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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,371 | 1,391 | 1,347 | 1,376 | 57,100 |
| 2025/06/12 | 1,367 | 1,396 | 1,367 | 1,378 | 19,900 |
| 2025/06/11 | 1,387 | 1,393 | 1,367 | 1,375 | 51,000 |
| 2025/06/10 | 1,388 | 1,413 | 1,361 | 1,378 | 106,000 |
| 2025/06/09 | 1,385 | 1,405 | 1,355 | 1,397 | 73,300 |
| 2025/06/06 | 1,359 | 1,409 | 1,359 | 1,394 | 64,200 |
| 2025/06/05 | 1,387 | 1,387 | 1,337 | 1,359 | 84,700 |
| 2025/06/04 | 1,441 | 1,462 | 1,385 | 1,397 | 152,300 |
| 2025/06/03 | 1,445 | 1,462 | 1,425 | 1,460 | 50,300 |
| 2025/06/02 | 1,380 | 1,493 | 1,371 | 1,461 | 134,800 |
| 2025/05/30 | 1,428 | 1,438 | 1,386 | 1,386 | 53,800 |
| 2025/05/29 | 1,321 | 1,435 | 1,321 | 1,430 | 130,300 |
| 2025/05/28 | 1,301 | 1,334 | 1,298 | 1,312 | 49,800 |
| 2025/05/27 | 1,306 | 1,327 | 1,304 | 1,312 | 49,400 |
| 2025/05/26 | 1,308 | 1,331 | 1,298 | 1,300 | 57,800 |
| 2025/05/23 | 1,308 | 1,320 | 1,297 | 1,299 | 29,700 |
| 2025/05/22 | 1,311 | 1,311 | 1,297 | 1,306 | 34,500 |
| 2025/05/21 | 1,306 | 1,317 | 1,300 | 1,315 | 53,400 |
| 2025/05/20 | 1,324 | 1,352 | 1,301 | 1,307 | 74,000 |
| 2025/05/19 | 1,310 | 1,326 | 1,296 | 1,324 | 57,600 |
| 2025/05/16 | 1,270 | 1,317 | 1,267 | 1,310 | 195,600 |
| 2025/05/15 | 1,321 | 1,329 | 1,281 | 1,294 | 126,600 |
| 2025/05/14 | 1,383 | 1,398 | 1,247 | 1,305 | 273,500 |
| 2025/05/13 | 1,438 | 1,450 | 1,373 | 1,373 | 50,300 |
| 2025/05/12 | 1,423 | 1,432 | 1,411 | 1,424 | 53,500 |
| 2025/05/09 | 1,379 | 1,440 | 1,376 | 1,425 | 146,500 |
| 2025/05/08 | 1,395 | 1,420 | 1,368 | 1,371 | 152,500 |
| 2025/05/07 | 1,475 | 1,475 | 1,376 | 1,399 | 154,200 |
| 2025/05/02 | 1,474 | 1,499 | 1,443 | 1,488 | 64,400 |
| 2025/05/01 | 1,478 | 1,497 | 1,474 | 1,486 | 49,200 |
| 2025/04/30 | 1,466 | 1,485 | 1,447 | 1,482 | 48,400 |
| 2025/04/28 | 1,440 | 1,462 | 1,440 | 1,446 | 30,400 |
| 2025/04/25 | 1,438 | 1,445 | 1,420 | 1,431 | 36,500 |
| 2025/04/24 | 1,465 | 1,473 | 1,391 | 1,424 | 77,000 |
| 2025/04/23 | 1,465 | 1,492 | 1,445 | 1,465 | 56,400 |
| 2025/04/22 | 1,440 | 1,510 | 1,410 | 1,460 | 106,200 |
| 2025/04/21 | 1,378 | 1,450 | 1,378 | 1,440 | 89,200 |
| 2025/04/18 | 1,338 | 1,399 | 1,338 | 1,399 | 57,700 |
| 2025/04/17 | 1,292 | 1,326 | 1,285 | 1,322 | 39,400 |
| 2025/04/16 | 1,284 | 1,305 | 1,284 | 1,297 | 24,400 |
| 2025/04/15 | 1,286 | 1,313 | 1,286 | 1,292 | 23,500 |
| 2025/04/14 | 1,288 | 1,311 | 1,277 | 1,286 | 44,800 |
| 2025/04/11 | 1,227 | 1,288 | 1,214 | 1,288 | 51,700 |
| 2025/04/10 | 1,235 | 1,255 | 1,225 | 1,244 | 51,400 |
| 2025/04/09 | 1,180 | 1,222 | 1,176 | 1,205 | 108,400 |
| 2025/04/08 | 1,200 | 1,200 | 1,143 | 1,184 | 110,300 |
| 2025/04/07 | 1,092 | 1,154 | 1,084 | 1,115 | 307,700 |
| 2025/04/04 | 1,180 | 1,186 | 1,150 | 1,182 | 135,800 |
| 2025/04/03 | 1,158 | 1,194 | 1,156 | 1,187 | 95,100 |
| 2025/04/02 | 1,206 | 1,206 | 1,168 | 1,197 | 114,500 |
| 2025/04/01 | 1,206 | 1,221 | 1,197 | 1,198 | 43,300 |
| 2025/03/31 | 1,194 | 1,201 | 1,162 | 1,195 | 97,100 |
| 2025/03/28 | 1,171 | 1,210 | 1,162 | 1,201 | 119,400 |
| 2025/03/27 | 1,200 | 1,214 | 1,175 | 1,205 | 159,000 |
| 2025/03/26 | 1,199 | 1,222 | 1,182 | 1,210 | 92,400 |
| 2025/03/25 | 1,181 | 1,207 | 1,180 | 1,205 | 59,300 |
| 2025/03/24 | 1,175 | 1,190 | 1,175 | 1,176 | 29,600 |
| 2025/03/21 | 1,188 | 1,210 | 1,166 | 1,175 | 68,200 |
| 2025/03/19 | 1,195 | 1,203 | 1,180 | 1,188 | 28,200 |
| 2025/03/18 | 1,170 | 1,198 | 1,157 | 1,187 | 74,700 |
| 2025/03/17 | 1,170 | 1,183 | 1,131 | 1,170 | 178,100 |
| 2025/03/14 | 1,129 | 1,162 | 1,126 | 1,161 | 183,700 |
| 2025/03/13 | 1,159 | 1,160 | 1,131 | 1,145 | 190,000 |
| 2025/03/12 | 1,184 | 1,184 | 1,116 | 1,154 | 267,500 |
| 2025/03/11 | 1,153 | 1,184 | 1,144 | 1,181 | 61,200 |
| 2025/03/10 | 1,164 | 1,167 | 1,150 | 1,153 | 62,000 |
| 2025/03/07 | 1,185 | 1,188 | 1,141 | 1,150 | 159,100 |
| 2025/03/06 | 1,202 | 1,204 | 1,170 | 1,174 | 89,500 |
| 2025/03/05 | 1,155 | 1,206 | 1,155 | 1,204 | 62,300 |
| 2025/03/04 | 1,152 | 1,165 | 1,144 | 1,162 | 43,400 |
| 2025/03/03 | 1,177 | 1,180 | 1,155 | 1,164 | 89,000 |
| 2025/02/28 | 1,152 | 1,177 | 1,152 | 1,171 | 44,900 |
| 2025/02/27 | 1,163 | 1,168 | 1,149 | 1,159 | 53,000 |
| 2025/02/26 | 1,154 | 1,180 | 1,146 | 1,153 | 60,500 |
| 2025/02/25 | 1,129 | 1,159 | 1,122 | 1,148 | 106,400 |
| 2025/02/21 | 1,138 | 1,160 | 1,138 | 1,159 | 123,900 |
| 2025/02/20 | 1,138 | 1,164 | 1,131 | 1,143 | 391,700 |
| 2025/02/19 | 1,146 | 1,166 | 1,117 | 1,138 | 180,400 |
| 2025/02/18 | 1,144 | 1,173 | 1,133 | 1,148 | 441,800 |
| 2025/02/17 | 1,155 | 1,185 | 1,137 | 1,156 | 261,500 |
| 2025/02/14 | 1,116 | 1,162 | 1,049 | 1,154 | 792,100 |
| 2025/02/13 | 1,317 | 1,325 | 1,151 | 1,204 | 584,200 |
| 2025/02/12 | 1,320 | 1,333 | 1,292 | 1,300 | 120,000 |
| 2025/02/10 | 1,320 | 1,339 | 1,288 | 1,296 | 122,900 |
| 2025/02/07 | 1,289 | 1,326 | 1,275 | 1,321 | 84,400 |
| 2025/02/06 | 1,288 | 1,321 | 1,244 | 1,304 | 219,600 |
| 2025/02/05 | 1,228 | 1,269 | 1,220 | 1,266 | 133,900 |
| 2025/02/04 | 1,215 | 1,228 | 1,203 | 1,224 | 111,400 |
| 2025/02/03 | 1,180 | 1,215 | 1,154 | 1,207 | 181,100 |
| 2025/01/31 | 1,090 | 1,194 | 1,075 | 1,194 | 348,000 |
| 2025/01/30 | 1,078 | 1,087 | 1,058 | 1,073 | 501,600 |
| 2025/01/29 | 1,095 | 1,111 | 1,080 | 1,087 | 57,600 |
| 2025/01/28 | 1,076 | 1,099 | 1,076 | 1,097 | 63,600 |
| 2025/01/27 | 1,085 | 1,096 | 1,055 | 1,078 | 72,400 |
| 2025/01/24 | 1,130 | 1,146 | 1,059 | 1,080 | 142,300 |
| 2025/01/23 | 1,077 | 1,137 | 1,068 | 1,135 | 248,500 |
| 2025/01/22 | 987 | 1,082 | 983 | 1,078 | 208,800 |
| 2025/01/21 | 998 | 1,009 | 976 | 978 | 32,100 |
| 2025/01/20 | 973 | 997 | 967 | 997 | 57,800 |
| 2025/01/17 | 950 | 965 | 945 | 964 | 55,500 |
| 2025/01/16 | 959 | 964 | 946 | 957 | 81,300 |
| 2025/01/15 | 946 | 970 | 936 | 964 | 50,300 |
| 2025/01/14 | 969 | 969 | 935 | 945 | 51,100 |
| 2025/01/10 | 970 | 988 | 959 | 973 | 45,200 |
| 2025/01/09 | 1,006 | 1,006 | 969 | 969 | 36,400 |
| 2025/01/08 | 1,022 | 1,022 | 996 | 1,006 | 31,400 |
| 2025/01/07 | 1,025 | 1,025 | 995 | 1,023 | 73,100 |
| 2025/01/06 | 999 | 1,033 | 999 | 1,025 | 113,600 |