巴コーポレーション(1921)の株価時系列情報
巴コーポレーション(1921)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 741 | 760 | 735 | 739 | 90,600 |
2024/03/27 | 738 | 766 | 735 | 760 | 185,700 |
2024/03/26 | 682 | 746 | 682 | 743 | 464,200 |
2024/03/25 | 669 | 669 | 653 | 662 | 47,800 |
2024/03/22 | 672 | 672 | 663 | 666 | 19,900 |
2024/03/21 | 678 | 678 | 666 | 669 | 51,100 |
2024/03/19 | 670 | 674 | 662 | 670 | 30,800 |
2024/03/18 | 679 | 680 | 670 | 676 | 38,700 |
2024/03/15 | 665 | 674 | 664 | 674 | 24,900 |
2024/03/14 | 658 | 667 | 654 | 667 | 21,000 |
2024/03/13 | 656 | 662 | 651 | 658 | 17,100 |
2024/03/12 | 651 | 659 | 645 | 654 | 41,800 |
2024/03/11 | 663 | 665 | 650 | 652 | 35,500 |
2024/03/08 | 662 | 675 | 660 | 671 | 50,500 |
2024/03/07 | 665 | 670 | 658 | 662 | 36,400 |
2024/03/06 | 649 | 663 | 649 | 657 | 32,900 |
2024/03/05 | 639 | 657 | 636 | 657 | 28,100 |
2024/03/04 | 638 | 643 | 632 | 639 | 62,900 |
2024/03/01 | 638 | 640 | 631 | 640 | 17,500 |
2024/02/29 | 634 | 643 | 634 | 635 | 20,300 |
2024/02/28 | 634 | 642 | 633 | 636 | 23,100 |
2024/02/27 | 628 | 638 | 627 | 638 | 26,200 |
2024/02/26 | 651 | 654 | 630 | 630 | 39,200 |
2024/02/22 | 651 | 651 | 640 | 646 | 30,200 |
2024/02/21 | 659 | 663 | 647 | 650 | 71,500 |
2024/02/20 | 665 | 670 | 656 | 660 | 59,700 |
2024/02/19 | 650 | 665 | 647 | 655 | 73,400 |
2024/02/16 | 633 | 649 | 628 | 647 | 65,000 |
2024/02/15 | 627 | 638 | 622 | 632 | 36,200 |
2024/02/14 | 617 | 633 | 611 | 627 | 52,900 |
2024/02/13 | 603 | 642 | 588 | 622 | 306,600 |
2024/02/09 | 601 | 605 | 599 | 602 | 47,100 |
2024/02/08 | 611 | 612 | 602 | 608 | 26,300 |
2024/02/07 | 608 | 619 | 608 | 612 | 15,600 |
2024/02/06 | 619 | 619 | 611 | 611 | 23,400 |
2024/02/05 | 621 | 625 | 609 | 619 | 58,700 |
2024/02/02 | 610 | 623 | 608 | 621 | 68,100 |
2024/02/01 | 586 | 613 | 586 | 606 | 120,700 |
2024/01/31 | 560 | 574 | 555 | 572 | 42,800 |
2024/01/30 | 558 | 565 | 552 | 561 | 200,100 |
2024/01/29 | 550 | 558 | 550 | 557 | 44,100 |
2024/01/26 | 553 | 553 | 544 | 548 | 85,800 |
2024/01/25 | 559 | 562 | 553 | 553 | 41,600 |
2024/01/24 | 561 | 561 | 553 | 557 | 50,800 |
2024/01/23 | 564 | 569 | 560 | 561 | 53,200 |
2024/01/22 | 562 | 565 | 560 | 561 | 33,500 |
2024/01/19 | 554 | 562 | 546 | 557 | 64,500 |
2024/01/18 | 549 | 557 | 548 | 554 | 45,700 |
2024/01/17 | 553 | 561 | 553 | 553 | 42,400 |
2024/01/16 | 566 | 566 | 552 | 555 | 50,800 |
2024/01/15 | 555 | 568 | 555 | 566 | 48,800 |
2024/01/12 | 571 | 571 | 550 | 557 | 115,000 |
2024/01/11 | 584 | 584 | 572 | 572 | 23,200 |
2024/01/10 | 580 | 581 | 575 | 579 | 20,800 |
2024/01/09 | 586 | 586 | 572 | 580 | 43,300 |
2024/01/05 | 585 | 588 | 583 | 585 | 13,000 |
2024/01/04 | 582 | 584 | 576 | 584 | 18,900 |
2023/12/29 | 576 | 580 | 572 | 580 | 39,000 |
2023/12/28 | 571 | 576 | 571 | 572 | 18,500 |
2023/12/27 | 571 | 584 | 570 | 576 | 114,600 |
2023/12/26 | 568 | 574 | 565 | 569 | 130,400 |
2023/12/25 | 570 | 570 | 563 | 564 | 16,200 |
2023/12/22 | 564 | 567 | 558 | 565 | 32,600 |
2023/12/21 | 560 | 565 | 558 | 558 | 18,600 |
2023/12/20 | 562 | 566 | 560 | 560 | 21,900 |
2023/12/19 | 554 | 563 | 550 | 562 | 61,800 |
2023/12/18 | 550 | 554 | 542 | 553 | 27,600 |
2023/12/15 | 551 | 555 | 548 | 550 | 29,000 |
2023/12/14 | 549 | 551 | 545 | 549 | 42,100 |
2023/12/13 | 549 | 551 | 546 | 547 | 18,400 |
2023/12/12 | 552 | 553 | 547 | 549 | 30,200 |
2023/12/11 | 533 | 552 | 532 | 552 | 92,300 |
2023/12/08 | 545 | 548 | 531 | 533 | 47,200 |
2023/12/07 | 557 | 559 | 549 | 549 | 21,400 |
2023/12/06 | 555 | 564 | 555 | 556 | 29,200 |
2023/12/05 | 555 | 563 | 555 | 555 | 18,700 |
2023/12/04 | 561 | 561 | 555 | 556 | 13,600 |
2023/12/01 | 560 | 562 | 556 | 561 | 25,100 |
2023/11/30 | 554 | 560 | 549 | 560 | 24,700 |
2023/11/29 | 559 | 560 | 554 | 555 | 12,500 |
2023/11/28 | 559 | 562 | 556 | 562 | 10,000 |
2023/11/27 | 563 | 565 | 556 | 558 | 12,200 |
2023/11/24 | 564 | 565 | 560 | 563 | 12,300 |
2023/11/22 | 555 | 565 | 554 | 560 | 28,600 |
2023/11/21 | 559 | 561 | 549 | 554 | 36,100 |
2023/11/20 | 571 | 572 | 560 | 560 | 37,800 |
2023/11/17 | 564 | 574 | 564 | 571 | 25,500 |
2023/11/16 | 564 | 567 | 561 | 566 | 13,500 |
2023/11/15 | 566 | 568 | 559 | 566 | 27,400 |
2023/11/14 | 571 | 572 | 563 | 564 | 32,600 |
2023/11/13 | 572 | 582 | 567 | 571 | 56,100 |
2023/11/10 | 570 | 576 | 565 | 575 | 65,600 |
2023/11/09 | 571 | 581 | 568 | 580 | 18,300 |
2023/11/08 | 571 | 571 | 563 | 568 | 59,100 |
2023/11/07 | 578 | 583 | 571 | 571 | 19,600 |
2023/11/06 | 577 | 583 | 573 | 574 | 40,900 |
2023/11/02 | 580 | 589 | 576 | 577 | 30,000 |
2023/11/01 | 585 | 590 | 582 | 590 | 54,400 |
2023/10/31 | 560 | 582 | 560 | 582 | 92,300 |
2023/10/30 | 573 | 581 | 560 | 560 | 155,000 |
2023/10/27 | 568 | 581 | 567 | 581 | 43,200 |
2023/10/26 | 577 | 579 | 562 | 570 | 29,400 |
2023/10/25 | 573 | 579 | 570 | 577 | 38,400 |
2023/10/24 | 559 | 570 | 545 | 568 | 102,800 |
2023/10/23 | 581 | 582 | 568 | 568 | 37,900 |
2023/10/20 | 575 | 580 | 572 | 580 | 40,100 |
2023/10/19 | 577 | 583 | 570 | 580 | 50,500 |
2023/10/18 | 577 | 577 | 567 | 577 | 37,300 |
2023/10/17 | 571 | 572 | 560 | 570 | 51,600 |
2023/10/16 | 569 | 570 | 555 | 567 | 99,800 |
2023/10/13 | 566 | 571 | 566 | 571 | 46,000 |
2023/10/12 | 578 | 579 | 572 | 574 | 29,400 |
2023/10/11 | 567 | 578 | 566 | 573 | 79,800 |
2023/10/10 | 576 | 582 | 562 | 567 | 124,800 |
2023/10/06 | 575 | 591 | 575 | 583 | 56,000 |
2023/10/05 | 564 | 575 | 561 | 573 | 60,900 |
2023/10/04 | 568 | 574 | 561 | 566 | 161,100 |
2023/10/03 | 580 | 580 | 569 | 575 | 95,500 |
2023/10/02 | 575 | 592 | 574 | 579 | 47,200 |
2023/09/29 | 588 | 588 | 564 | 572 | 62,000 |
2023/09/28 | 590 | 600 | 584 | 586 | 67,100 |
2023/09/27 | 575 | 592 | 570 | 590 | 74,100 |
2023/09/26 | 574 | 578 | 566 | 578 | 39,100 |
2023/09/25 | 568 | 574 | 566 | 572 | 51,700 |
2023/09/22 | 564 | 570 | 558 | 566 | 37,500 |
2023/09/21 | 570 | 579 | 567 | 567 | 38,800 |
2023/09/20 | 590 | 594 | 568 | 572 | 79,400 |
2023/09/19 | 568 | 583 | 563 | 582 | 66,500 |
2023/09/15 | 565 | 569 | 561 | 568 | 52,900 |
2023/09/14 | 555 | 562 | 550 | 559 | 61,700 |
2023/09/13 | 559 | 560 | 550 | 554 | 38,900 |
2023/09/12 | 544 | 559 | 543 | 559 | 54,800 |
2023/09/11 | 544 | 544 | 537 | 544 | 27,500 |
2023/09/08 | 540 | 547 | 536 | 544 | 56,200 |
2023/09/07 | 545 | 547 | 541 | 543 | 27,100 |
2023/09/06 | 550 | 552 | 541 | 542 | 44,600 |
2023/09/05 | 550 | 552 | 538 | 546 | 51,000 |
2023/09/04 | 545 | 557 | 542 | 550 | 71,000 |
2023/09/01 | 525 | 535 | 525 | 535 | 44,500 |
2023/08/31 | 525 | 531 | 524 | 529 | 30,000 |
2023/08/30 | 532 | 534 | 525 | 525 | 33,000 |
2023/08/29 | 537 | 537 | 528 | 530 | 17,200 |
2023/08/28 | 528 | 537 | 528 | 534 | 21,200 |
2023/08/25 | 530 | 532 | 527 | 528 | 20,500 |
2023/08/24 | 527 | 534 | 526 | 531 | 27,600 |
2023/08/23 | 523 | 531 | 523 | 528 | 62,400 |
2023/08/22 | 523 | 526 | 520 | 524 | 40,300 |
2023/08/21 | 523 | 527 | 521 | 521 | 24,100 |
2023/08/18 | 521 | 527 | 520 | 523 | 44,500 |
2023/08/17 | 523 | 523 | 513 | 523 | 44,600 |
2023/08/16 | 523 | 527 | 521 | 523 | 54,500 |
2023/08/15 | 524 | 527 | 521 | 524 | 37,400 |
2023/08/14 | 525 | 538 | 524 | 524 | 55,400 |
2023/08/10 | 512 | 542 | 507 | 532 | 194,500 |
2023/08/09 | 519 | 522 | 513 | 515 | 38,500 |
2023/08/08 | 530 | 530 | 522 | 524 | 30,600 |
2023/08/07 | 524 | 530 | 524 | 526 | 25,500 |
2023/08/04 | 520 | 527 | 518 | 526 | 43,500 |
2023/08/03 | 528 | 528 | 519 | 520 | 65,300 |
2023/08/02 | 539 | 540 | 528 | 534 | 93,200 |
2023/08/01 | 531 | 536 | 527 | 535 | 66,600 |
2023/07/31 | 530 | 538 | 527 | 532 | 112,000 |
2023/07/28 | 509 | 524 | 505 | 524 | 298,400 |
2023/07/27 | 507 | 512 | 505 | 512 | 40,400 |
2023/07/26 | 517 | 517 | 509 | 509 | 38,700 |
2023/07/25 | 510 | 523 | 507 | 517 | 69,100 |
2023/07/24 | 508 | 508 | 504 | 508 | 28,200 |
2023/07/21 | 508 | 508 | 504 | 504 | 47,200 |
2023/07/20 | 500 | 507 | 498 | 506 | 60,500 |
2023/07/19 | 498 | 501 | 495 | 500 | 54,100 |
2023/07/18 | 493 | 498 | 491 | 494 | 48,500 |
2023/07/14 | 496 | 498 | 489 | 493 | 53,600 |
2023/07/13 | 490 | 494 | 485 | 493 | 54,200 |
2023/07/12 | 500 | 500 | 491 | 492 | 69,700 |
2023/07/11 | 499 | 503 | 497 | 497 | 50,300 |
2023/07/10 | 499 | 504 | 497 | 500 | 49,900 |
2023/07/07 | 499 | 507 | 496 | 499 | 53,100 |
2023/07/06 | 502 | 509 | 500 | 505 | 52,600 |
2023/07/05 | 503 | 508 | 496 | 504 | 53,200 |
2023/07/04 | 505 | 513 | 501 | 501 | 91,000 |
2023/07/03 | 495 | 507 | 493 | 505 | 53,600 |
2023/06/30 | 490 | 492 | 487 | 492 | 57,400 |
2023/06/29 | 490 | 496 | 488 | 488 | 56,900 |
2023/06/28 | 480 | 489 | 480 | 488 | 162,300 |
2023/06/27 | 477 | 480 | 473 | 480 | 22,900 |
2023/06/26 | 478 | 483 | 470 | 476 | 28,300 |
2023/06/23 | 482 | 482 | 469 | 480 | 71,600 |
2023/06/22 | 474 | 487 | 474 | 480 | 80,600 |
2023/06/21 | 468 | 474 | 466 | 472 | 45,800 |
2023/06/20 | 461 | 467 | 460 | 467 | 31,200 |
2023/06/19 | 461 | 465 | 458 | 465 | 51,400 |
2023/06/16 | 462 | 465 | 459 | 459 | 105,300 |
2023/06/15 | 459 | 463 | 457 | 461 | 19,000 |
2023/06/14 | 461 | 467 | 457 | 461 | 46,800 |
2023/06/13 | 455 | 458 | 453 | 457 | 45,100 |
2023/06/12 | 453 | 454 | 449 | 453 | 36,200 |
2023/06/09 | 451 | 452 | 446 | 448 | 57,500 |
2023/06/08 | 448 | 451 | 444 | 445 | 37,200 |
2023/06/07 | 452 | 454 | 442 | 445 | 47,900 |
2023/06/06 | 446 | 453 | 442 | 453 | 35,100 |