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

バローホールディングス(9956)の株価時系列情報

バローホールディングス(9956)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
2024/04/19 2,450 2,457 2,389 2,412 65,800
2024/04/18 2,461 2,486 2,459 2,472 56,400
2024/04/17 2,470 2,470 2,416 2,443 62,600
2024/04/16 2,484 2,485 2,444 2,463 67,800
2024/04/15 2,468 2,496 2,449 2,494 45,500
2024/04/12 2,485 2,508 2,465 2,498 73,100
2024/04/11 2,439 2,470 2,432 2,465 39,100
2024/04/10 2,451 2,485 2,451 2,482 40,800
2024/04/09 2,489 2,495 2,467 2,479 45,900
2024/04/08 2,440 2,484 2,430 2,471 67,800
2024/04/05 2,418 2,446 2,407 2,442 79,200
2024/04/04 2,400 2,426 2,381 2,419 76,300
2024/04/03 2,393 2,418 2,385 2,400 86,600
2024/04/02 2,459 2,459 2,391 2,400 95,900
2024/04/01 2,516 2,522 2,470 2,480 56,700
2024/03/29 2,484 2,515 2,465 2,508 73,800
2024/03/28 2,511 2,515 2,459 2,469 100,300
2024/03/27 2,555 2,571 2,530 2,540 181,900
2024/03/26 2,521 2,548 2,516 2,538 63,400
2024/03/25 2,520 2,539 2,510 2,519 98,900
2024/03/22 2,513 2,542 2,494 2,532 85,800
2024/03/21 2,500 2,513 2,492 2,504 96,900
2024/03/19 2,485 2,497 2,466 2,495 64,700
2024/03/18 2,481 2,500 2,469 2,493 77,300
2024/03/15 2,469 2,488 2,454 2,470 91,800
2024/03/14 2,453 2,474 2,442 2,469 51,400
2024/03/13 2,475 2,477 2,424 2,441 52,600
2024/03/12 2,453 2,470 2,424 2,457 73,500
2024/03/11 2,447 2,463 2,424 2,453 71,300
2024/03/08 2,417 2,457 2,405 2,447 98,900
2024/03/07 2,400 2,435 2,400 2,420 76,300
2024/03/06 2,390 2,411 2,385 2,390 85,900
2024/03/05 2,369 2,395 2,352 2,390 52,600
2024/03/04 2,399 2,403 2,358 2,376 97,600
2024/03/01 2,402 2,415 2,371 2,398 70,700
2024/02/29 2,420 2,445 2,402 2,420 76,000
2024/02/28 2,424 2,438 2,422 2,425 67,700
2024/02/27 2,440 2,455 2,412 2,424 76,400
2024/02/26 2,445 2,466 2,424 2,441 56,400
2024/02/22 2,440 2,443 2,422 2,435 59,600
2024/02/21 2,457 2,457 2,421 2,436 51,700
2024/02/20 2,470 2,477 2,445 2,459 58,300
2024/02/19 2,445 2,472 2,441 2,461 55,600
2024/02/16 2,437 2,459 2,429 2,445 65,300
2024/02/15 2,498 2,498 2,423 2,426 91,400
2024/02/14 2,503 2,525 2,464 2,471 117,400
2024/02/13 2,495 2,502 2,445 2,500 164,100
2024/02/09 2,499 2,512 2,450 2,456 178,000
2024/02/08 2,530 2,534 2,496 2,512 83,800
2024/02/07 2,509 2,529 2,500 2,528 71,900
2024/02/06 2,502 2,519 2,496 2,500 73,000
2024/02/05 2,536 2,539 2,518 2,532 70,800
2024/02/02 2,563 2,563 2,491 2,522 77,600
2024/02/01 2,501 2,568 2,499 2,557 93,200
2024/01/31 2,479 2,528 2,476 2,528 61,900
2024/01/30 2,490 2,501 2,475 2,479 70,200
2024/01/29 2,474 2,506 2,474 2,491 56,900
2024/01/26 2,488 2,497 2,470 2,470 46,600
2024/01/25 2,459 2,498 2,459 2,493 50,200
2024/01/24 2,484 2,497 2,461 2,471 58,100
2024/01/23 2,502 2,522 2,489 2,494 67,100
2024/01/22 2,504 2,517 2,502 2,517 40,800
2024/01/19 2,500 2,502 2,466 2,494 59,300
2024/01/18 2,512 2,519 2,489 2,489 51,700
2024/01/17 2,550 2,565 2,527 2,527 100,800
2024/01/16 2,519 2,565 2,519 2,524 88,700
2024/01/15 2,530 2,550 2,499 2,513 86,500
2024/01/12 2,563 2,583 2,526 2,536 96,200
2024/01/11 2,555 2,574 2,535 2,562 101,000
2024/01/10 2,550 2,566 2,533 2,547 113,400
2024/01/09 2,489 2,538 2,489 2,536 134,800
2024/01/05 2,480 2,488 2,456 2,463 72,700
2024/01/04 2,435 2,477 2,405 2,474 85,400
2023/12/29 2,450 2,450 2,426 2,441 90,700
2023/12/28 2,436 2,449 2,430 2,449 60,200
2023/12/27 2,405 2,438 2,405 2,436 104,400
2023/12/26 2,399 2,413 2,386 2,408 64,500
2023/12/25 2,400 2,406 2,387 2,401 40,000
2023/12/22 2,367 2,395 2,366 2,386 65,500
2023/12/21 2,329 2,374 2,319 2,353 76,000
2023/12/20 2,314 2,340 2,307 2,335 65,600
2023/12/19 2,310 2,323 2,291 2,306 83,500
2023/12/18 2,310 2,318 2,269 2,309 81,000
2023/12/15 2,371 2,372 2,322 2,324 130,100
2023/12/14 2,415 2,415 2,370 2,372 60,100
2023/12/13 2,416 2,424 2,388 2,402 86,500
2023/12/12 2,407 2,431 2,398 2,409 99,200
2023/12/11 2,396 2,402 2,367 2,401 69,000
2023/12/08 2,420 2,424 2,381 2,396 163,000
2023/12/07 2,377 2,391 2,376 2,387 80,500
2023/12/06 2,368 2,399 2,359 2,394 98,400
2023/12/05 2,376 2,382 2,350 2,350 62,700
2023/12/04 2,372 2,388 2,348 2,378 93,100
2023/12/01 2,380 2,415 2,366 2,375 85,400
2023/11/30 2,385 2,385 2,340 2,371 142,800
2023/11/29 2,365 2,381 2,357 2,373 90,300
2023/11/28 2,335 2,367 2,325 2,360 108,500
2023/11/27 2,320 2,338 2,316 2,321 69,500
2023/11/24 2,317 2,334 2,296 2,299 51,900
2023/11/22 2,305 2,350 2,305 2,324 65,700
2023/11/21 2,343 2,344 2,295 2,308 84,500
2023/11/20 2,342 2,356 2,322 2,322 91,200
2023/11/17 2,285 2,341 2,276 2,340 99,500
2023/11/16 2,320 2,332 2,255 2,255 71,100
2023/11/15 2,344 2,359 2,321 2,339 91,100
2023/11/14 2,346 2,360 2,320 2,322 104,200
2023/11/13 2,280 2,325 2,280 2,319 115,900
2023/11/10 2,257 2,280 2,242 2,273 105,500
2023/11/09 2,247 2,269 2,222 2,257 60,000
2023/11/08 2,239 2,252 2,227 2,245 53,800
2023/11/07 2,249 2,255 2,230 2,236 74,200
2023/11/06 2,350 2,361 2,249 2,249 125,800
2023/11/02 2,372 2,372 2,281 2,282 84,500
2023/11/01 2,373 2,383 2,345 2,360 109,700
2023/10/31 2,273 2,355 2,273 2,354 126,700
2023/10/30 2,296 2,298 2,257 2,270 84,000
2023/10/27 2,270 2,304 2,265 2,304 97,300
2023/10/26 2,247 2,278 2,234 2,250 65,300
2023/10/25 2,256 2,271 2,240 2,240 85,400
2023/10/24 2,190 2,243 2,190 2,237 82,100
2023/10/23 2,167 2,206 2,163 2,191 54,700
2023/10/20 2,213 2,217 2,190 2,193 37,000
2023/10/19 2,179 2,227 2,179 2,217 74,500
2023/10/18 2,225 2,225 2,154 2,180 107,000
2023/10/17 2,223 2,235 2,209 2,219 84,600
2023/10/16 2,222 2,243 2,193 2,200 104,100
2023/10/13 2,249 2,256 2,215 2,222 85,900
2023/10/12 2,268 2,274 2,242 2,256 82,000
2023/10/11 2,280 2,295 2,258 2,259 137,300
2023/10/10 2,235 2,261 2,235 2,257 99,100
2023/10/06 2,204 2,240 2,202 2,221 108,300
2023/10/05 2,166 2,205 2,161 2,200 125,300
2023/10/04 2,174 2,194 2,154 2,170 138,400
2023/10/03 2,186 2,204 2,173 2,187 89,300
2023/10/02 2,193 2,241 2,180 2,201 135,800
2023/09/29 2,177 2,194 2,163 2,187 115,100
2023/09/28 2,192 2,192 2,149 2,164 82,800
2023/09/27 2,213 2,227 2,179 2,222 133,500
2023/09/26 2,215 2,236 2,204 2,225 98,600
2023/09/25 2,190 2,226 2,190 2,215 103,800
2023/09/22 2,188 2,198 2,165 2,190 83,500
2023/09/21 2,197 2,211 2,174 2,180 65,600
2023/09/20 2,197 2,218 2,194 2,199 104,200
2023/09/19 2,190 2,201 2,183 2,201 76,500
2023/09/15 2,212 2,217 2,190 2,190 107,000
2023/09/14 2,215 2,215 2,198 2,203 37,400
2023/09/13 2,226 2,230 2,202 2,215 52,100
2023/09/12 2,180 2,221 2,180 2,220 59,700
2023/09/11 2,170 2,190 2,159 2,175 52,500
2023/09/08 2,200 2,212 2,165 2,167 93,300
2023/09/07 2,225 2,225 2,206 2,217 68,400
2023/09/06 2,220 2,236 2,214 2,232 69,200
2023/09/05 2,220 2,220 2,202 2,220 53,500
2023/09/04 2,194 2,223 2,184 2,222 67,900
2023/09/01 2,173 2,194 2,161 2,194 77,400
2023/08/31 2,140 2,179 2,140 2,173 113,300
2023/08/30 2,139 2,150 2,122 2,138 68,400
2023/08/29 2,115 2,139 2,114 2,135 66,400
2023/08/28 2,105 2,107 2,082 2,094 34,400
2023/08/25 2,100 2,101 2,085 2,093 38,800
2023/08/24 2,100 2,118 2,095 2,113 47,300
2023/08/23 2,079 2,099 2,071 2,099 38,500
2023/08/22 2,076 2,090 2,057 2,090 71,700
2023/08/21 2,047 2,081 2,041 2,076 69,500
2023/08/18 2,051 2,068 2,030 2,039 64,300
2023/08/17 2,101 2,104 2,059 2,073 70,700
2023/08/16 2,138 2,138 2,101 2,106 46,900
2023/08/15 2,133 2,149 2,116 2,147 77,400
2023/08/14 2,164 2,180 2,119 2,124 86,800
2023/08/10 2,167 2,177 2,149 2,171 98,300
2023/08/09 2,175 2,183 2,154 2,159 59,200
2023/08/08 2,153 2,172 2,151 2,172 86,600
2023/08/07 2,129 2,148 2,120 2,148 90,000
2023/08/04 2,111 2,138 2,107 2,131 91,700
2023/08/03 2,125 2,127 2,103 2,109 88,900
2023/08/02 2,136 2,150 2,130 2,134 74,800
2023/08/01 2,131 2,154 2,125 2,151 63,500
2023/07/31 2,120 2,135 2,116 2,134 124,900
2023/07/28 2,071 2,096 2,063 2,094 163,000
2023/07/27 2,072 2,082 2,065 2,082 98,600
2023/07/26 2,066 2,070 2,050 2,067 89,100
2023/07/25 2,068 2,070 2,055 2,061 78,800
2023/07/24 2,059 2,067 2,042 2,060 53,700
2023/07/21 2,033 2,042 2,017 2,038 74,200
2023/07/20 2,039 2,044 2,017 2,021 65,700
2023/07/19 2,037 2,041 2,017 2,031 79,400
2023/07/18 2,012 2,035 2,012 2,017 53,900
2023/07/14 2,035 2,035 2,002 2,004 48,800
2023/07/13 2,025 2,042 2,012 2,016 58,600
2023/07/12 2,024 2,040 2,020 2,024 83,400
2023/07/11 2,022 2,025 1,996 2,005 55,200
2023/07/10 2,018 2,031 2,000 2,021 111,400
2023/07/07 1,992 2,009 1,975 1,996 72,200
2023/07/06 2,013 2,020 1,990 2,004 69,700
2023/07/05 2,031 2,044 2,020 2,020 46,600
2023/07/04 2,059 2,073 2,031 2,043 125,300
2023/07/03 1,995 2,022 1,995 2,021 74,900
2023/06/30 1,995 2,005 1,978 1,995 98,400
2023/06/29 2,009 2,015 1,992 1,995 79,000
2023/06/28 1,984 2,009 1,981 2,009 108,900

このページの先頭へ