228.65 | 219.32 | 222.45 | -3.16% | 175,300 |
| 2026-02-27 | 227.83 | 233.00 | 226.02 | 229.71 | -1.04% | 127,700 |
| 2026-02-26 | 234.35 | 240.00 | 220.54 | 232.12 | -1.09% | 146,100 |
| 2026-02-25 | 237.56 | 238.31 | 233.62 | 234.67 | +0.12% | 125,300 |
| 2026-02-24 | 232.37 | 240.62 | 231.60 | 234.40 | +1.11% | 123,000 |
| 2026-02-23 | 236.94 | 240.01 | 229.01 | 231.83 | -1.37% | 175,300 |
| 2026-02-20 | 233.48 | 240.90 | 229.27 | 235.04 | +2.16% | 206,300 |
| 2026-02-19 | 223.67 | 236.14 | 222.28 | 230.06 | +4.01% | 261,500 |
| 2026-02-18 | 235.90 | 246.11 | 219.03 | 221.19 | -6.00% | 409,000 |
| 2026-02-17 | 234.31 | 236.54 | 226.73 | 235.30 | +1.06% | 183,800 |
| 2026-02-13 | 230.12 | 238.13 | 224.57 | 232.84 | +0.59% | 131,600 |
| 2026-02-12 | 241.81 | 248.61 | 230.27 | 231.48 | -2.90% | 175,500 |
| 2026-02-11 | 239.79 | 244.76 | 232.53 | 238.40 | +0.51% | 152,400 |
| 2026-02-10 | 227.24 | 237.79 | 225.93 | 237.19 | +3.43% | 185,400 |
| 2026-02-09 | 221.83 | 230.37 | 217.78 | 229.32 | +3.87% | 112,500 |
| 2026-02-06 | 213.45 | 226.45 | 213.44 | 220.78 | +6.14% | 231,700 |
| 2026-02-05 | 207.78 | 218.13 | 204.40 | 208.00 | -1.69% | 204,000 |
| 2026-02-04 | 218.35 | 218.61 | 204.01 | 211.58 | -2.61% | 260,400 |
| 2026-02-03 | 219.16 | 222.49 | 214.03 | 217.25 | +0.77% | 183,700 |
| 2026-02-02 | 201.47 | 216.09 | 201.47 | 215.59 | +7.16% | 172,900 |
| 2026-01-30 | 207.17 | 211.36 | 200.43 | 201.19 | -4.40% | 119,300 |
| 2026-01-29 | 209.26 | 213.69 | 206.80 | 210.44 | +1.28% | 208,500 |
| 2026-01-28 | 210.63 | 214.32 | 206.16 | 207.78 | -1.37% | 137,900 |
| 2026-01-27 | 207.40 | 211.21 | 205.58 | 210.66 | +2.68% | 257,800 |
| 2026-01-26 | 197.13 | 205.91 | 195.00 | 205.17 | +4.41% | 178,200 |
| 2026-01-23 | 199.77 | 199.77 | 193.90 | 196.50 | -1.89% | 114,100 |
| 2026-01-22 | 203.66 | 204.29 | 193.65 | 200.29 | -0.75% | 124,900 |
| 2026-01-21 | 202.31 | 205.99 | 194.99 | 201.80 | +0.31% | 236,000 |
| 2026-01-20 | 194.96 | 204.43 | 194.96 | 201.17 | +0.53% | 205,500 |
| 2026-01-16 | 199.70 | 202.49 | 198.66 | 200.11 | +1.78% | 257,300 |
| 2026-01-15 | 195.67 | 201.75 | 191.75 | 196.61 | +1.89% | 189,900 |
| 2026-01-14 | 195.00 | 200.10 | 190.52 | 192.96 | -0.44% | 92,900 |
| 2026-01-13 | 189.00 | 195.58 | 189.00 | 193.82 | +3.10% | 138,100 |
| 2026-01-12 | 186.10 | 191.48 | 185.56 | 188.00 | +0.30% | 148,200 |
| 2026-01-09 | 180.35 | 187.71 | 180.20 | 187.43 | +3.99% | 138,300 |
| 2026-01-08 | 181.19 | 181.19 | 174.30 | 180.24 | -0.44% | 133,600 |
| 2026-01-07 | 181.88 | 182.21 | 179.32 | 181.03 | -1.61% | 96,600 |
| 2026-01-06 | 175.16 | 184.23 | 166.41 | 184.00 | +4.68% | 229,000 |
| 2026-01-05 | 174.23 | 176.34 | 171.49 | 175.77 | +1.73% | 189,500 |
| 2026-01-02 | 170.65 | 174.69 | 170.65 | 172.78 | +1.86% | 67,300 |
| 2025-12-31 | 172.97 | 173.86 | 168.96 | 169.63 | -1.92% | 93,100 |
| 2025-12-30 | 173.87 | 175.17 | 172.26 | 172.95 | -0.80% | 107,400 |
| 2025-12-29 | 174.73 | 176.00 | 171.59 | 174.34 | -1.20% | 79,600 |
| 2025-12-26 | 176.82 | 177.04 | 174.31 | 176.45 | +0.16% | 73,600 |
| 2025-12-24 | 175.14 | 177.00 | 174.04 | 176.17 | -0.60% | 66,500 |
| 2025-12-23 | 173.82 | 177.81 | 172.90 | 177.23 | +1.84% | 146,300 |
| 2025-12-22 | 175.53 | 179.41 | 172.64 | 174.02 | -0.95% | 135,600 |
| 2025-12-19 | 166.67 | 176.11 | 166.57 | 175.69 | +5.49% | 191,800 |
| 2025-12-18 | 168.33 | 169.24 | 163.39 | 166.55 | +1.44% | 131,900 |
| 2025-12-17 | 171.52 | 173.09 | 162.18 | 164.18 | -4.41% | 142,600 |
| 2025-12-16 | 172.29 | 174.14 | 168.46 | 171.76 | -0.89% | 145,100 |
| 2025-12-15 | 172.97 | 175.67 | 171.00 | 173.30 | +0.10% | 132,400 |
| 2025-12-12 | 176.18 | 176.18 | 168.49 | 173.12 | -1.28% | 219,400 |
| 2025-12-11 | 171.27 | 178.67 | 169.20 | 175.36 | +1.47% | 148,000 |
| 2025-12-10 | 166.55 | 174.47 | 166.55 | 172.82 | +3.22% | 163,400 |
| 2025-12-09 | 171.35 | 173.21 | 164.51 | 167.43 | -2.78% | 134,300 |
| 2025-12-08 | 167.99 | 173.38 | 167.41 | 172.21 | +3.74% | 133,000 |
| 2025-12-05 | 163.52 | 166.44 | 160.67 | 166.00 | +1.72% | 118,000 |
| 2025-12-04 | 157.69 | 165.88 | 157.00 | 163.19 | +2.16% | 86,300 |
| 2025-12-03 | 160.00 | 163.26 | 156.17 | 159.74 | -1.12% | 234,200 |
| 2025-12-02 | 155.01 | 162.99 | 154.77 | 161.55 | +4.38% | 201,500 |
| 2025-12-01 | 152.36 | 157.34 | 151.00 | 154.77 | +0.48% | 116,000 |
| 2025-11-28 | 154.53 | 159.47 | 150.64 | 154.03 | +0.88% | 79,600 |
| 2025-11-26 | 150.41 | 155.39 | 149.52 | 152.69 | +1.23% | 108,600 |
| 2025-11-25 | 146.30 | 151.29 | 143.81 | 150.84 | +3.40% | 163,500 |
| 2025-11-24 | 141.91 | 146.22 | 140.17 | 145.88 | +3.50% | 117,100 |
| 2025-11-21 | 134.36 | 142.10 | 134.14 | 140.95 | +4.90% | 257,800 |
| 2025-11-20 | 148.58 | 152.26 | 133.71 | 134.36 | -7.27% | 210,700 |
| 2025-11-19 | 144.09 | 148.09 | 139.76 | 144.89 | +0.57% | 182,400 |
| 2025-11-18 | 140.13 | 145.65 | 138.09 | 144.07 | +1.56% | 147,100 |
| 2025-11-17 | 146.76 | 148.90 | 140.31 | 141.86 | -3.93% | 221,100 |
| 2025-11-14 | 143.53 | 149.55 | 142.52 | 147.67 | +0.81% | 146,900 |
| 2025-11-13 | 153.51 | 153.51 | 145.80 | 146.49 | -4.72% | 206,800 |
| 2025-11-12 | 152.07 | 155.20 | 151.72 | 153.75 | +1.07% | 129,400 |
| 2025-11-11 | 165.01 | 166.28 | 151.25 | 152.12 | -8.90% | 219,300 |
| 2025-11-10 | 165.00 | 167.04 | 161.08 | 166.99 | +3.38% | 236,500 |
| 2025-11-07 | 159.34 | 161.66 | 155.27 | 161.53 | +0.86% | 213,600 |
| 2025-11-06 | 154.74 | 160.47 | 154.59 | 160.16 | +3.42% | 195,700 |
| 2025-11-05 | 153.89 | 159.00 | 143.13 | 154.86 | +0.40% | 143,500 |
| 2025-11-04 | 155.83 | 158.35 | 150.98 | 154.25 | -2.72% | 305,600 |
| 2025-11-03 | 154.99 | 160.70 | 151.07 | 158.57 | +2.97% | 298,000 |
| 2025-10-31 | 154.35 | 155.91 | 148.79 | 153.99 | +2.24% | 207,400 |
| 2025-10-30 | 152.81 | 155.25 | 129.94 | 150.62 | -1.21% | 273,000 |
| 2025-10-29 | 154.24 | 158.00 | 150.57 | 152.46 | -1.50% | 238,000 |
| 2025-10-28 | 155.00 | 159.29 | 153.22 | 154.78 | -0.71% | 150,400 |
| 2025-10-27 | 157.20 | 159.31 | 154.00 | 155.89 | -0.71% | 108,100 |
| 2025-10-24 | 156.17 | 159.75 | 156.00 | 157.00 | +1.36% | 129,400 |
| 2025-10-23 | 148.48 | 156.55 | 148.48 | 154.90 | +4.49% | 168,100 |
| 2025-10-22 | 148.89 | 150.00 | 143.48 | 148.25 | +0.17% | 126,300 |
| 2025-10-21 | 148.69 | 150.45 | 147.13 | 148.00 | +0.03% | 96,900 |
| 2025-10-20 | 147.94 | 150.50 | 146.09 | 147.96 | +1.27% | 91,300 |
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：6月（+30.07%）。最も弱い月：3月（-10.10%）。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
Bel Fuse B Inc（BELFB）の直近終値は？
2026-10-16 時点で 207.72。Closelookデータレイクの日次価格記録より。
BELFB の52週高値・安値は？
直近52週間で高値 335.29、安値 129.94（2026-10-16 時点）。
Bel Fuse B Inc が歴史的に最も強い月と弱い月は？
歴史的に、BELFB の最も強い月は 6月（平均 +30.07%）、最も弱い月は 3月（平均 -10.10%）。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。