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
2019/12/30 2,131 2,138 2,104 2,136 138,000
2019/12/27 2,116 2,134 2,106 2,124 104,900
2019/12/26 2,112 2,127 2,097 2,107 99,000
2019/12/25 2,175 2,175 2,119 2,125 117,900
2019/12/24 2,170 2,180 2,134 2,154 117,000
2019/12/23 2,152 2,171 2,146 2,162 101,900
2019/12/20 2,140 2,152 2,125 2,139 163,100
2019/12/19 2,130 2,148 2,114 2,121 112,600
2019/12/18 2,099 2,123 2,089 2,121 141,700
2019/12/17 2,088 2,092 2,065 2,092 90,000
2019/12/16 2,072 2,085 2,055 2,065 66,500
2019/12/13 2,096 2,099 2,068 2,070 114,100
2019/12/12 2,089 2,089 2,053 2,061 63,400
2019/12/11 2,079 2,098 2,066 2,080 62,300
2019/12/10 2,075 2,086 2,055 2,081 109,300
2019/12/09 2,064 2,072 2,052 2,066 97,800
2019/12/06 2,037 2,061 2,035 2,055 79,300
2019/12/05 2,040 2,048 2,024 2,042 106,300
2019/12/04 2,025 2,042 2,021 2,038 85,800
2019/12/03 2,041 2,044 2,022 2,030 82,400
2019/12/02 2,043 2,080 2,043 2,064 123,900
2019/11/29 2,035 2,062 2,027 2,028 112,100
2019/11/28 2,054 2,054 2,002 2,025 260,200
2019/11/27 2,051 2,063 2,043 2,062 93,800
2019/11/26 2,053 2,059 2,040 2,040 108,900
2019/11/25 2,098 2,098 2,039 2,054 118,500
2019/11/22 2,054 2,076 2,050 2,065 150,300
2019/11/21 2,057 2,057 2,017 2,055 202,700
2019/11/20 2,006 2,053 2,006 2,052 215,500
2019/11/19 2,018 2,030 2,000 2,012 80,700
2019/11/18 2,008 2,024 2,001 2,013 131,700
2019/11/15 1,998 2,020 1,994 2,007 100,900
2019/11/14 2,019 2,022 1,989 1,996 102,900
2019/11/13 2,020 2,022 1,992 2,009 109,800
2019/11/12 1,976 2,007 1,969 2,007 181,600
2019/11/11 1,971 2,021 1,962 1,970 244,600
2019/11/08 1,960 2,028 1,960 2,024 340,400
2019/11/07 1,957 2,017 1,936 1,977 270,900
2019/11/06 1,950 1,956 1,925 1,949 175,000
2019/11/05 1,898 1,958 1,892 1,951 255,100
2019/11/01 1,857 1,877 1,844 1,867 118,500
2019/10/31 1,883 1,884 1,854 1,854 135,400
2019/10/30 1,875 1,892 1,864 1,864 229,900
2019/10/29 1,876 1,892 1,876 1,882 132,400
2019/10/28 1,889 1,889 1,854 1,866 110,400
2019/10/25 1,874 1,881 1,866 1,878 81,400
2019/10/24 1,888 1,892 1,863 1,866 71,800
2019/10/23 1,865 1,871 1,841 1,868 89,900
2019/10/21 1,846 1,872 1,839 1,852 69,100
2019/10/18 1,860 1,884 1,835 1,835 114,000
2019/10/17 1,906 1,906 1,856 1,861 159,400
2019/10/16 1,887 1,920 1,883 1,908 210,000
2019/10/15 1,865 1,892 1,854 1,859 204,800
2019/10/11 1,834 1,847 1,820 1,840 105,700
2019/10/10 1,845 1,855 1,816 1,825 123,100
2019/10/09 1,830 1,853 1,821 1,839 163,400
2019/10/08 1,850 1,868 1,840 1,861 128,100
2019/10/07 1,810 1,831 1,810 1,825 76,400
2019/10/04 1,801 1,816 1,789 1,815 87,900
2019/10/03 1,809 1,811 1,787 1,797 140,200
2019/10/02 1,850 1,863 1,840 1,848 137,000
2019/10/01 1,838 1,868 1,836 1,858 108,000
2019/09/30 1,852 1,864 1,814 1,820 153,800
2019/09/27 1,880 1,885 1,825 1,858 144,100
2019/09/26 1,911 1,915 1,885 1,893 159,300
2019/09/25 1,890 1,908 1,885 1,893 146,000
2019/09/24 1,878 1,900 1,875 1,891 114,100
2019/09/20 1,880 1,881 1,848 1,858 175,400
2019/09/19 1,826 1,888 1,826 1,875 200,000
2019/09/18 1,863 1,871 1,817 1,835 227,600
2019/09/17 1,861 1,869 1,842 1,856 256,900
2019/09/13 1,877 1,880 1,848 1,863 242,600
2019/09/12 1,876 1,883 1,854 1,859 139,200
2019/09/11 1,821 1,871 1,817 1,866 205,700
2019/09/10 1,823 1,838 1,808 1,812 218,300
2019/09/09 1,781 1,824 1,781 1,820 133,900
2019/09/06 1,809 1,809 1,772 1,774 129,700
2019/09/05 1,765 1,823 1,764 1,797 206,300
2019/09/04 1,756 1,761 1,744 1,751 141,500
2019/09/03 1,738 1,767 1,721 1,755 123,700
2019/09/02 1,777 1,789 1,737 1,740 164,700
2019/08/30 1,744 1,788 1,736 1,783 271,900
2019/08/29 1,750 1,755 1,725 1,747 183,700
2019/08/28 1,739 1,775 1,739 1,760 201,800
2019/08/27 1,727 1,744 1,709 1,733 232,800
2019/08/26 1,709 1,718 1,698 1,710 154,500
2019/08/23 1,771 1,774 1,735 1,746 171,000
2019/08/22 1,748 1,770 1,737 1,743 149,800
2019/08/21 1,746 1,762 1,740 1,754 94,800
2019/08/20 1,753 1,771 1,730 1,764 176,100
2019/08/19 1,750 1,762 1,729 1,758 215,100
2019/08/16 1,764 1,775 1,730 1,730 215,400
2019/08/15 1,724 1,776 1,719 1,767 310,100
2019/08/14 1,783 1,793 1,746 1,754 323,600
2019/08/13 1,822 1,856 1,762 1,768 357,800
2019/08/09 1,829 1,866 1,746 1,844 491,200
2019/08/08 2,138 2,138 1,926 1,949 499,000
2019/08/07 2,091 2,138 2,080 2,113 231,900
2019/08/06 2,043 2,099 2,025 2,099 200,000
2019/08/05 2,145 2,151 2,083 2,122 123,700
2019/08/02 2,193 2,193 2,139 2,153 178,900
2019/08/01 2,238 2,244 2,217 2,233 71,700
2019/07/31 2,247 2,272 2,241 2,258 129,900
2019/07/30 2,249 2,279 2,243 2,279 98,600
2019/07/29 2,286 2,298 2,259 2,269 86,800
2019/07/26 2,280 2,292 2,256 2,281 99,000
2019/07/25 2,294 2,308 2,282 2,297 57,700
2019/07/24 2,305 2,308 2,279 2,298 116,400
2019/07/23 2,260 2,309 2,246 2,300 83,900
2019/07/22 2,257 2,282 2,249 2,261 91,600
2019/07/19 2,229 2,278 2,212 2,267 128,200
2019/07/18 2,287 2,293 2,220 2,230 185,400
2019/07/17 2,322 2,336 2,274 2,319 115,100
2019/07/16 2,326 2,343 2,318 2,342 95,500
2019/07/12 2,353 2,353 2,307 2,327 90,400
2019/07/11 2,332 2,353 2,316 2,330 132,600
2019/07/10 2,345 2,349 2,312 2,330 177,300
2019/07/09 2,347 2,381 2,334 2,352 121,200
2019/07/08 2,371 2,372 2,314 2,328 129,200
2019/07/05 2,355 2,368 2,344 2,356 98,800
2019/07/04 2,329 2,344 2,316 2,338 74,000
2019/07/03 2,305 2,328 2,296 2,312 102,000
2019/07/02 2,287 2,301 2,270 2,298 105,900
2019/07/01 2,269 2,279 2,253 2,279 106,300
2019/06/28 2,200 2,250 2,194 2,236 131,200
2019/06/27 2,162 2,190 2,141 2,190 134,900
2019/06/26 2,196 2,209 2,175 2,179 75,500
2019/06/25 2,231 2,239 2,194 2,199 108,400
2019/06/24 2,223 2,247 2,219 2,241 65,000
2019/06/21 2,243 2,245 2,217 2,219 190,000
2019/06/20 2,263 2,292 2,255 2,266 116,900
2019/06/19 2,230 2,267 2,218 2,262 110,300
2019/06/18 2,238 2,272 2,206 2,209 110,800
2019/06/17 2,222 2,254 2,214 2,238 91,000
2019/06/14 2,226 2,237 2,209 2,233 118,500
2019/06/13 2,242 2,245 2,196 2,225 119,500
2019/06/12 2,249 2,273 2,243 2,247 128,000
2019/06/11 2,234 2,239 2,216 2,226 135,700
2019/06/10 2,261 2,261 2,237 2,239 106,300
2019/06/07 2,237 2,256 2,220 2,237 138,400
2019/06/06 2,225 2,248 2,215 2,224 130,600
2019/06/05 2,230 2,233 2,196 2,226 131,800
2019/06/04 2,177 2,185 2,154 2,180 101,800
2019/06/03 2,181 2,205 2,169 2,177 120,300
2019/05/31 2,238 2,238 2,202 2,205 200,000
2019/05/30 2,266 2,275 2,228 2,256 168,800
2019/05/29 2,286 2,309 2,264 2,292 171,500
2019/05/28 2,299 2,323 2,299 2,308 155,200
2019/05/27 2,309 2,334 2,298 2,307 152,000
2019/05/24 2,304 2,328 2,278 2,298 251,200
2019/05/23 2,275 2,323 2,269 2,305 202,700
2019/05/22 2,299 2,313 2,251 2,257 178,500
2019/05/21 2,293 2,314 2,272 2,302 178,800
2019/05/20 2,334 2,347 2,289 2,293 267,200
2019/05/17 2,323 2,344 2,274 2,334 239,300
2019/05/16 2,344 2,344 2,287 2,327 208,300
2019/05/15 2,355 2,358 2,296 2,352 168,500
2019/05/14 2,318 2,359 2,266 2,341 211,700
2019/05/13 2,400 2,405 2,348 2,368 226,000
2019/05/10 2,498 2,538 2,404 2,420 431,200
2019/05/09 2,601 2,711 2,491 2,514 444,200
2019/05/08 2,635 2,678 2,606 2,641 174,100
2019/05/07 2,747 2,755 2,650 2,678 192,900
2019/04/26 2,697 2,717 2,668 2,706 74,500
2019/04/25 2,680 2,719 2,671 2,712 76,800
2019/04/24 2,711 2,728 2,682 2,688 123,100
2019/04/23 2,670 2,721 2,670 2,716 113,600
2019/04/22 2,618 2,668 2,606 2,665 54,500
2019/04/19 2,673 2,673 2,602 2,618 51,400
2019/04/18 2,684 2,697 2,634 2,643 101,700
2019/04/17 2,685 2,713 2,671 2,707 56,100
2019/04/16 2,716 2,725 2,652 2,689 140,600
2019/04/15 2,761 2,787 2,720 2,734 113,600
2019/04/12 2,775 2,775 2,699 2,724 148,000
2019/04/11 2,715 2,767 2,683 2,747 171,100
2019/04/10 2,642 2,700 2,627 2,690 151,900
2019/04/09 2,698 2,698 2,610 2,651 133,600
2019/04/08 2,691 2,712 2,658 2,707 104,800
2019/04/05 2,714 2,722 2,675 2,677 173,300
2019/04/04 2,696 2,736 2,673 2,705 85,700
2019/04/03 2,726 2,737 2,687 2,723 120,900
2019/04/02 2,807 2,809 2,700 2,710 123,700
2019/04/01 2,730 2,782 2,717 2,780 154,900
2019/03/29 2,682 2,706 2,661 2,682 106,500
2019/03/28 2,717 2,732 2,674 2,678 108,500
2019/03/27 2,732 2,751 2,709 2,745 109,300
2019/03/26 2,698 2,764 2,689 2,759 171,700
2019/03/25 2,730 2,735 2,668 2,668 110,700
2019/03/22 2,761 2,765 2,732 2,761 108,700
2019/03/20 2,718 2,742 2,692 2,742 105,600
2019/03/19 2,757 2,757 2,692 2,712 75,400
2019/03/18 2,766 2,773 2,729 2,773 74,900
2019/03/15 2,743 2,772 2,734 2,749 145,400
2019/03/14 2,731 2,750 2,713 2,742 93,300
2019/03/13 2,745 2,764 2,716 2,724 78,700
2019/03/12 2,724 2,769 2,724 2,759 79,600
2019/03/11 2,690 2,713 2,665 2,711 71,900
2019/03/08 2,685 2,715 2,672 2,690 127,900
2019/03/07 2,749 2,758 2,709 2,714 116,900
2019/03/06 2,802 2,811 2,760 2,763 115,200
2019/03/05 2,821 2,834 2,803 2,806 147,200
2019/03/04 2,824 2,838 2,797 2,800 108,400
2019/03/01 2,827 2,860 2,794 2,820 127,500
2019/02/28 2,775 2,832 2,750 2,825 156,600
2019/02/27 2,756 2,804 2,755 2,777 204,700
2019/02/26 2,785 2,787 2,724 2,742 146,000
2019/02/25 2,697 2,698 2,654 2,685 109,900
2019/02/22 2,734 2,734 2,687 2,688 134,000
2019/02/21 2,764 2,790 2,733 2,734 84,300
2019/02/20 2,770 2,792 2,724 2,737 107,000
2019/02/19 2,797 2,811 2,757 2,764 89,300
2019/02/18 2,723 2,793 2,709 2,786 158,600
2019/02/15 2,674 2,683 2,621 2,665 104,700
2019/02/14 2,678 2,706 2,647 2,691 205,300
2019/02/13 2,734 2,734 2,663 2,682 187,700
2019/02/12 2,656 2,749 2,635 2,748 244,300
2019/02/08 2,625 2,674 2,532 2,656 358,700
2019/02/07 2,652 2,723 2,564 2,714 281,400
2019/02/06 2,679 2,690 2,644 2,655 84,200
2019/02/05 2,668 2,680 2,641 2,649 89,800
2019/02/04 2,635 2,687 2,635 2,668 100,600
2019/02/01 2,639 2,678 2,612 2,622 90,900
2019/01/31 2,613 2,659 2,613 2,639 135,400
2019/01/30 2,614 2,614 2,571 2,586 166,000
2019/01/29 2,582 2,626 2,576 2,622 64,000
2019/01/28 2,613 2,642 2,592 2,593 90,600
2019/01/25 2,604 2,647 2,599 2,631 154,500
2019/01/24 2,572 2,627 2,552 2,618 211,000
2019/01/23 2,580 2,589 2,537 2,551 117,900
2019/01/22 2,653 2,670 2,588 2,600 124,500
2019/01/21 2,641 2,658 2,603 2,657 93,200
2019/01/18 2,617 2,649 2,608 2,637 67,000
2019/01/17 2,658 2,660 2,599 2,617 76,100
2019/01/16 2,650 2,650 2,606 2,611 75,100
2019/01/15 2,581 2,651 2,574 2,643 165,900
2019/01/11 2,689 2,695 2,600 2,615 143,200
2019/01/10 2,610 2,689 2,602 2,673 208,000
2019/01/09 2,670 2,699 2,631 2,633 146,800
2019/01/08 2,654 2,715 2,641 2,652 192,200
2019/01/07 2,668 2,700 2,641 2,656 193,100
2019/01/04 2,596 2,628 2,596 2,623 180,700

このページの先頭へ