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 |
---|---|---|---|---|---|
2022/12/30 | 406 | 407 | 403 | 405 | 43,600 |
2022/12/29 | 402 | 404 | 397 | 404 | 37,200 |
2022/12/28 | 401 | 404 | 398 | 404 | 31,500 |
2022/12/27 | 401 | 409 | 401 | 409 | 28,700 |
2022/12/26 | 397 | 401 | 397 | 399 | 16,300 |
2022/12/23 | 392 | 398 | 389 | 397 | 20,500 |
2022/12/22 | 395 | 398 | 395 | 398 | 18,700 |
2022/12/21 | 390 | 402 | 388 | 395 | 88,200 |
2022/12/20 | 397 | 400 | 390 | 395 | 110,000 |
2022/12/19 | 391 | 398 | 390 | 395 | 29,700 |
2022/12/16 | 393 | 399 | 391 | 391 | 45,600 |
2022/12/15 | 395 | 398 | 393 | 397 | 14,400 |
2022/12/14 | 395 | 398 | 394 | 398 | 28,600 |
2022/12/13 | 395 | 397 | 393 | 394 | 25,900 |
2022/12/12 | 390 | 396 | 387 | 395 | 38,500 |
2022/12/09 | 387 | 392 | 384 | 390 | 32,900 |
2022/12/08 | 382 | 384 | 376 | 384 | 33,500 |
2022/12/07 | 373 | 382 | 371 | 382 | 39,300 |
2022/12/06 | 378 | 378 | 371 | 373 | 30,500 |
2022/12/05 | 378 | 379 | 373 | 379 | 20,800 |
2022/12/02 | 380 | 380 | 369 | 373 | 54,400 |
2022/12/01 | 383 | 383 | 378 | 383 | 54,800 |
2022/11/30 | 386 | 386 | 380 | 382 | 41,500 |
2022/11/29 | 390 | 393 | 385 | 386 | 55,100 |
2022/11/28 | 397 | 397 | 390 | 393 | 48,700 |
2022/11/25 | 396 | 400 | 392 | 394 | 74,100 |
2022/11/24 | 392 | 398 | 387 | 398 | 60,900 |
2022/11/22 | 388 | 391 | 384 | 389 | 56,100 |
2022/11/21 | 394 | 394 | 378 | 382 | 127,000 |
2022/11/18 | 385 | 393 | 385 | 393 | 48,900 |
2022/11/17 | 378 | 387 | 377 | 383 | 53,500 |
2022/11/16 | 373 | 379 | 372 | 378 | 28,900 |
2022/11/15 | 372 | 377 | 371 | 376 | 50,000 |
2022/11/14 | 376 | 376 | 368 | 372 | 68,300 |
2022/11/11 | 362 | 377 | 360 | 376 | 226,600 |
2022/11/10 | 356 | 362 | 356 | 357 | 38,800 |
2022/11/09 | 355 | 362 | 355 | 359 | 56,800 |
2022/11/08 | 353 | 357 | 351 | 356 | 75,600 |
2022/11/07 | 341 | 349 | 341 | 349 | 30,100 |
2022/11/04 | 341 | 344 | 338 | 341 | 84,600 |
2022/11/02 | 346 | 348 | 342 | 342 | 82,500 |
2022/11/01 | 356 | 356 | 346 | 347 | 81,500 |
2022/10/31 | 348 | 354 | 342 | 351 | 119,600 |
2022/10/28 | 354 | 357 | 346 | 348 | 330,000 |
2022/10/27 | 359 | 363 | 352 | 355 | 119,700 |
2022/10/26 | 356 | 361 | 352 | 361 | 81,900 |
2022/10/25 | 358 | 358 | 351 | 354 | 88,100 |
2022/10/24 | 363 | 363 | 353 | 358 | 86,200 |
2022/10/21 | 348 | 359 | 342 | 359 | 125,700 |
2022/10/20 | 354 | 355 | 347 | 350 | 128,900 |
2022/10/19 | 360 | 362 | 352 | 355 | 103,600 |
2022/10/18 | 354 | 365 | 351 | 358 | 118,500 |
2022/10/17 | 363 | 363 | 352 | 354 | 97,800 |
2022/10/14 | 365 | 365 | 356 | 363 | 153,000 |
2022/10/13 | 378 | 381 | 363 | 363 | 170,000 |
2022/10/12 | 396 | 396 | 378 | 380 | 148,700 |
2022/10/11 | 413 | 418 | 395 | 396 | 106,800 |
2022/10/07 | 422 | 428 | 421 | 421 | 26,400 |
2022/10/06 | 418 | 429 | 418 | 429 | 30,300 |
2022/10/05 | 422 | 426 | 418 | 418 | 26,200 |
2022/10/04 | 408 | 421 | 408 | 421 | 41,300 |
2022/10/03 | 397 | 404 | 397 | 400 | 39,500 |
2022/09/30 | 413 | 413 | 405 | 405 | 29,100 |
2022/09/29 | 404 | 415 | 404 | 415 | 31,900 |
2022/09/28 | 389 | 404 | 385 | 404 | 51,300 |
2022/09/27 | 400 | 403 | 389 | 389 | 37,400 |
2022/09/26 | 410 | 413 | 397 | 397 | 61,500 |
2022/09/22 | 407 | 416 | 406 | 416 | 67,200 |
2022/09/21 | 404 | 411 | 401 | 410 | 34,300 |
2022/09/20 | 407 | 411 | 404 | 407 | 24,800 |
2022/09/16 | 409 | 414 | 404 | 404 | 24,100 |
2022/09/15 | 413 | 413 | 409 | 410 | 17,400 |
2022/09/14 | 411 | 415 | 408 | 409 | 35,100 |
2022/09/13 | 426 | 427 | 421 | 421 | 18,000 |
2022/09/12 | 434 | 437 | 427 | 428 | 15,600 |
2022/09/09 | 430 | 439 | 430 | 430 | 36,300 |
2022/09/08 | 428 | 438 | 428 | 438 | 28,400 |
2022/09/07 | 428 | 428 | 422 | 424 | 26,100 |
2022/09/06 | 429 | 437 | 428 | 428 | 26,500 |
2022/09/05 | 437 | 437 | 429 | 429 | 17,600 |
2022/09/02 | 446 | 446 | 438 | 438 | 23,600 |
2022/09/01 | 448 | 453 | 444 | 444 | 48,900 |
2022/08/31 | 448 | 448 | 444 | 445 | 21,300 |
2022/08/30 | 448 | 449 | 445 | 449 | 7,700 |
2022/08/29 | 443 | 447 | 441 | 442 | 31,100 |
2022/08/26 | 450 | 454 | 449 | 449 | 7,800 |
2022/08/25 | 451 | 452 | 448 | 448 | 10,400 |
2022/08/24 | 444 | 448 | 443 | 445 | 23,000 |
2022/08/23 | 448 | 451 | 444 | 444 | 10,200 |
2022/08/22 | 446 | 454 | 446 | 452 | 10,800 |
2022/08/19 | 448 | 452 | 447 | 449 | 13,200 |
2022/08/18 | 448 | 450 | 446 | 446 | 17,500 |
2022/08/17 | 448 | 455 | 448 | 453 | 17,000 |
2022/08/16 | 443 | 451 | 441 | 443 | 33,800 |
2022/08/15 | 447 | 448 | 444 | 446 | 26,600 |
2022/08/12 | 449 | 456 | 449 | 454 | 35,700 |
2022/08/10 | 441 | 450 | 441 | 443 | 18,300 |
2022/08/09 | 451 | 451 | 445 | 445 | 19,300 |
2022/08/08 | 451 | 454 | 450 | 452 | 11,800 |
2022/08/05 | 438 | 457 | 438 | 455 | 46,700 |
2022/08/04 | 449 | 449 | 441 | 441 | 12,900 |
2022/08/03 | 449 | 449 | 443 | 448 | 25,700 |
2022/08/02 | 453 | 453 | 445 | 445 | 20,800 |
2022/08/01 | 450 | 457 | 450 | 457 | 15,100 |
2022/07/29 | 460 | 460 | 449 | 449 | 19,300 |
2022/07/28 | 457 | 459 | 450 | 459 | 25,800 |
2022/07/27 | 455 | 457 | 452 | 455 | 19,700 |
2022/07/26 | 456 | 460 | 455 | 455 | 11,200 |
2022/07/25 | 456 | 457 | 454 | 457 | 20,200 |
2022/07/22 | 451 | 453 | 450 | 450 | 14,800 |
2022/07/21 | 448 | 454 | 447 | 453 | 15,700 |
2022/07/20 | 447 | 450 | 446 | 449 | 29,100 |
2022/07/19 | 433 | 443 | 433 | 443 | 24,500 |
2022/07/15 | 436 | 437 | 432 | 432 | 11,000 |
2022/07/14 | 429 | 441 | 426 | 434 | 38,300 |
2022/07/13 | 434 | 436 | 428 | 429 | 28,600 |
2022/07/12 | 449 | 449 | 434 | 434 | 27,800 |
2022/07/11 | 448 | 452 | 447 | 450 | 59,100 |
2022/07/08 | 442 | 450 | 440 | 443 | 46,000 |
2022/07/07 | 440 | 450 | 437 | 448 | 33,500 |
2022/07/06 | 440 | 443 | 432 | 440 | 39,600 |
2022/07/05 | 452 | 452 | 447 | 447 | 27,000 |
2022/07/04 | 450 | 452 | 446 | 452 | 45,700 |
2022/07/01 | 453 | 454 | 441 | 445 | 49,300 |
2022/06/30 | 447 | 453 | 439 | 450 | 70,700 |
2022/06/29 | 442 | 453 | 439 | 439 | 168,100 |
2022/06/28 | 434 | 449 | 427 | 447 | 126,300 |
2022/06/27 | 436 | 439 | 426 | 436 | 70,600 |
2022/06/24 | 431 | 437 | 425 | 435 | 78,200 |
2022/06/23 | 420 | 427 | 415 | 424 | 45,600 |
2022/06/22 | 417 | 423 | 410 | 422 | 55,900 |
2022/06/21 | 406 | 415 | 406 | 414 | 41,700 |
2022/06/20 | 401 | 404 | 388 | 402 | 75,600 |
2022/06/17 | 402 | 404 | 394 | 398 | 67,200 |
2022/06/16 | 406 | 411 | 405 | 409 | 25,900 |
2022/06/15 | 411 | 413 | 402 | 402 | 65,000 |
2022/06/14 | 411 | 416 | 411 | 414 | 33,900 |
2022/06/13 | 416 | 417 | 412 | 412 | 35,400 |
2022/06/10 | 416 | 422 | 416 | 417 | 44,200 |
2022/06/09 | 420 | 424 | 419 | 423 | 23,800 |
2022/06/08 | 416 | 422 | 416 | 421 | 21,100 |
2022/06/07 | 421 | 423 | 416 | 416 | 26,300 |
2022/06/06 | 416 | 421 | 415 | 418 | 43,700 |
2022/06/03 | 428 | 428 | 417 | 418 | 42,300 |
2022/06/02 | 426 | 430 | 420 | 423 | 36,400 |
2022/06/01 | 428 | 431 | 426 | 429 | 35,100 |
2022/05/31 | 429 | 433 | 424 | 424 | 34,500 |
2022/05/30 | 446 | 446 | 425 | 425 | 162,000 |
2022/05/27 | 441 | 441 | 432 | 440 | 26,300 |
2022/05/26 | 437 | 439 | 430 | 433 | 49,600 |
2022/05/25 | 432 | 438 | 430 | 434 | 30,800 |
2022/05/24 | 427 | 434 | 423 | 432 | 76,100 |
2022/05/23 | 427 | 431 | 423 | 427 | 37,200 |
2022/05/20 | 419 | 422 | 415 | 422 | 40,300 |
2022/05/19 | 429 | 429 | 418 | 419 | 67,500 |
2022/05/18 | 434 | 439 | 433 | 433 | 34,500 |
2022/05/17 | 447 | 451 | 437 | 437 | 60,000 |
2022/05/16 | 460 | 460 | 447 | 449 | 49,600 |
2022/05/13 | 461 | 468 | 444 | 462 | 110,500 |
2022/05/12 | 458 | 465 | 456 | 456 | 36,600 |
2022/05/11 | 462 | 463 | 458 | 460 | 28,800 |
2022/05/10 | 458 | 468 | 454 | 465 | 32,700 |
2022/05/09 | 462 | 465 | 458 | 458 | 33,700 |
2022/05/06 | 462 | 466 | 461 | 465 | 30,500 |
2022/05/02 | 466 | 472 | 462 | 470 | 27,600 |
2022/04/28 | 460 | 467 | 452 | 466 | 50,900 |
2022/04/27 | 451 | 459 | 445 | 445 | 199,500 |
2022/04/26 | 453 | 461 | 449 | 459 | 35,500 |
2022/04/25 | 450 | 451 | 447 | 450 | 23,100 |
2022/04/22 | 458 | 458 | 453 | 454 | 15,100 |
2022/04/21 | 460 | 463 | 457 | 462 | 23,800 |
2022/04/20 | 459 | 462 | 456 | 460 | 37,800 |
2022/04/19 | 451 | 457 | 450 | 454 | 31,200 |
2022/04/18 | 449 | 452 | 444 | 448 | 44,500 |
2022/04/15 | 458 | 458 | 449 | 452 | 37,200 |
2022/04/14 | 460 | 464 | 454 | 459 | 27,500 |
2022/04/13 | 446 | 460 | 446 | 460 | 42,600 |
2022/04/12 | 453 | 454 | 442 | 447 | 53,500 |
2022/04/11 | 458 | 459 | 451 | 453 | 38,100 |
2022/04/08 | 467 | 467 | 458 | 464 | 49,900 |
2022/04/07 | 471 | 471 | 456 | 467 | 46,500 |
2022/04/06 | 484 | 484 | 472 | 472 | 25,600 |
2022/04/05 | 492 | 492 | 484 | 484 | 30,200 |
2022/04/04 | 488 | 489 | 480 | 487 | 17,400 |
2022/04/01 | 488 | 488 | 477 | 485 | 39,500 |
2022/03/31 | 495 | 499 | 486 | 486 | 36,900 |
2022/03/30 | 508 | 508 | 495 | 499 | 35,900 |
2022/03/29 | 512 | 513 | 505 | 513 | 45,600 |
2022/03/28 | 513 | 514 | 508 | 511 | 21,900 |
2022/03/25 | 517 | 518 | 510 | 511 | 27,600 |
2022/03/24 | 516 | 517 | 510 | 517 | 27,900 |
2022/03/23 | 513 | 519 | 510 | 518 | 49,000 |
2022/03/22 | 513 | 517 | 505 | 510 | 63,700 |
2022/03/18 | 511 | 513 | 508 | 513 | 37,400 |
2022/03/17 | 512 | 515 | 508 | 515 | 56,900 |
2022/03/16 | 512 | 514 | 507 | 511 | 40,500 |
2022/03/15 | 509 | 512 | 508 | 510 | 40,300 |
2022/03/14 | 505 | 512 | 505 | 506 | 47,400 |
2022/03/11 | 504 | 509 | 500 | 503 | 53,500 |
2022/03/10 | 495 | 510 | 492 | 510 | 58,100 |
2022/03/09 | 502 | 502 | 481 | 481 | 59,300 |
2022/03/08 | 494 | 503 | 491 | 496 | 70,100 |
2022/03/07 | 498 | 499 | 488 | 492 | 66,600 |
2022/03/04 | 504 | 508 | 502 | 503 | 28,400 |
2022/03/03 | 505 | 510 | 502 | 504 | 42,900 |
2022/03/02 | 505 | 505 | 500 | 500 | 24,500 |
2022/03/01 | 519 | 519 | 505 | 510 | 43,200 |
2022/02/28 | 510 | 518 | 505 | 516 | 74,200 |
2022/02/25 | 501 | 511 | 496 | 507 | 56,400 |
2022/02/24 | 503 | 505 | 495 | 505 | 46,500 |
2022/02/22 | 500 | 505 | 497 | 503 | 34,700 |
2022/02/21 | 500 | 504 | 495 | 503 | 18,800 |
2022/02/18 | 501 | 507 | 497 | 503 | 49,400 |
2022/02/17 | 508 | 514 | 506 | 508 | 40,000 |
2022/02/16 | 520 | 524 | 503 | 505 | 76,200 |
2022/02/15 | 507 | 517 | 505 | 515 | 87,800 |
2022/02/14 | 487 | 503 | 481 | 501 | 146,300 |
2022/02/10 | 505 | 507 | 490 | 494 | 160,700 |
2022/02/09 | 492 | 500 | 488 | 496 | 76,200 |
2022/02/08 | 487 | 494 | 486 | 489 | 40,400 |
2022/02/07 | 485 | 493 | 484 | 486 | 45,200 |
2022/02/04 | 484 | 491 | 484 | 489 | 34,400 |
2022/02/03 | 486 | 491 | 484 | 484 | 28,000 |
2022/02/02 | 487 | 495 | 485 | 491 | 41,400 |
2022/02/01 | 491 | 491 | 483 | 487 | 20,600 |
2022/01/31 | 486 | 491 | 485 | 490 | 41,000 |
2022/01/28 | 476 | 486 | 471 | 486 | 81,600 |
2022/01/27 | 482 | 486 | 468 | 468 | 101,500 |
2022/01/26 | 488 | 490 | 483 | 485 | 29,500 |
2022/01/25 | 494 | 495 | 483 | 486 | 48,300 |
2022/01/24 | 493 | 497 | 486 | 495 | 51,100 |
2022/01/21 | 480 | 489 | 474 | 486 | 39,600 |
2022/01/20 | 475 | 489 | 475 | 484 | 114,900 |
2022/01/19 | 485 | 489 | 475 | 478 | 82,700 |
2022/01/18 | 499 | 505 | 488 | 493 | 94,800 |
2022/01/17 | 502 | 506 | 497 | 499 | 38,900 |
2022/01/14 | 487 | 494 | 483 | 488 | 56,800 |
2022/01/13 | 501 | 503 | 487 | 488 | 70,100 |
2022/01/12 | 516 | 524 | 500 | 500 | 175,700 |
2022/01/11 | 495 | 508 | 495 | 506 | 158,800 |
2022/01/07 | 475 | 487 | 472 | 485 | 95,700 |
2022/01/06 | 480 | 486 | 472 | 472 | 56,800 |
2022/01/05 | 491 | 494 | 481 | 481 | 70,800 |
2022/01/04 | 499 | 503 | 481 | 489 | 303,300 |