巴川コーポレーション(3878)の株価時系列情報
巴川コーポレーション(3878)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 |
---|---|---|---|---|---|
2022/12/30 | 666 | 671 | 660 | 665 | 16,500 |
2022/12/29 | 656 | 662 | 647 | 662 | 14,700 |
2022/12/28 | 663 | 663 | 654 | 657 | 16,800 |
2022/12/27 | 657 | 661 | 655 | 657 | 31,100 |
2022/12/26 | 665 | 668 | 647 | 654 | 45,800 |
2022/12/23 | 668 | 671 | 658 | 666 | 63,600 |
2022/12/22 | 681 | 685 | 670 | 672 | 246,300 |
2022/12/21 | 660 | 674 | 660 | 668 | 103,700 |
2022/12/20 | 665 | 695 | 663 | 667 | 93,600 |
2022/12/19 | 665 | 670 | 652 | 661 | 62,100 |
2022/12/16 | 704 | 704 | 667 | 667 | 122,900 |
2022/12/15 | 742 | 748 | 683 | 706 | 121,600 |
2022/12/14 | 749 | 749 | 744 | 747 | 6,100 |
2022/12/13 | 754 | 758 | 746 | 746 | 3,900 |
2022/12/12 | 762 | 762 | 747 | 750 | 4,400 |
2022/12/09 | 738 | 750 | 737 | 747 | 8,900 |
2022/12/08 | 733 | 741 | 727 | 739 | 7,900 |
2022/12/07 | 739 | 748 | 735 | 741 | 12,000 |
2022/12/06 | 740 | 743 | 735 | 739 | 11,700 |
2022/12/05 | 762 | 762 | 736 | 740 | 21,600 |
2022/12/02 | 785 | 785 | 757 | 757 | 37,200 |
2022/12/01 | 780 | 782 | 771 | 779 | 11,500 |
2022/11/30 | 791 | 796 | 780 | 780 | 7,000 |
2022/11/29 | 794 | 796 | 785 | 790 | 20,300 |
2022/11/28 | 804 | 804 | 787 | 794 | 12,800 |
2022/11/25 | 795 | 802 | 789 | 796 | 17,100 |
2022/11/24 | 795 | 795 | 788 | 795 | 18,500 |
2022/11/22 | 784 | 790 | 779 | 786 | 11,400 |
2022/11/21 | 778 | 782 | 778 | 781 | 7,000 |
2022/11/18 | 785 | 787 | 778 | 778 | 9,600 |
2022/11/17 | 779 | 784 | 777 | 780 | 3,900 |
2022/11/16 | 781 | 785 | 774 | 777 | 27,400 |
2022/11/15 | 773 | 794 | 773 | 793 | 17,800 |
2022/11/14 | 786 | 790 | 779 | 779 | 19,700 |
2022/11/11 | 790 | 796 | 771 | 796 | 29,200 |
2022/11/10 | 798 | 802 | 780 | 781 | 38,200 |
2022/11/09 | 820 | 820 | 803 | 803 | 11,700 |
2022/11/08 | 798 | 824 | 795 | 820 | 32,600 |
2022/11/07 | 766 | 797 | 766 | 795 | 23,000 |
2022/11/04 | 787 | 787 | 762 | 767 | 17,500 |
2022/11/02 | 801 | 804 | 788 | 788 | 22,100 |
2022/11/01 | 793 | 812 | 793 | 812 | 23,000 |
2022/10/31 | 779 | 798 | 777 | 788 | 21,300 |
2022/10/28 | 783 | 783 | 771 | 775 | 35,500 |
2022/10/27 | 784 | 785 | 767 | 778 | 18,300 |
2022/10/26 | 810 | 810 | 777 | 784 | 26,800 |
2022/10/25 | 765 | 791 | 763 | 791 | 17,400 |
2022/10/24 | 746 | 771 | 746 | 761 | 20,800 |
2022/10/21 | 743 | 743 | 729 | 736 | 11,800 |
2022/10/20 | 730 | 743 | 727 | 743 | 14,200 |
2022/10/19 | 736 | 744 | 730 | 736 | 25,500 |
2022/10/18 | 742 | 754 | 732 | 736 | 17,700 |
2022/10/17 | 729 | 735 | 726 | 732 | 13,000 |
2022/10/14 | 731 | 751 | 731 | 740 | 15,900 |
2022/10/13 | 735 | 735 | 715 | 725 | 10,500 |
2022/10/12 | 727 | 735 | 718 | 735 | 18,500 |
2022/10/11 | 766 | 766 | 727 | 727 | 17,400 |
2022/10/07 | 757 | 778 | 757 | 774 | 12,600 |
2022/10/06 | 778 | 790 | 765 | 771 | 36,500 |
2022/10/05 | 789 | 790 | 774 | 774 | 8,800 |
2022/10/04 | 756 | 787 | 755 | 786 | 14,600 |
2022/10/03 | 745 | 760 | 736 | 752 | 22,400 |
2022/09/30 | 779 | 779 | 764 | 765 | 21,200 |
2022/09/29 | 783 | 799 | 770 | 778 | 26,400 |
2022/09/28 | 761 | 779 | 746 | 779 | 38,500 |
2022/09/27 | 751 | 763 | 751 | 759 | 21,800 |
2022/09/26 | 787 | 787 | 755 | 755 | 29,600 |
2022/09/22 | 772 | 803 | 769 | 797 | 43,200 |
2022/09/21 | 792 | 792 | 769 | 787 | 20,600 |
2022/09/20 | 804 | 811 | 791 | 798 | 16,200 |
2022/09/16 | 813 | 815 | 798 | 798 | 31,900 |
2022/09/15 | 812 | 822 | 810 | 816 | 15,900 |
2022/09/14 | 817 | 825 | 805 | 815 | 23,000 |
2022/09/13 | 825 | 831 | 817 | 825 | 19,400 |
2022/09/12 | 840 | 840 | 816 | 823 | 21,800 |
2022/09/09 | 812 | 830 | 812 | 830 | 17,700 |
2022/09/08 | 806 | 828 | 806 | 815 | 21,000 |
2022/09/07 | 810 | 810 | 803 | 806 | 10,400 |
2022/09/06 | 820 | 821 | 803 | 810 | 21,600 |
2022/09/05 | 790 | 818 | 790 | 814 | 17,500 |
2022/09/02 | 810 | 812 | 787 | 797 | 37,900 |
2022/09/01 | 840 | 840 | 810 | 818 | 61,600 |
2022/08/31 | 842 | 854 | 830 | 850 | 54,600 |
2022/08/30 | 816 | 845 | 813 | 843 | 88,900 |
2022/08/29 | 770 | 823 | 750 | 816 | 169,200 |
2022/08/26 | 765 | 766 | 753 | 759 | 17,400 |
2022/08/25 | 756 | 763 | 745 | 763 | 23,400 |
2022/08/24 | 753 | 755 | 746 | 751 | 7,000 |
2022/08/23 | 753 | 757 | 746 | 754 | 19,800 |
2022/08/22 | 747 | 758 | 741 | 757 | 15,600 |
2022/08/19 | 743 | 763 | 739 | 753 | 29,300 |
2022/08/18 | 730 | 748 | 730 | 743 | 22,300 |
2022/08/17 | 730 | 746 | 726 | 741 | 43,400 |
2022/08/16 | 716 | 738 | 716 | 734 | 37,100 |
2022/08/15 | 736 | 737 | 715 | 723 | 43,400 |
2022/08/12 | 694 | 750 | 694 | 721 | 97,300 |
2022/08/10 | 706 | 706 | 693 | 694 | 11,700 |
2022/08/09 | 715 | 721 | 710 | 713 | 11,600 |
2022/08/08 | 709 | 725 | 704 | 720 | 28,700 |
2022/08/05 | 707 | 709 | 699 | 706 | 21,300 |
2022/08/04 | 713 | 713 | 701 | 707 | 11,400 |
2022/08/03 | 707 | 708 | 691 | 703 | 29,000 |
2022/08/02 | 717 | 717 | 698 | 706 | 15,800 |
2022/08/01 | 702 | 728 | 695 | 722 | 34,200 |
2022/07/29 | 704 | 704 | 684 | 692 | 31,500 |
2022/07/28 | 734 | 740 | 699 | 703 | 52,100 |
2022/07/27 | 727 | 741 | 711 | 722 | 63,300 |
2022/07/26 | 695 | 748 | 694 | 728 | 100,700 |
2022/07/25 | 674 | 694 | 667 | 688 | 75,900 |
2022/07/22 | 626 | 691 | 622 | 677 | 245,800 |
2022/07/21 | 624 | 635 | 615 | 635 | 29,500 |
2022/07/20 | 618 | 624 | 609 | 621 | 20,800 |
2022/07/19 | 610 | 617 | 608 | 611 | 28,400 |
2022/07/15 | 610 | 615 | 606 | 610 | 8,300 |
2022/07/14 | 617 | 617 | 608 | 610 | 8,500 |
2022/07/13 | 608 | 617 | 607 | 610 | 8,100 |
2022/07/12 | 622 | 622 | 607 | 608 | 17,300 |
2022/07/11 | 615 | 625 | 606 | 622 | 23,100 |
2022/07/08 | 615 | 624 | 607 | 609 | 37,500 |
2022/07/07 | 615 | 618 | 602 | 617 | 16,100 |
2022/07/06 | 614 | 625 | 610 | 610 | 13,000 |
2022/07/05 | 618 | 624 | 615 | 617 | 20,500 |
2022/07/04 | 627 | 634 | 615 | 618 | 20,500 |
2022/07/01 | 622 | 626 | 608 | 616 | 24,700 |
2022/06/30 | 654 | 654 | 622 | 622 | 26,100 |
2022/06/29 | 626 | 645 | 626 | 645 | 20,300 |
2022/06/28 | 629 | 633 | 623 | 633 | 18,500 |
2022/06/27 | 627 | 627 | 613 | 621 | 15,400 |
2022/06/24 | 626 | 627 | 617 | 617 | 12,800 |
2022/06/23 | 607 | 616 | 605 | 616 | 7,200 |
2022/06/22 | 617 | 617 | 600 | 600 | 3,600 |
2022/06/21 | 600 | 615 | 600 | 613 | 9,900 |
2022/06/20 | 602 | 602 | 590 | 593 | 13,900 |
2022/06/17 | 602 | 603 | 591 | 592 | 27,000 |
2022/06/16 | 607 | 615 | 607 | 607 | 9,500 |
2022/06/15 | 601 | 614 | 600 | 607 | 18,000 |
2022/06/14 | 621 | 621 | 602 | 607 | 30,500 |
2022/06/13 | 624 | 630 | 618 | 622 | 18,400 |
2022/06/10 | 641 | 646 | 631 | 631 | 17,000 |
2022/06/09 | 673 | 673 | 645 | 654 | 48,900 |
2022/06/08 | 658 | 700 | 648 | 672 | 124,100 |
2022/06/07 | 652 | 658 | 645 | 648 | 35,700 |
2022/06/06 | 633 | 636 | 629 | 635 | 16,400 |
2022/06/03 | 629 | 635 | 627 | 631 | 13,100 |
2022/06/02 | 625 | 628 | 616 | 622 | 12,100 |
2022/06/01 | 620 | 626 | 620 | 625 | 15,100 |
2022/05/31 | 641 | 641 | 618 | 621 | 26,400 |
2022/05/30 | 620 | 634 | 619 | 634 | 37,400 |
2022/05/27 | 620 | 620 | 610 | 612 | 13,100 |
2022/05/26 | 621 | 622 | 610 | 611 | 15,200 |
2022/05/25 | 621 | 623 | 606 | 609 | 20,100 |
2022/05/24 | 648 | 648 | 628 | 629 | 33,200 |
2022/05/23 | 662 | 662 | 646 | 648 | 17,000 |
2022/05/20 | 639 | 654 | 633 | 652 | 17,600 |
2022/05/19 | 636 | 636 | 620 | 631 | 24,600 |
2022/05/18 | 668 | 668 | 648 | 656 | 28,400 |
2022/05/17 | 675 | 678 | 648 | 653 | 29,600 |
2022/05/16 | 716 | 724 | 667 | 675 | 54,000 |
2022/05/13 | 736 | 746 | 730 | 737 | 19,200 |
2022/05/12 | 754 | 754 | 730 | 730 | 15,600 |
2022/05/11 | 760 | 766 | 752 | 764 | 12,400 |
2022/05/10 | 781 | 781 | 759 | 759 | 13,700 |
2022/05/09 | 799 | 803 | 786 | 796 | 14,000 |
2022/05/06 | 788 | 805 | 780 | 798 | 7,800 |
2022/05/02 | 779 | 791 | 778 | 786 | 8,300 |
2022/04/28 | 761 | 779 | 761 | 775 | 17,100 |
2022/04/27 | 765 | 774 | 755 | 771 | 23,900 |
2022/04/26 | 773 | 781 | 767 | 776 | 16,300 |
2022/04/25 | 793 | 795 | 769 | 773 | 15,300 |
2022/04/22 | 821 | 821 | 789 | 805 | 28,400 |
2022/04/21 | 820 | 829 | 810 | 824 | 19,500 |
2022/04/20 | 784 | 822 | 783 | 819 | 15,100 |
2022/04/19 | 785 | 788 | 782 | 786 | 7,500 |
2022/04/18 | 789 | 791 | 785 | 786 | 13,600 |
2022/04/15 | 796 | 799 | 793 | 795 | 6,300 |
2022/04/14 | 807 | 807 | 793 | 794 | 7,400 |
2022/04/13 | 794 | 807 | 787 | 807 | 13,000 |
2022/04/12 | 794 | 799 | 789 | 794 | 7,100 |
2022/04/11 | 800 | 800 | 775 | 794 | 20,400 |
2022/04/08 | 795 | 810 | 791 | 802 | 11,300 |
2022/04/07 | 830 | 830 | 793 | 795 | 22,900 |
2022/04/06 | 835 | 848 | 833 | 840 | 23,900 |
2022/04/05 | 851 | 851 | 836 | 840 | 12,000 |
2022/04/04 | 849 | 851 | 834 | 846 | 5,900 |
2022/04/01 | 839 | 851 | 833 | 844 | 12,200 |
2022/03/31 | 832 | 852 | 832 | 849 | 28,000 |
2022/03/30 | 834 | 843 | 824 | 842 | 12,400 |
2022/03/29 | 837 | 849 | 824 | 849 | 26,900 |
2022/03/28 | 846 | 846 | 830 | 832 | 7,100 |
2022/03/25 | 860 | 860 | 840 | 846 | 11,800 |
2022/03/24 | 851 | 851 | 835 | 846 | 15,800 |
2022/03/23 | 834 | 870 | 834 | 866 | 20,000 |
2022/03/22 | 840 | 852 | 828 | 844 | 17,900 |
2022/03/18 | 844 | 862 | 840 | 847 | 16,000 |
2022/03/17 | 850 | 859 | 837 | 844 | 19,600 |
2022/03/16 | 838 | 861 | 838 | 850 | 13,400 |
2022/03/15 | 828 | 838 | 823 | 837 | 10,800 |
2022/03/14 | 821 | 828 | 817 | 821 | 9,500 |
2022/03/11 | 824 | 829 | 813 | 818 | 11,900 |
2022/03/10 | 823 | 851 | 823 | 846 | 18,000 |
2022/03/09 | 825 | 825 | 801 | 808 | 10,600 |
2022/03/08 | 820 | 832 | 805 | 810 | 19,200 |
2022/03/07 | 847 | 847 | 807 | 820 | 23,700 |
2022/03/04 | 852 | 852 | 831 | 846 | 42,500 |
2022/03/03 | 880 | 880 | 837 | 847 | 51,800 |
2022/03/02 | 878 | 900 | 865 | 876 | 21,400 |
2022/03/01 | 891 | 915 | 878 | 878 | 23,000 |
2022/02/28 | 897 | 902 | 877 | 885 | 11,400 |
2022/02/25 | 876 | 890 | 870 | 882 | 13,300 |
2022/02/24 | 867 | 875 | 835 | 853 | 15,300 |
2022/02/22 | 884 | 884 | 853 | 864 | 14,400 |
2022/02/21 | 857 | 890 | 853 | 884 | 18,200 |
2022/02/18 | 878 | 878 | 862 | 868 | 15,100 |
2022/02/17 | 910 | 910 | 876 | 876 | 20,400 |
2022/02/16 | 889 | 917 | 878 | 914 | 43,000 |
2022/02/15 | 866 | 885 | 862 | 862 | 12,900 |
2022/02/14 | 860 | 873 | 849 | 867 | 43,200 |
2022/02/10 | 840 | 846 | 830 | 833 | 12,800 |
2022/02/09 | 822 | 845 | 813 | 840 | 14,000 |
2022/02/08 | 818 | 828 | 809 | 815 | 13,800 |
2022/02/07 | 817 | 820 | 807 | 818 | 9,700 |
2022/02/04 | 811 | 821 | 805 | 817 | 10,700 |
2022/02/03 | 821 | 831 | 820 | 820 | 7,900 |
2022/02/02 | 821 | 836 | 821 | 832 | 17,100 |
2022/02/01 | 829 | 835 | 804 | 806 | 16,300 |
2022/01/31 | 787 | 822 | 782 | 822 | 19,100 |
2022/01/28 | 783 | 783 | 762 | 780 | 38,200 |
2022/01/27 | 824 | 834 | 765 | 770 | 92,100 |
2022/01/26 | 797 | 820 | 795 | 820 | 22,900 |
2022/01/25 | 806 | 821 | 790 | 799 | 43,100 |
2022/01/24 | 840 | 840 | 803 | 813 | 97,300 |
2022/01/21 | 743 | 877 | 731 | 843 | 278,300 |
2022/01/20 | 754 | 761 | 741 | 743 | 29,700 |
2022/01/19 | 775 | 786 | 751 | 751 | 32,500 |
2022/01/18 | 801 | 801 | 784 | 788 | 10,000 |
2022/01/17 | 803 | 803 | 792 | 796 | 10,200 |
2022/01/14 | 804 | 809 | 796 | 804 | 13,700 |
2022/01/13 | 839 | 839 | 798 | 805 | 39,700 |
2022/01/12 | 849 | 858 | 827 | 832 | 19,600 |
2022/01/11 | 860 | 861 | 839 | 849 | 14,700 |
2022/01/07 | 839 | 867 | 819 | 857 | 46,700 |
2022/01/06 | 820 | 828 | 809 | 809 | 18,400 |
2022/01/05 | 842 | 842 | 827 | 831 | 8,600 |
2022/01/04 | 870 | 870 | 832 | 839 | 12,000 |