Bel Fuse Inc. Class A Common Stockのデータ

Bel Fuse Inc. Class A Common Stockの基本情報

名前 Bel Fuse Inc. Class A Common Stock
ティッカー BELFA
国 United States
上場年 nan
セクター Capital Goods

Bel Fuse Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.55 14.6 14.69 15.55 1900.0 15.55
2021-02-12 15.22 15.22 15.22 15.22 300.0 15.22
2021-02-11 15.87 15.87 15.87 15.87 400.0 15.87
2021-02-10 16.0 15.7 15.74 15.74 1900.0 15.74
2021-02-09 15.83 14.99 14.99 15.75 6200.0 15.75
2021-02-08 15.0 14.6 14.65 14.6 4300.0 14.6
2021-02-05 14.6 14.25 14.56 14.25 2100.0 14.25
2021-02-04 13.81 13.81 13.81 13.81 0.0 13.81
2021-02-03 13.81 13.63 13.63 13.81 500.0 13.81
2021-02-02 14.1 13.93 14.1 13.93 800.0 13.93
2021-02-01 14.77 13.53 13.67 14.16 2800.0 14.16
2021-01-29 13.93 13.65 13.93 13.68 1300.0 13.68
2021-01-28 14.2 14.2 14.2 14.2 500.0 14.2
2021-01-27 14.64 14.0 14.64 14.0 2200.0 14.0
2021-01-26 14.99 14.76 14.99 14.76 1200.0 14.76
2021-01-25 15.96 15.07 15.4 15.72 3000.0 15.72
2021-01-22 15.2 14.64 15.2 14.64 2000.0 14.64
2021-01-21 15.27 14.89 14.89 15.19 800.0 15.19
2021-01-20 15.22 15.22 15.22 15.22 0.0 15.22
2021-01-19 15.3 14.93 14.94 15.22 1700.0 15.22
2021-01-15 15.25 15.25 15.25 15.25 0.0 15.25
2021-01-14 15.3 14.8 14.8 15.25 1300.0 15.25
2021-01-13 15.3 13.91 13.91 14.72 1000.0 14.66
2021-01-12 14.85 14.8 14.85 14.85 600.0 14.79
2021-01-11 14.7 14.3 14.7 14.3 1500.0 14.24
2021-01-08 15.2 14.72 15.2 14.72 500.0 14.66
2021-01-07 15.6 15.25 15.45 15.25 700.0 15.19
2021-01-06 15.89 14.87 15.38 14.97 6200.0 14.91
2021-01-05 14.51 13.84 13.84 14.51 1100.0 14.45
2021-01-04 13.51 13.51 13.51 13.51 200.0 13.45
2020-12-31 14.16 13.25 14.16 13.28 2200.0 13.23
2020-12-30 14.2 13.53 13.71 14.2 4400.0 14.14
2020-12-29 14.0 13.16 13.16 14.0 2300.0 13.94
2020-12-28 14.78 13.9 14.78 14.16 3400.0 14.1
2020-12-24 13.81 13.81 13.81 13.81 0.0 13.75
2020-12-23 13.81 13.81 13.81 13.81 100.0 13.75
2020-12-22 14.25 14.25 14.25 14.25 800.0 14.19
2020-12-21 16.11 14.76 15.01 14.76 1700.0 14.7
2020-12-18 15.85 14.25 15.85 14.72 3100.0 14.66
2020-12-17 16.01 15.85 16.01 15.85 3200.0 15.79
2020-12-16 16.71 15.69 15.94 15.85 3100.0 15.79
2020-12-15 15.35 14.08 14.08 15.05 7500.0 14.99
2020-12-14 14.08 13.7 14.07 14.08 8100.0 14.02
2020-12-11 13.95 13.11 13.95 13.11 1300.0 13.06
2020-12-10 13.95 13.95 13.95 13.95 600.0 13.89
2020-12-09 14.22 12.87 13.5 14.08 1100.0 14.02
2020-12-08 15.25 15.0 15.25 15.0 2500.0 14.94
2020-12-07 15.0 14.95 15.0 14.95 1600.0 14.89
2020-12-04 14.95 14.11 14.11 14.95 700.0 14.89
2020-12-03 13.9 13.9 13.9 13.9 400.0 13.84
2020-12-02 14.11 13.91 14.06 13.91 1300.0 13.85
2020-12-01 14.24 14.24 14.24 14.24 900.0 14.18
2020-11-30 15.01 14.01 14.75 14.04 2000.0 13.98
2020-11-27 14.68 14.68 14.68 14.68 100.0 14.62
2020-11-25 15.0 14.33 15.0 14.72 1500.0 14.66
2020-11-24 15.0 14.0 14.0 14.86 4800.0 14.8
2020-11-23 13.93 12.83 13.44 13.93 5300.0 13.87
2020-11-20 13.75 13.59 13.59 13.75 900.0 13.69
2020-11-19 13.24 13.07 13.07 13.24 800.0 13.19
2020-11-18 13.72 13.42 13.42 13.6 2500.0 13.54
2020-11-17 13.16 12.87 13.13 13.16 3400.0 13.11
2020-11-16 13.0 12.64 12.93 12.72 5700.0 12.67
2020-11-13 13.0 12.53 13.0 12.53 600.0 12.48
2020-11-12 13.04 12.4 13.04 12.45 900.0 12.4
2020-11-11 13.33 12.29 12.31 12.66 1100.0 12.61
2020-11-10 12.89 12.59 12.63 12.83 4300.0 12.78
2020-11-09 12.63 12.2 12.42 12.44 5300.0 12.39
2020-11-06 12.3 12.3 12.3 12.3 0.0 12.25
2020-11-05 12.3 12.15 12.15 12.3 1600.0 12.25
2020-11-04 12.68 12.5 12.68 12.5 4500.0 12.45
2020-11-03 11.89 11.89 11.89 11.89 0.0 11.84
2020-11-02 11.89 11.02 11.02 11.89 2500.0 11.84
2020-10-30 15.23 11.2 11.36 11.42 39800.0 11.37
2020-10-29 11.3 10.11 11.24 10.21 2500.0 10.17
2020-10-28 10.95 10.72 10.73 10.95 1700.0 10.91
2020-10-27 11.03 11.03 11.03 11.03 0.0 10.99
2020-10-26 11.03 10.91 10.91 11.03 1100.0 10.99
2020-10-23 10.99 10.81 10.81 10.99 1100.0 10.95
2020-10-22 10.74 10.24 10.24 10.74 4300.0 10.7
2020-10-21 10.03 10.03 10.03 10.03 500.0 9.99
2020-10-20 10.41 10.41 10.41 10.41 100.0 10.37
2020-10-19 10.41 10.41 10.41 10.41 0.0 10.37
2020-10-16 10.41 10.41 10.41 10.41 100.0 10.37
2020-10-15 10.41 10.41 10.41 10.41 100.0 10.37
2020-10-14 10.99 10.99 10.99 10.99 200.0 10.95
2020-10-13 10.8 10.8 10.8 10.8 0.0 10.7
2020-10-12 10.82 10.8 10.82 10.8 1300.0 10.7
2020-10-09 10.75 10.6 10.6 10.75 1300.0 10.65
2020-10-08 10.93 10.22 10.93 10.61 700.0 10.51
2020-10-07 10.47 10.22 10.43 10.22 400.0 10.12
2020-10-06 11.71 10.1 11.71 10.1 2200.0 10.0
2020-10-05 11.35 11.29 11.29 11.35 400.0 11.24
2020-10-02 11.38 10.88 11.38 10.88 1300.0 10.78
2020-10-01 11.76 11.76 11.76 11.76 900.0 11.65
2020-09-30 11.96 11.68 11.96 11.71 1300.0 11.6
2020-09-29 11.76 11.23 11.76 11.23 900.0 11.12
2020-09-28 10.82 10.7 10.72 10.75 6600.0 10.65
2020-09-25 10.9 10.65 10.65 10.9 700.0 10.8
2020-09-24 10.4 9.36 9.94 10.05 3300.0 9.95
2020-09-23 11.02 10.83 10.83 11.02 500.0 10.91
2020-09-22 10.5 10.5 10.5 10.5 0.0 10.4
2020-09-21 10.5 10.5 10.5 10.5 0.0 10.4
2020-09-18 10.65 10.5 10.65 10.5 200.0 10.4
2020-09-17 10.9 10.85 10.85 10.9 300.0 10.8
2020-09-16 10.85 10.85 10.85 10.85 0.0 10.75
2020-09-15 10.86 10.85 10.86 10.85 700.0 10.75
2020-09-14 11.31 11.0 11.31 11.0 2300.0 10.89
2020-09-11 10.9 10.9 10.9 10.9 0.0 10.8
2020-09-10 11.6 10.9 11.6 10.9 2700.0 10.8
2020-09-09 11.12 11.01 11.01 11.12 400.0 11.01
2020-09-08 11.8 11.8 11.8 11.8 200.0 11.69
2020-09-04 11.8 11.67 11.8 11.67 1800.0 11.56
2020-09-03 10.94 10.9 10.9 10.94 800.0 10.83
2020-09-02 11.1 11.1 11.1 11.1 400.0 10.99
2020-09-01 10.85 10.85 10.85 10.85 0.0 10.75
2020-08-31 10.85 10.85 10.85 10.85 0.0 10.75
2020-08-28 11.0 10.85 11.0 10.85 1300.0 10.75
2020-08-27 11.4 11.4 11.4 11.4 0.0 11.29
2020-08-26 11.48 11.4 11.4 11.4 1200.0 11.29
2020-08-25 12.12 11.35 12.12 11.35 2000.0 11.24
2020-08-24 11.49 11.4 11.4 11.49 1000.0 11.38
2020-08-21 11.7 11.25 11.7 11.65 1500.0 11.54
2020-08-20 11.33 11.33 11.33 11.33 0.0 11.22
2020-08-19 11.33 10.8 10.8 11.33 1700.0 11.22
2020-08-18 12.0 10.79 12.0 10.8 2300.0 10.7
2020-08-17 12.0 12.0 12.0 12.0 400.0 11.88
2020-08-14 13.0 12.0 13.0 12.0 4600.0 11.88
2020-08-13 12.4 12.4 12.4 12.4 0.0 12.28
2020-08-12 12.4 12.15 12.15 12.4 1400.0 12.28
2020-08-11 12.0 12.0 12.0 12.0 0.0 11.88
2020-08-10 13.0 11.59 12.38 12.0 3300.0 11.88
2020-08-07 12.88 11.25 11.91 12.88 1900.0 12.76
2020-08-06 12.51 12.5 12.5 12.51 900.0 12.39
2020-08-05 12.6 12.4 12.4 12.6 2100.0 12.48
2020-08-04 12.4 12.35 12.4 12.4 1400.0 12.28
2020-08-03 12.1 12.1 12.1 12.1 100.0 11.98
2020-07-31 12.49 11.5 11.5 12.1 9600.0 11.98
2020-07-30 11.5 11.13 11.48 11.5 1200.0 11.39
2020-07-29 11.05 10.85 10.85 11.05 1400.0 10.94
2020-07-28 10.9 9.7 9.7 10.55 5100.0 10.45
2020-07-27 10.4 10.4 10.4 10.4 0.0 10.3
2020-07-24 10.41 10.4 10.41 10.4 600.0 10.3
2020-07-23 11.2 11.2 11.2 11.2 0.0 11.09
2020-07-22 11.2 11.2 11.2 11.2 400.0 11.09
2020-07-21 10.43 10.43 10.43 10.43 0.0 10.33
2020-07-20 11.04 10.43 10.6 10.43 4300.0 10.33
2020-07-17 10.6 10.5 10.5 10.6 1200.0 10.5
2020-07-16 10.02 10.02 10.02 10.02 0.0 9.92
2020-07-15 10.02 9.1 9.1 10.02 400.0 9.92
2020-07-14 9.11 8.7 9.11 8.7 1200.0 8.62
2020-07-13 10.5 9.75 10.5 9.75 900.0 9.6
2020-07-10 10.5 8.57 9.52 10.5 2300.0 10.34
2020-07-09 9.5 9.5 9.5 9.5 1100.0 9.35
2020-07-08 10.02 9.62 9.99 9.66 1200.0 9.51
2020-07-07 10.68 9.6 10.67 9.6 1800.0 9.45
2020-07-06 10.79 10.5 10.5 10.5 3600.0 10.34
2020-07-02 10.49 10.14 10.49 10.14 300.0 9.98
2020-07-01 10.24 10.24 10.24 10.24 400.0 10.08
2020-06-30 10.19 10.02 10.19 10.02 500.0 9.86
2020-06-29 10.48 9.97 10.48 10.43 1300.0 10.27
2020-06-26 9.97 9.09 9.09 9.83 2400.0 9.68
2020-06-25 9.04 9.0 9.01 9.0 2100.0 8.86
2020-06-24 10.05 8.65 10.02 9.3 5100.0 9.15
2020-06-23 10.31 10.19 10.25 10.3 1600.0 10.14
2020-06-22 10.61 10.05 10.05 10.24 1700.0 10.08
2020-06-19 10.21 9.76 10.0 10.21 4400.0 10.05
2020-06-18 10.04 9.2 9.57 10.04 1100.0 9.88
2020-06-17 11.07 10.06 10.06 10.47 1200.0 10.31
2020-06-16 10.92 9.58 9.94 9.65 3300.0 9.5
2020-06-15 9.75 9.26 9.4 9.75 4000.0 9.6
2020-06-12 10.35 9.25 9.65 9.69 10200.0 9.54
2020-06-11 12.0 12.0 12.0 12.0 0.0 11.81
2020-06-10 12.04 12.0 12.04 12.0 1300.0 11.81
2020-06-09 12.3 11.21 11.21 12.3 1100.0 12.11
2020-06-08 11.56 11.56 11.56 11.56 700.0 11.38
2020-06-05 12.84 10.5 10.99 12.5 6600.0 12.3
2020-06-04 10.83 9.33 10.83 10.29 1500.0 10.13
2020-06-03 10.83 10.83 10.83 10.83 600.0 10.66
2020-06-02 11.05 10.82 11.05 10.92 3200.0 10.75
2020-06-01 10.8 10.8 10.8 10.8 300.0 10.63
2020-05-29 10.86 10.86 10.86 10.86 0.0 10.69
2020-05-28 11.52 10.51 11.2 10.86 3800.0 10.69
2020-05-27 10.75 10.32 10.6 10.75 900.0 10.58
2020-05-26 9.32 9.32 9.32 9.32 0.0 9.17
2020-05-22 11.48 8.5 8.5 9.32 12000.0 9.17
2020-05-21 8.5 8.0 8.5 8.0 1600.0 7.87
2020-05-20 8.99 8.61 8.61 8.99 400.0 8.85
2020-05-19 8.44 8.44 8.44 8.44 0.0 8.31
2020-05-18 8.44 7.7 7.7 8.44 1800.0 8.31
2020-05-15 8.49 7.11 8.45 7.69 3800.0 7.57
2020-05-14 8.68 8.5 8.68 8.5 500.0 8.37
2020-05-13 8.1 8.1 8.1 8.1 1700.0 7.97
2020-05-12 9.24 8.1 9.24 8.1 8800.0 7.97
2020-05-11 9.45 8.64 8.85 8.78 3600.0 8.64
2020-05-08 9.55 8.95 9.55 8.96 7100.0 8.82
2020-05-07 9.5 8.75 8.75 9.5 6200.0 9.35
2020-05-06 8.92 8.55 8.55 8.7 4400.0 8.56
2020-05-05 8.45 8.45 8.45 8.45 400.0 8.32
2020-05-04 9.5 8.09 9.5 8.09 1000.0 7.96
2020-05-01 9.52 8.22 8.89 8.85 8700.0 8.71
2020-04-30 8.34 7.42 8.34 7.42 1500.0 7.3
2020-04-29 7.65 7.65 7.65 7.65 300.0 7.53
2020-04-28 7.24 6.85 7.15 6.85 2800.0 6.74
2020-04-27 7.25 6.94 7.14 7.05 1500.0 6.94
2020-04-24 7.08 6.6 7.08 6.6 5200.0 6.5
2020-04-23 7.03 6.55 6.6 6.56 800.0 6.46
2020-04-22 7.35 6.75 7.3 6.96 3700.0 6.85
2020-04-21 7.15 7.15 7.15 7.15 0.0 7.04
2020-04-20 7.75 7.15 7.75 7.15 800.0 7.04
2020-04-17 7.8 7.75 7.75 7.75 2700.0 7.63
2020-04-16 8.33 7.25 8.33 7.25 2400.0 7.14
2020-04-15 8.78 7.27 7.38 8.07 4000.0 7.94
2020-04-14 8.09 7.29 8.09 7.31 2700.0 7.2
2020-04-13 8.9 8.85 8.9 8.85 2700.0 8.65
2020-04-09 8.78 8.72 8.76 8.72 2600.0 8.52
2020-04-08 8.25 8.25 8.25 8.25 900.0 8.07
2020-04-07 7.5 7.5 7.5 7.5 500.0 7.33
2020-04-06 7.16 7.1 7.1 7.16 1200.0 7.0
2020-04-03 7.51 6.26 7.5 6.26 6600.0 6.12
2020-04-02 7.7 7.67 7.7 7.67 500.0 7.5
2020-04-01 7.5 7.46 7.5 7.5 1000.0 7.33
2020-03-31 7.57 7.57 7.57 7.57 700.0 7.4
2020-03-30 7.51 7.35 7.5 7.5 1900.0 7.33
2020-03-27 7.53 7.04 7.04 7.53 3500.0 7.36
2020-03-26 7.5 7.1 7.1 7.21 1000.0 7.05
2020-03-25 7.7 7.7 7.7 7.7 200.0 7.53
2020-03-24 7.5 6.96 6.96 7.32 3700.0 7.16
2020-03-23 6.96 6.51 6.96 6.96 5300.0 6.8
2020-03-20 6.55 6.32 6.55 6.32 2200.0 6.18
2020-03-19 7.5 6.08 7.5 6.15 3100.0 6.01
2020-03-18 8.24 6.37 7.95 6.4 5000.0 6.26
2020-03-17 8.25 7.5 8.05 8.25 6300.0 8.07
2020-03-16 8.14 7.39 8.05 8.01 6800.0 7.83
2020-03-13 8.28 7.37 8.28 8.2 6000.0 8.02
2020-03-12 8.61 7.21 8.61 7.27 12200.0 7.11
2020-03-11 8.8 7.79 8.8 8.23 8300.0 8.05
2020-03-10 8.79 8.79 8.79 8.79 400.0 8.59
2020-03-09 9.58 8.7 9.3 8.7 3900.0 8.51
2020-03-06 9.99 9.99 9.99 9.99 0.0 9.77
2020-03-05 10.0 9.79 9.79 9.99 7300.0 9.77
2020-03-04 10.3 10.15 10.15 10.3 1700.0 10.07
2020-03-03 10.3 9.94 10.08 9.97 3400.0 9.75
2020-03-02 10.91 9.53 10.12 9.53 5700.0 9.32
2020-02-28 10.35 8.9 8.9 10.3 5700.0 10.07
2020-02-27 9.18 8.99 9.1 9.18 1100.0 8.97
2020-02-26 10.0 9.61 10.0 9.61 1600.0 9.39
2020-02-25 10.88 10.01 10.88 10.01 900.0 9.79
2020-02-24 11.94 11.94 11.94 11.94 0.0 11.67
2020-02-21 12.98 11.94 12.8 11.94 3600.0 11.67
2020-02-20 14.61 13.0 13.0 13.5 4700.0 13.2
2020-02-19 15.25 15.25 15.25 15.25 0.0 14.91
2020-02-18 15.25 15.25 15.25 15.25 0.0 14.91