巴コーポレーション(1921)の株価時系列情報
巴コーポレーション(1921)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 828 | 845 | 824 | 831 | 55,200 |
| 2024/07/25 | 819 | 830 | 816 | 822 | 64,900 |
| 2024/07/24 | 862 | 862 | 816 | 819 | 74,600 |
| 2024/07/23 | 850 | 868 | 845 | 859 | 95,100 |
| 2024/07/22 | 827 | 847 | 825 | 845 | 47,000 |
| 2024/07/19 | 809 | 835 | 805 | 832 | 52,600 |
| 2024/07/18 | 812 | 821 | 806 | 809 | 42,400 |
| 2024/07/17 | 825 | 833 | 812 | 822 | 39,600 |
| 2024/07/16 | 842 | 855 | 818 | 819 | 38,700 |
| 2024/07/12 | 845 | 866 | 841 | 848 | 63,000 |
| 2024/07/11 | 819 | 847 | 819 | 846 | 92,300 |
| 2024/07/10 | 795 | 816 | 791 | 815 | 124,800 |
| 2024/07/09 | 829 | 835 | 794 | 800 | 159,000 |
| 2024/07/08 | 830 | 848 | 830 | 834 | 64,800 |
| 2024/07/05 | 847 | 847 | 836 | 836 | 37,100 |
| 2024/07/04 | 852 | 854 | 844 | 851 | 19,900 |
| 2024/07/03 | 853 | 860 | 826 | 852 | 80,000 |
| 2024/07/02 | 865 | 868 | 850 | 854 | 28,100 |
| 2024/07/01 | 858 | 875 | 854 | 854 | 46,000 |
| 2024/06/28 | 852 | 863 | 842 | 854 | 36,300 |
| 2024/06/27 | 857 | 867 | 847 | 852 | 45,300 |
| 2024/06/26 | 859 | 871 | 850 | 859 | 57,400 |
| 2024/06/25 | 827 | 863 | 821 | 853 | 108,800 |
| 2024/06/24 | 800 | 824 | 800 | 817 | 64,300 |
| 2024/06/21 | 798 | 805 | 792 | 797 | 74,900 |
| 2024/06/20 | 810 | 815 | 795 | 798 | 64,700 |
| 2024/06/19 | 805 | 819 | 802 | 806 | 24,400 |
| 2024/06/18 | 811 | 819 | 801 | 805 | 69,600 |
| 2024/06/17 | 832 | 832 | 801 | 806 | 59,000 |
| 2024/06/14 | 828 | 842 | 818 | 835 | 52,900 |
| 2024/06/13 | 860 | 860 | 829 | 829 | 67,400 |
| 2024/06/12 | 839 | 859 | 838 | 848 | 47,300 |
| 2024/06/11 | 855 | 855 | 837 | 839 | 55,400 |
| 2024/06/10 | 830 | 860 | 825 | 850 | 138,500 |
| 2024/06/07 | 830 | 834 | 816 | 831 | 76,400 |
| 2024/06/06 | 809 | 829 | 805 | 823 | 127,700 |
| 2024/06/05 | 804 | 808 | 795 | 804 | 100,900 |
| 2024/06/04 | 805 | 809 | 797 | 806 | 47,000 |
| 2024/06/03 | 811 | 811 | 789 | 805 | 51,100 |
| 2024/05/31 | 800 | 813 | 800 | 809 | 83,500 |
| 2024/05/30 | 790 | 798 | 788 | 795 | 59,100 |
| 2024/05/29 | 812 | 813 | 793 | 800 | 95,400 |
| 2024/05/28 | 800 | 810 | 793 | 804 | 147,200 |
| 2024/05/27 | 777 | 796 | 776 | 790 | 168,100 |
| 2024/05/24 | 738 | 771 | 737 | 771 | 97,900 |
| 2024/05/23 | 735 | 745 | 727 | 743 | 137,000 |
| 2024/05/22 | 740 | 746 | 727 | 733 | 166,300 |
| 2024/05/21 | 723 | 742 | 723 | 740 | 60,500 |
| 2024/05/20 | 716 | 726 | 716 | 722 | 48,000 |
| 2024/05/17 | 710 | 714 | 702 | 713 | 31,000 |
| 2024/05/16 | 728 | 728 | 706 | 706 | 85,700 |
| 2024/05/15 | 719 | 729 | 709 | 723 | 64,300 |
| 2024/05/14 | 721 | 726 | 689 | 704 | 251,400 |
| 2024/05/13 | 720 | 727 | 712 | 722 | 59,600 |
| 2024/05/10 | 716 | 720 | 704 | 710 | 30,100 |
| 2024/05/09 | 707 | 714 | 704 | 710 | 16,200 |
| 2024/05/08 | 717 | 717 | 704 | 704 | 47,700 |
| 2024/05/07 | 726 | 726 | 714 | 724 | 40,100 |
| 2024/05/02 | 711 | 724 | 708 | 719 | 32,100 |
| 2024/05/01 | 715 | 715 | 701 | 706 | 24,900 |
| 2024/04/30 | 710 | 719 | 701 | 715 | 60,600 |
| 2024/04/26 | 696 | 709 | 694 | 705 | 230,800 |
| 2024/04/25 | 700 | 703 | 698 | 699 | 29,900 |
| 2024/04/24 | 698 | 705 | 692 | 705 | 49,800 |
| 2024/04/23 | 703 | 706 | 693 | 698 | 37,200 |
| 2024/04/22 | 719 | 723 | 705 | 705 | 42,300 |
| 2024/04/19 | 700 | 709 | 689 | 706 | 107,400 |
| 2024/04/18 | 700 | 708 | 697 | 701 | 43,500 |
| 2024/04/17 | 702 | 708 | 693 | 700 | 50,400 |
| 2024/04/16 | 690 | 703 | 682 | 698 | 87,900 |
| 2024/04/15 | 671 | 699 | 671 | 694 | 78,800 |
| 2024/04/12 | 710 | 710 | 686 | 686 | 65,400 |
| 2024/04/11 | 696 | 712 | 690 | 710 | 58,400 |
| 2024/04/10 | 708 | 714 | 699 | 704 | 34,300 |
| 2024/04/09 | 704 | 714 | 699 | 708 | 60,200 |
| 2024/04/08 | 718 | 723 | 701 | 710 | 79,000 |
| 2024/04/05 | 699 | 712 | 694 | 703 | 77,300 |
| 2024/04/04 | 722 | 726 | 712 | 713 | 26,700 |
| 2024/04/03 | 725 | 733 | 717 | 721 | 25,100 |
| 2024/04/02 | 716 | 733 | 709 | 726 | 89,900 |
| 2024/04/01 | 754 | 754 | 712 | 713 | 61,600 |
| 2024/03/29 | 741 | 746 | 733 | 739 | 86,200 |
| 2024/03/28 | 741 | 760 | 735 | 739 | 90,600 |
| 2024/03/27 | 738 | 766 | 735 | 760 | 185,700 |
| 2024/03/26 | 682 | 746 | 682 | 743 | 464,200 |
| 2024/03/25 | 669 | 669 | 653 | 662 | 47,800 |
| 2024/03/22 | 672 | 672 | 663 | 666 | 19,900 |
| 2024/03/21 | 678 | 678 | 666 | 669 | 51,100 |
| 2024/03/19 | 670 | 674 | 662 | 670 | 30,800 |
| 2024/03/18 | 679 | 680 | 670 | 676 | 38,700 |
| 2024/03/15 | 665 | 674 | 664 | 674 | 24,900 |
| 2024/03/14 | 658 | 667 | 654 | 667 | 21,000 |
| 2024/03/13 | 656 | 662 | 651 | 658 | 17,100 |
| 2024/03/12 | 651 | 659 | 645 | 654 | 41,800 |
| 2024/03/11 | 663 | 665 | 650 | 652 | 35,500 |
| 2024/03/08 | 662 | 675 | 660 | 671 | 50,500 |
| 2024/03/07 | 665 | 670 | 658 | 662 | 36,400 |
| 2024/03/06 | 649 | 663 | 649 | 657 | 32,900 |
| 2024/03/05 | 639 | 657 | 636 | 657 | 28,100 |
| 2024/03/04 | 638 | 643 | 632 | 639 | 62,900 |
| 2024/03/01 | 638 | 640 | 631 | 640 | 17,500 |
| 2024/02/29 | 634 | 643 | 634 | 635 | 20,300 |
| 2024/02/28 | 634 | 642 | 633 | 636 | 23,100 |
| 2024/02/27 | 628 | 638 | 627 | 638 | 26,200 |
| 2024/02/26 | 651 | 654 | 630 | 630 | 39,200 |
| 2024/02/22 | 651 | 651 | 640 | 646 | 30,200 |
| 2024/02/21 | 659 | 663 | 647 | 650 | 71,500 |
| 2024/02/20 | 665 | 670 | 656 | 660 | 59,700 |
| 2024/02/19 | 650 | 665 | 647 | 655 | 73,400 |
| 2024/02/16 | 633 | 649 | 628 | 647 | 65,000 |
| 2024/02/15 | 627 | 638 | 622 | 632 | 36,200 |
| 2024/02/14 | 617 | 633 | 611 | 627 | 52,900 |
| 2024/02/13 | 603 | 642 | 588 | 622 | 306,600 |
| 2024/02/09 | 601 | 605 | 599 | 602 | 47,100 |
| 2024/02/08 | 611 | 612 | 602 | 608 | 26,300 |
| 2024/02/07 | 608 | 619 | 608 | 612 | 15,600 |
| 2024/02/06 | 619 | 619 | 611 | 611 | 23,400 |
| 2024/02/05 | 621 | 625 | 609 | 619 | 58,700 |
| 2024/02/02 | 610 | 623 | 608 | 621 | 68,100 |
| 2024/02/01 | 586 | 613 | 586 | 606 | 120,700 |
| 2024/01/31 | 560 | 574 | 555 | 572 | 42,800 |
| 2024/01/30 | 558 | 565 | 552 | 561 | 200,100 |
| 2024/01/29 | 550 | 558 | 550 | 557 | 44,100 |
| 2024/01/26 | 553 | 553 | 544 | 548 | 85,800 |
| 2024/01/25 | 559 | 562 | 553 | 553 | 41,600 |
| 2024/01/24 | 561 | 561 | 553 | 557 | 50,800 |
| 2024/01/23 | 564 | 569 | 560 | 561 | 53,200 |
| 2024/01/22 | 562 | 565 | 560 | 561 | 33,500 |
| 2024/01/19 | 554 | 562 | 546 | 557 | 64,500 |
| 2024/01/18 | 549 | 557 | 548 | 554 | 45,700 |
| 2024/01/17 | 553 | 561 | 553 | 553 | 42,400 |
| 2024/01/16 | 566 | 566 | 552 | 555 | 50,800 |
| 2024/01/15 | 555 | 568 | 555 | 566 | 48,800 |
| 2024/01/12 | 571 | 571 | 550 | 557 | 115,000 |
| 2024/01/11 | 584 | 584 | 572 | 572 | 23,200 |
| 2024/01/10 | 580 | 581 | 575 | 579 | 20,800 |
| 2024/01/09 | 586 | 586 | 572 | 580 | 43,300 |
| 2024/01/05 | 585 | 588 | 583 | 585 | 13,000 |
| 2024/01/04 | 582 | 584 | 576 | 584 | 18,900 |
| 2023/12/29 | 576 | 580 | 572 | 580 | 39,000 |
| 2023/12/28 | 571 | 576 | 571 | 572 | 18,500 |
| 2023/12/27 | 571 | 584 | 570 | 576 | 114,600 |
| 2023/12/26 | 568 | 574 | 565 | 569 | 130,400 |
| 2023/12/25 | 570 | 570 | 563 | 564 | 16,200 |
| 2023/12/22 | 564 | 567 | 558 | 565 | 32,600 |
| 2023/12/21 | 560 | 565 | 558 | 558 | 18,600 |
| 2023/12/20 | 562 | 566 | 560 | 560 | 21,900 |
| 2023/12/19 | 554 | 563 | 550 | 562 | 61,800 |
| 2023/12/18 | 550 | 554 | 542 | 553 | 27,600 |
| 2023/12/15 | 551 | 555 | 548 | 550 | 29,000 |
| 2023/12/14 | 549 | 551 | 545 | 549 | 42,100 |
| 2023/12/13 | 549 | 551 | 546 | 547 | 18,400 |
| 2023/12/12 | 552 | 553 | 547 | 549 | 30,200 |
| 2023/12/11 | 533 | 552 | 532 | 552 | 92,300 |
| 2023/12/08 | 545 | 548 | 531 | 533 | 47,200 |
| 2023/12/07 | 557 | 559 | 549 | 549 | 21,400 |
| 2023/12/06 | 555 | 564 | 555 | 556 | 29,200 |
| 2023/12/05 | 555 | 563 | 555 | 555 | 18,700 |
| 2023/12/04 | 561 | 561 | 555 | 556 | 13,600 |
| 2023/12/01 | 560 | 562 | 556 | 561 | 25,100 |
| 2023/11/30 | 554 | 560 | 549 | 560 | 24,700 |
| 2023/11/29 | 559 | 560 | 554 | 555 | 12,500 |
| 2023/11/28 | 559 | 562 | 556 | 562 | 10,000 |
| 2023/11/27 | 563 | 565 | 556 | 558 | 12,200 |
| 2023/11/24 | 564 | 565 | 560 | 563 | 12,300 |
| 2023/11/22 | 555 | 565 | 554 | 560 | 28,600 |
| 2023/11/21 | 559 | 561 | 549 | 554 | 36,100 |
| 2023/11/20 | 571 | 572 | 560 | 560 | 37,800 |
| 2023/11/17 | 564 | 574 | 564 | 571 | 25,500 |
| 2023/11/16 | 564 | 567 | 561 | 566 | 13,500 |
| 2023/11/15 | 566 | 568 | 559 | 566 | 27,400 |
| 2023/11/14 | 571 | 572 | 563 | 564 | 32,600 |
| 2023/11/13 | 572 | 582 | 567 | 571 | 56,100 |
| 2023/11/10 | 570 | 576 | 565 | 575 | 65,600 |
| 2023/11/09 | 571 | 581 | 568 | 580 | 18,300 |
| 2023/11/08 | 571 | 571 | 563 | 568 | 59,100 |
| 2023/11/07 | 578 | 583 | 571 | 571 | 19,600 |
| 2023/11/06 | 577 | 583 | 573 | 574 | 40,900 |
| 2023/11/02 | 580 | 589 | 576 | 577 | 30,000 |
| 2023/11/01 | 585 | 590 | 582 | 590 | 54,400 |
| 2023/10/31 | 560 | 582 | 560 | 582 | 92,300 |
| 2023/10/30 | 573 | 581 | 560 | 560 | 155,000 |
| 2023/10/27 | 568 | 581 | 567 | 581 | 43,200 |
| 2023/10/26 | 577 | 579 | 562 | 570 | 29,400 |
| 2023/10/25 | 573 | 579 | 570 | 577 | 38,400 |
| 2023/10/24 | 559 | 570 | 545 | 568 | 102,800 |
| 2023/10/23 | 581 | 582 | 568 | 568 | 37,900 |
| 2023/10/20 | 575 | 580 | 572 | 580 | 40,100 |
| 2023/10/19 | 577 | 583 | 570 | 580 | 50,500 |
| 2023/10/18 | 577 | 577 | 567 | 577 | 37,300 |
| 2023/10/17 | 571 | 572 | 560 | 570 | 51,600 |
| 2023/10/16 | 569 | 570 | 555 | 567 | 99,800 |
| 2023/10/13 | 566 | 571 | 566 | 571 | 46,000 |
| 2023/10/12 | 578 | 579 | 572 | 574 | 29,400 |
| 2023/10/11 | 567 | 578 | 566 | 573 | 79,800 |
| 2023/10/10 | 576 | 582 | 562 | 567 | 124,800 |
| 2023/10/06 | 575 | 591 | 575 | 583 | 56,000 |
| 2023/10/05 | 564 | 575 | 561 | 573 | 60,900 |
| 2023/10/04 | 568 | 574 | 561 | 566 | 161,100 |
| 2023/10/03 | 580 | 580 | 569 | 575 | 95,500 |