日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

バロックジャパンリミテッド(3548)の株価時系列情報

バロックジャパンリミテッド(3548)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
2020/12/30 662 673 658 666 30,400
2020/12/29 657 669 657 668 31,900
2020/12/28 657 661 649 654 50,400
2020/12/25 650 659 647 659 45,400
2020/12/24 648 655 641 650 41,100
2020/12/23 655 658 642 647 36,400
2020/12/22 670 670 643 654 98,300
2020/12/21 677 677 666 675 30,500
2020/12/18 670 673 665 670 27,000
2020/12/17 680 680 664 666 31,400
2020/12/16 680 683 673 674 31,700
2020/12/15 668 679 668 676 20,300
2020/12/14 667 680 666 675 29,500
2020/12/11 666 671 663 664 30,100
2020/12/10 671 674 665 665 45,100
2020/12/09 670 676 669 670 23,300
2020/12/08 669 675 669 671 15,900
2020/12/07 690 690 664 665 41,600
2020/12/04 689 692 686 688 22,800
2020/12/03 669 689 669 687 38,900
2020/12/02 682 682 665 669 38,500
2020/12/01 673 681 672 677 34,100
2020/11/30 680 683 672 673 27,900
2020/11/27 655 689 655 677 96,000
2020/11/26 669 681 666 674 14,400
2020/11/25 685 685 666 669 37,000
2020/11/24 671 681 666 677 50,500
2020/11/20 652 671 652 667 27,200
2020/11/19 657 657 645 648 18,500
2020/11/18 660 660 649 657 28,900
2020/11/17 659 664 652 663 26,500
2020/11/16 660 663 654 658 29,800
2020/11/13 671 672 652 654 30,600
2020/11/12 699 699 671 675 39,300
2020/11/11 700 705 692 698 54,000
2020/11/10 693 699 677 690 61,900
2020/11/09 675 675 666 673 28,500
2020/11/06 685 685 661 675 42,900
2020/11/05 653 692 645 692 47,500
2020/11/04 655 656 640 653 38,000
2020/11/02 636 654 636 654 20,500
2020/10/30 661 661 631 634 32,700
2020/10/29 653 663 650 659 20,900
2020/10/28 672 672 653 657 22,700
2020/10/27 670 673 660 673 29,900
2020/10/26 662 675 661 673 33,400
2020/10/23 666 668 652 665 22,100
2020/10/22 683 687 665 665 43,200
2020/10/21 680 708 680 687 75,500
2020/10/20 665 687 660 682 62,900
2020/10/19 671 677 646 669 95,200
2020/10/16 605 686 605 677 243,000
2020/10/15 617 619 607 613 46,600
2020/10/14 633 634 616 618 28,600
2020/10/13 633 639 628 633 17,900
2020/10/12 627 634 625 633 21,900
2020/10/09 631 635 620 631 39,700
2020/10/08 640 640 624 630 28,900
2020/10/07 625 635 619 635 30,800
2020/10/06 630 634 622 622 49,400
2020/10/05 611 631 611 631 36,500
2020/10/02 628 633 604 604 74,400
2020/09/30 668 668 634 634 81,200
2020/09/29 649 665 645 664 61,100
2020/09/28 644 650 634 650 82,300
2020/09/25 635 643 631 643 63,300
2020/09/24 636 637 631 635 44,500
2020/09/23 635 636 625 632 45,500
2020/09/18 633 642 633 640 44,800
2020/09/17 628 633 619 625 52,600
2020/09/16 623 628 615 628 37,600
2020/09/15 617 621 609 621 33,900
2020/09/14 617 621 603 619 67,900
2020/09/11 607 621 606 620 54,000
2020/09/10 605 610 596 607 64,400
2020/09/09 618 618 602 604 73,100
2020/09/08 628 628 620 626 47,800
2020/09/07 620 633 617 632 49,100
2020/09/04 623 625 615 620 34,200
2020/09/03 631 631 622 626 31,700
2020/09/02 628 630 621 630 44,600
2020/09/01 626 630 620 624 47,200
2020/08/31 620 642 619 632 83,700
2020/08/28 636 638 606 615 420,800
2020/08/27 644 647 632 634 341,400
2020/08/26 644 649 643 645 94,900
2020/08/25 649 653 643 644 62,800
2020/08/24 649 649 636 642 113,500
2020/08/21 638 644 637 642 173,400
2020/08/20 635 640 632 638 38,500
2020/08/19 628 642 625 642 76,800
2020/08/18 630 634 620 631 141,300
2020/08/17 641 641 627 630 106,500
2020/08/14 631 643 628 640 123,800
2020/08/13 631 638 623 629 48,900
2020/08/12 628 630 621 626 69,700
2020/08/11 626 632 612 629 67,900
2020/08/07 600 620 598 617 155,400
2020/08/06 606 609 596 600 54,600
2020/08/05 600 606 591 606 23,800
2020/08/04 590 607 590 600 39,400
2020/08/03 580 592 578 588 29,000
2020/07/31 597 598 578 578 100,700
2020/07/30 623 625 593 597 152,200
2020/07/29 624 625 617 623 56,600
2020/07/28 623 627 618 623 46,200
2020/07/27 641 641 617 623 102,800
2020/07/22 654 655 643 646 70,700
2020/07/21 655 655 641 646 108,600
2020/07/20 650 655 637 649 59,800
2020/07/17 657 667 642 650 87,200
2020/07/16 660 698 645 659 265,100
2020/07/15 664 674 646 646 125,300
2020/07/14 660 668 653 668 61,500
2020/07/13 650 663 650 660 68,100
2020/07/10 642 648 640 645 74,400
2020/07/09 651 658 641 641 63,600
2020/07/08 645 655 637 647 115,000
2020/07/07 665 665 636 645 63,900
2020/07/06 649 665 645 663 50,300
2020/07/03 638 647 631 647 73,800
2020/07/02 655 661 633 636 138,700
2020/07/01 663 669 646 655 112,900
2020/06/30 679 683 668 668 32,500
2020/06/29 667 675 655 667 73,100
2020/06/26 682 685 664 673 48,900
2020/06/25 676 693 673 681 81,300
2020/06/24 658 688 652 681 124,800
2020/06/23 649 664 644 657 66,700
2020/06/22 638 644 634 642 35,900
2020/06/19 644 646 636 636 50,300
2020/06/18 640 647 626 644 57,100
2020/06/17 655 659 632 642 45,300
2020/06/16 630 653 630 653 71,100
2020/06/15 639 645 620 620 120,500
2020/06/12 625 639 614 638 133,000
2020/06/11 686 686 661 661 94,900
2020/06/10 684 691 676 691 38,100
2020/06/09 703 703 681 688 59,300
2020/06/08 677 698 670 693 71,200
2020/06/05 667 669 656 667 49,500
2020/06/04 669 674 653 659 65,600
2020/06/03 677 682 650 659 126,000
2020/06/02 648 674 644 672 87,000
2020/06/01 660 660 640 646 96,700
2020/05/29 667 667 650 650 108,200
2020/05/28 648 671 640 671 170,700
2020/05/27 638 644 616 639 120,400
2020/05/26 630 650 630 641 92,900
2020/05/25 614 626 606 626 57,000
2020/05/22 627 629 608 609 40,300
2020/05/21 600 620 597 620 50,700
2020/05/20 602 603 590 597 46,700
2020/05/19 599 602 587 600 72,000
2020/05/18 597 601 586 589 40,800
2020/05/15 600 600 582 594 68,700
2020/05/14 594 601 586 587 86,800
2020/05/13 608 608 590 594 88,300
2020/05/12 638 638 605 609 102,200
2020/05/11 582 626 582 625 148,100
2020/05/08 568 576 563 574 59,900
2020/05/07 561 567 552 565 47,000
2020/05/01 584 584 555 558 87,700
2020/04/30 575 586 575 581 68,300
2020/04/28 565 568 552 563 44,600
2020/04/27 545 563 539 562 63,100
2020/04/24 550 551 531 541 100,100
2020/04/23 530 555 530 555 65,500
2020/04/22 560 562 525 527 151,800
2020/04/21 598 598 557 560 132,200
2020/04/20 589 603 582 600 73,200
2020/04/17 590 598 580 586 126,600
2020/04/16 584 588 568 582 142,600
2020/04/15 584 607 575 592 151,400
2020/04/14 588 591 574 588 68,200
2020/04/13 585 592 577 579 89,900
2020/04/10 584 584 561 580 63,000
2020/04/09 581 586 569 578 60,200
2020/04/08 591 596 569 582 81,800
2020/04/07 585 598 571 595 78,100
2020/04/06 533 565 528 562 120,500
2020/04/03 568 575 534 537 123,100
2020/04/02 581 589 564 568 73,300
2020/04/01 617 620 592 596 95,500
2020/03/31 622 637 616 627 67,100
2020/03/30 635 641 605 617 87,500
2020/03/27 660 664 636 652 83,800
2020/03/26 652 655 636 640 78,500
2020/03/25 675 676 651 667 134,600
2020/03/24 609 635 603 635 159,000
2020/03/23 581 585 562 579 131,800
2020/03/19 583 583 557 566 223,900
2020/03/18 598 605 563 565 145,400
2020/03/17 561 600 551 594 126,600
2020/03/16 578 608 567 580 145,100
2020/03/13 580 586 547 568 297,700
2020/03/12 695 695 628 630 269,800
2020/03/11 705 716 698 702 142,200
2020/03/10 681 710 658 706 214,000
2020/03/09 735 742 700 706 135,600
2020/03/06 783 783 744 758 197,900
2020/03/05 823 823 791 793 94,000
2020/03/04 802 820 802 804 88,400
2020/03/03 862 871 816 816 141,700
2020/03/02 798 861 798 847 200,700
2020/02/28 820 825 802 805 248,000
2020/02/27 870 870 840 844 445,500
2020/02/26 927 928 902 913 521,300
2020/02/25 928 939 921 931 348,900
2020/02/21 973 975 958 965 235,300
2020/02/20 995 995 981 982 124,800
2020/02/19 978 993 973 986 114,300
2020/02/18 991 996 975 980 173,000
2020/02/17 1,012 1,012 994 997 141,500
2020/02/14 1,026 1,026 1,008 1,012 80,100
2020/02/13 1,040 1,043 1,021 1,023 118,900
2020/02/12 1,019 1,035 1,019 1,035 138,300
2020/02/10 993 1,018 991 1,013 162,100
2020/02/07 994 999 983 993 130,800
2020/02/06 996 1,002 992 995 206,400
2020/02/05 1,004 1,010 996 996 156,500
2020/02/04 1,008 1,011 998 999 92,600
2020/02/03 1,006 1,027 993 1,009 209,200
2020/01/31 1,049 1,064 1,036 1,051 128,600
2020/01/30 1,075 1,085 1,055 1,059 83,800
2020/01/29 1,064 1,076 1,055 1,070 56,200
2020/01/28 1,050 1,078 1,047 1,064 87,900
2020/01/27 1,064 1,082 1,058 1,068 71,300
2020/01/24 1,105 1,106 1,078 1,088 105,100
2020/01/23 1,117 1,122 1,107 1,108 58,400
2020/01/22 1,107 1,127 1,107 1,122 58,000
2020/01/21 1,109 1,117 1,107 1,107 71,200
2020/01/20 1,119 1,120 1,098 1,098 52,300
2020/01/17 1,098 1,115 1,093 1,111 89,800
2020/01/16 1,106 1,130 1,089 1,098 123,600
2020/01/15 1,050 1,106 1,042 1,100 314,900
2020/01/14 1,018 1,036 1,014 1,026 164,400
2020/01/10 1,018 1,023 1,008 1,015 96,100
2020/01/09 987 1,017 985 1,014 138,600
2020/01/08 981 983 967 977 85,300
2020/01/07 987 990 974 986 75,400
2020/01/06 970 974 964 972 56,600

このページの先頭へ