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 |
|---|---|---|---|---|---|
| 2024/04/30 | 960 | 966 | 937 | 955 | 47,800 |
| 2024/04/26 | 915 | 968 | 900 | 952 | 137,400 |
| 2024/04/25 | 935 | 939 | 918 | 920 | 26,500 |
| 2024/04/24 | 945 | 945 | 922 | 935 | 48,400 |
| 2024/04/23 | 954 | 961 | 937 | 945 | 36,300 |
| 2024/04/22 | 942 | 962 | 941 | 948 | 20,300 |
| 2024/04/19 | 979 | 979 | 938 | 940 | 46,900 |
| 2024/04/18 | 972 | 997 | 964 | 991 | 31,900 |
| 2024/04/17 | 965 | 988 | 953 | 977 | 42,200 |
| 2024/04/16 | 1,005 | 1,012 | 968 | 968 | 57,000 |
| 2024/04/15 | 1,015 | 1,017 | 1,001 | 1,012 | 59,400 |
| 2024/04/12 | 1,036 | 1,041 | 1,008 | 1,017 | 58,400 |
| 2024/04/11 | 1,035 | 1,054 | 1,006 | 1,010 | 86,200 |
| 2024/04/10 | 1,080 | 1,080 | 1,026 | 1,041 | 120,800 |
| 2024/04/09 | 1,016 | 1,065 | 1,006 | 1,050 | 199,900 |
| 2024/04/08 | 929 | 1,024 | 922 | 1,017 | 239,700 |
| 2024/04/05 | 890 | 913 | 886 | 899 | 46,100 |
| 2024/04/04 | 899 | 912 | 891 | 909 | 27,700 |
| 2024/04/03 | 879 | 903 | 841 | 888 | 64,100 |
| 2024/04/02 | 895 | 903 | 854 | 883 | 97,400 |
| 2024/04/01 | 898 | 898 | 881 | 890 | 47,800 |
| 2024/03/29 | 871 | 888 | 871 | 888 | 19,000 |
| 2024/03/28 | 880 | 886 | 874 | 876 | 24,600 |
| 2024/03/27 | 857 | 895 | 857 | 889 | 66,000 |
| 2024/03/26 | 859 | 860 | 855 | 857 | 18,500 |
| 2024/03/25 | 861 | 871 | 853 | 862 | 35,700 |
| 2024/03/22 | 898 | 900 | 858 | 873 | 36,400 |
| 2024/03/21 | 886 | 893 | 882 | 887 | 16,200 |
| 2024/03/19 | 892 | 892 | 874 | 881 | 19,300 |
| 2024/03/18 | 861 | 898 | 861 | 898 | 57,600 |
| 2024/03/15 | 841 | 848 | 835 | 848 | 16,700 |
| 2024/03/14 | 831 | 844 | 827 | 842 | 21,600 |
| 2024/03/13 | 847 | 847 | 827 | 827 | 21,000 |
| 2024/03/12 | 835 | 843 | 829 | 842 | 20,100 |
| 2024/03/11 | 846 | 852 | 827 | 839 | 38,400 |
| 2024/03/08 | 867 | 878 | 863 | 867 | 30,700 |
| 2024/03/07 | 898 | 898 | 865 | 865 | 27,700 |
| 2024/03/06 | 873 | 893 | 865 | 883 | 24,000 |
| 2024/03/05 | 858 | 869 | 851 | 869 | 23,000 |
| 2024/03/04 | 862 | 871 | 852 | 860 | 39,300 |
| 2024/03/01 | 875 | 883 | 859 | 861 | 35,500 |
| 2024/02/29 | 880 | 893 | 866 | 872 | 46,100 |
| 2024/02/28 | 909 | 925 | 872 | 877 | 62,800 |
| 2024/02/27 | 940 | 947 | 890 | 894 | 106,600 |
| 2024/02/26 | 910 | 941 | 902 | 939 | 127,100 |
| 2024/02/22 | 849 | 897 | 849 | 884 | 121,900 |
| 2024/02/21 | 831 | 837 | 818 | 834 | 40,000 |
| 2024/02/20 | 811 | 849 | 804 | 840 | 109,600 |
| 2024/02/19 | 786 | 817 | 783 | 814 | 41,200 |
| 2024/02/16 | 800 | 813 | 790 | 790 | 52,600 |
| 2024/02/15 | 831 | 837 | 795 | 795 | 86,200 |
| 2024/02/14 | 815 | 850 | 815 | 827 | 92,200 |
| 2024/02/13 | 930 | 945 | 815 | 832 | 189,200 |
| 2024/02/09 | 939 | 947 | 928 | 928 | 23,700 |
| 2024/02/08 | 952 | 952 | 925 | 939 | 42,600 |
| 2024/02/07 | 967 | 967 | 940 | 952 | 41,500 |
| 2024/02/06 | 955 | 985 | 955 | 968 | 45,600 |
| 2024/02/05 | 951 | 963 | 934 | 953 | 73,000 |
| 2024/02/02 | 982 | 985 | 966 | 966 | 49,400 |
| 2024/02/01 | 1,008 | 1,019 | 982 | 983 | 83,000 |
| 2024/01/31 | 1,022 | 1,028 | 1,009 | 1,021 | 36,900 |
| 2024/01/30 | 1,029 | 1,047 | 1,025 | 1,027 | 122,800 |
| 2024/01/29 | 1,054 | 1,059 | 1,017 | 1,024 | 111,900 |
| 2024/01/26 | 1,089 | 1,100 | 1,056 | 1,064 | 88,800 |
| 2024/01/25 | 1,063 | 1,104 | 1,058 | 1,098 | 68,800 |
| 2024/01/24 | 1,051 | 1,077 | 1,048 | 1,063 | 44,700 |
| 2024/01/23 | 1,090 | 1,090 | 1,045 | 1,060 | 88,100 |
| 2024/01/22 | 1,045 | 1,083 | 1,045 | 1,079 | 91,800 |
| 2024/01/19 | 1,037 | 1,052 | 1,013 | 1,037 | 70,800 |
| 2024/01/18 | 1,032 | 1,052 | 1,023 | 1,024 | 63,800 |
| 2024/01/17 | 1,055 | 1,064 | 1,021 | 1,021 | 117,400 |
| 2024/01/16 | 1,020 | 1,057 | 1,004 | 1,055 | 122,300 |
| 2024/01/15 | 1,011 | 1,032 | 991 | 1,016 | 107,600 |
| 2024/01/12 | 1,033 | 1,034 | 1,010 | 1,024 | 82,100 |
| 2024/01/11 | 1,048 | 1,067 | 1,025 | 1,043 | 86,100 |
| 2024/01/10 | 1,023 | 1,055 | 1,015 | 1,033 | 107,500 |
| 2024/01/09 | 1,085 | 1,120 | 1,040 | 1,041 | 207,900 |
| 2024/01/05 | 1,095 | 1,099 | 1,058 | 1,089 | 219,700 |
| 2024/01/04 | 1,008 | 1,094 | 1,002 | 1,085 | 287,500 |