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

バルニバービ(3418)の株価時系列情報

バルニバービ(3418)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
2016/12/30 3,000 3,045 3,000 3,025 12,500
2016/12/29 2,981 3,055 2,951 3,045 40,100
2016/12/28 2,925 3,020 2,903 2,989 32,900
2016/12/27 2,922 2,922 2,876 2,892 20,200
2016/12/26 2,785 2,900 2,750 2,895 30,000
2016/12/22 2,810 2,810 2,771 2,780 18,800
2016/12/21 2,846 2,846 2,782 2,795 22,600
2016/12/20 2,846 2,846 2,784 2,800 16,800
2016/12/19 2,858 2,858 2,800 2,800 27,800
2016/12/16 2,732 2,800 2,732 2,778 37,000
2016/12/15 2,782 2,782 2,701 2,729 41,400
2016/12/14 2,768 2,834 2,750 2,782 35,500
2016/12/13 2,713 2,750 2,713 2,718 24,900
2016/12/12 2,610 2,709 2,580 2,708 69,400
2016/12/09 2,850 2,856 2,759 2,760 52,800
2016/12/08 2,926 2,926 2,869 2,869 19,700
2016/12/07 2,929 2,929 2,880 2,886 10,600
2016/12/06 2,935 2,935 2,894 2,897 9,600
2016/12/05 2,960 2,987 2,893 2,915 23,600
2016/12/02 2,952 2,960 2,900 2,929 33,700
2016/12/01 3,005 3,015 2,954 2,954 45,500
2016/11/30 3,035 3,035 3,000 3,005 15,600
2016/11/29 3,035 3,065 2,993 3,000 39,100
2016/11/28 3,025 3,115 3,015 3,070 15,500
2016/11/25 3,190 3,190 3,030 3,060 41,400
2016/11/24 3,290 3,290 3,180 3,195 30,400
2016/11/22 3,255 3,325 3,155 3,300 31,300
2016/11/21 3,405 3,420 3,260 3,295 47,100
2016/11/18 3,245 3,365 3,245 3,345 45,200
2016/11/17 3,275 3,290 3,215 3,245 21,800
2016/11/16 3,365 3,425 3,155 3,245 76,500
2016/11/15 3,115 3,325 3,115 3,300 81,700
2016/11/14 2,999 3,135 2,957 3,090 32,300
2016/11/11 3,035 3,065 2,954 2,957 25,900
2016/11/10 3,110 3,130 3,000 3,035 42,800
2016/11/09 3,100 3,125 2,825 2,937 100,100
2016/11/08 3,160 3,200 3,010 3,075 48,400
2016/11/07 3,000 3,145 2,981 3,105 43,800
2016/11/04 2,976 3,050 2,875 2,962 59,300
2016/11/02 3,055 3,075 2,965 2,999 68,900
2016/11/01 3,210 3,210 3,120 3,120 31,000
2016/10/31 3,250 3,265 3,155 3,200 31,800
2016/10/28 3,355 3,355 3,195 3,235 47,000
2016/10/27 3,385 3,455 3,315 3,370 49,100
2016/10/26 3,270 3,455 3,210 3,420 127,400
2016/10/25 3,185 3,345 3,115 3,200 115,400
2016/10/24 3,470 3,470 3,115 3,165 173,100
2016/10/21 3,800 3,840 3,430 3,500 137,300
2016/10/20 3,430 3,865 3,405 3,810 118,600
2016/10/19 3,405 3,650 3,365 3,500 132,500
2016/10/18 3,205 3,390 3,200 3,365 73,500
2016/10/17 3,150 3,280 3,135 3,200 101,100
2016/10/14 3,100 3,210 3,000 3,080 95,100
2016/10/13 2,991 3,160 2,991 3,130 84,000
2016/10/12 2,946 3,145 2,881 2,991 172,200
2016/10/11 2,730 2,850 2,730 2,848 66,700
2016/10/07 2,700 2,724 2,669 2,723 12,600
2016/10/06 2,700 2,735 2,672 2,716 25,400
2016/10/05 2,678 2,738 2,665 2,709 22,100
2016/10/04 2,631 2,739 2,631 2,726 37,300
2016/10/03 2,631 2,674 2,594 2,665 25,900
2016/09/30 2,678 2,707 2,602 2,631 46,400
2016/09/29 2,748 2,748 2,670 2,728 31,400
2016/09/28 2,730 2,740 2,664 2,700 30,700
2016/09/27 2,625 2,698 2,601 2,698 24,500
2016/09/26 2,602 2,722 2,581 2,675 35,200
2016/09/23 2,560 2,669 2,560 2,648 57,900
2016/09/21 2,449 2,545 2,408 2,545 54,900
2016/09/20 2,332 2,385 2,298 2,378 23,700
2016/09/16 2,380 2,383 2,323 2,332 25,900
2016/09/15 2,493 2,493 2,251 2,380 134,800
2016/09/14 2,768 2,800 2,500 2,520 129,800
2016/09/13 2,721 2,780 2,662 2,699 46,400
2016/09/12 2,621 2,836 2,613 2,800 50,500
2016/09/09 2,673 2,730 2,635 2,642 20,400
2016/09/08 2,780 2,780 2,654 2,672 42,800
2016/09/07 2,600 2,680 2,571 2,680 67,700
2016/09/06 2,508 2,598 2,492 2,547 28,900
2016/09/05 2,455 2,522 2,455 2,458 24,500
2016/09/02 2,361 2,430 2,356 2,404 11,300
2016/09/01 2,368 2,429 2,366 2,371 16,400
2016/08/31 2,483 2,483 2,350 2,368 39,900
2016/08/30 2,567 2,594 2,463 2,484 20,200
2016/08/29 2,620 2,649 2,587 2,601 37,200
2016/08/26 2,481 2,628 2,431 2,625 47,900
2016/08/25 2,415 2,498 2,383 2,481 15,000
2016/08/24 2,409 2,415 2,365 2,415 6,900
2016/08/23 2,313 2,411 2,313 2,395 10,600
2016/08/22 2,300 2,377 2,300 2,360 11,400
2016/08/19 2,350 2,350 2,257 2,315 16,300
2016/08/18 2,448 2,448 2,313 2,386 18,800
2016/08/17 2,268 2,460 2,268 2,398 67,000
2016/08/16 2,248 2,250 2,186 2,218 15,200
2016/08/15 2,188 2,249 2,178 2,209 22,600
2016/08/12 2,130 2,143 2,091 2,138 10,400
2016/08/10 2,126 2,126 2,071 2,080 16,500
2016/08/09 2,072 2,169 2,060 2,169 19,400
2016/08/08 2,167 2,167 2,060 2,090 20,300
2016/08/05 2,100 2,170 2,100 2,117 22,200
2016/08/04 2,195 2,240 2,101 2,129 28,400
2016/08/03 2,262 2,262 2,184 2,190 27,800
2016/08/02 2,300 2,320 2,276 2,284 17,900
2016/08/01 2,409 2,409 2,303 2,311 23,700
2016/07/29 2,267 2,424 2,267 2,409 40,900
2016/07/28 2,396 2,400 2,282 2,294 43,700
2016/07/27 2,543 2,550 2,427 2,440 47,100
2016/07/26 2,749 2,749 2,551 2,603 59,800
2016/07/25 2,690 2,727 2,677 2,711 30,200
2016/07/22 2,630 2,669 2,620 2,667 19,000
2016/07/21 2,671 2,671 2,611 2,630 14,500
2016/07/20 2,625 2,667 2,552 2,663 21,600
2016/07/19 2,680 2,680 2,506 2,575 61,900
2016/07/15 2,748 2,750 2,588 2,690 47,200
2016/07/14 2,690 2,750 2,683 2,742 38,600
2016/07/13 2,790 2,790 2,669 2,730 26,300
2016/07/12 2,698 2,760 2,672 2,758 40,600
2016/07/11 2,738 2,745 2,631 2,660 32,500
2016/07/08 2,800 2,803 2,561 2,638 59,700
2016/07/07 2,720 2,819 2,720 2,760 53,700
2016/07/06 2,678 2,760 2,642 2,702 49,900
2016/07/05 2,771 2,785 2,631 2,728 51,900
2016/07/04 2,730 2,879 2,712 2,770 90,000
2016/07/01 2,550 2,736 2,523 2,631 89,800
2016/06/30 2,600 2,600 2,517 2,517 40,000
2016/06/29 2,600 2,619 2,501 2,526 92,200
2016/06/28 2,490 2,622 2,397 2,580 113,600
2016/06/27 2,250 2,470 2,243 2,464 138,800
2016/06/24 2,325 2,325 1,880 2,150 114,100
2016/06/23 2,300 2,311 2,150 2,225 34,600
2016/06/22 2,290 2,344 2,263 2,314 69,900
2016/06/21 2,150 2,270 2,100 2,249 41,800
2016/06/20 2,070 2,175 2,070 2,147 46,100
2016/06/17 2,160 2,185 1,980 2,057 49,000
2016/06/16 2,299 2,299 2,041 2,115 69,400
2016/06/15 2,150 2,280 2,102 2,260 39,500
2016/06/14 2,140 2,215 1,909 2,167 81,700
2016/06/13 2,208 2,208 2,100 2,140 59,500
2016/06/10 2,018 2,161 1,984 2,158 86,500
2016/06/09 1,981 2,079 1,981 2,068 36,500
2016/06/08 2,000 2,015 1,975 1,986 10,600
2016/06/07 2,030 2,060 2,000 2,002 18,400
2016/06/06 1,888 2,048 1,881 2,024 39,900
2016/06/03 1,942 1,961 1,900 1,910 31,400
2016/06/02 1,995 1,999 1,910 1,932 28,400
2016/06/01 1,982 2,098 1,982 2,017 60,200
2016/05/31 1,985 2,050 1,953 1,993 51,200
2016/05/30 1,908 1,972 1,900 1,960 33,000
2016/05/27 1,878 1,921 1,878 1,888 10,800
2016/05/26 1,939 1,943 1,876 1,877 21,800
2016/05/25 1,922 1,990 1,922 1,939 23,900
2016/05/24 2,010 2,010 1,910 1,925 25,300
2016/05/23 1,998 2,000 1,938 1,988 45,300
2016/05/20 1,833 1,998 1,830 1,998 92,000
2016/05/19 1,794 1,808 1,750 1,803 14,700
2016/05/18 1,792 1,844 1,740 1,794 27,300
2016/05/17 1,815 1,857 1,791 1,805 20,300
2016/05/16 1,821 1,845 1,790 1,795 16,900
2016/05/13 1,901 1,915 1,720 1,821 55,300
2016/05/12 1,800 1,894 1,800 1,888 16,600
2016/05/11 1,898 1,898 1,822 1,834 11,600
2016/05/10 1,920 1,924 1,850 1,877 21,700
2016/05/09 1,829 1,933 1,823 1,905 35,100
2016/05/06 1,777 1,833 1,759 1,810 19,600
2016/05/02 1,690 1,758 1,680 1,743 14,000
2016/04/28 1,740 1,759 1,701 1,730 18,800
2016/04/27 1,700 1,752 1,696 1,740 20,300
2016/04/26 1,800 1,800 1,675 1,720 42,400
2016/04/25 1,840 1,870 1,767 1,782 25,700
2016/04/22 1,876 1,876 1,770 1,826 36,900
2016/04/21 1,840 1,935 1,840 1,888 34,100
2016/04/20 1,815 1,876 1,815 1,831 32,600
2016/04/19 1,880 1,900 1,813 1,815 25,600
2016/04/18 1,751 1,920 1,742 1,853 64,800
2016/04/15 1,755 1,776 1,720 1,771 21,900
2016/04/14 1,810 1,844 1,721 1,775 39,800
2016/04/13 1,682 1,792 1,682 1,792 36,300
2016/04/12 1,656 1,737 1,655 1,686 36,600
2016/04/11 1,600 1,655 1,596 1,655 20,900
2016/04/08 1,530 1,599 1,526 1,596 12,900
2016/04/07 1,548 1,565 1,528 1,536 10,200
2016/04/06 1,531 1,570 1,511 1,529 18,300
2016/04/05 1,609 1,609 1,510 1,530 25,000
2016/04/04 1,560 1,623 1,560 1,610 23,200
2016/04/01 1,660 1,660 1,538 1,565 48,800
2016/03/31 1,712 1,725 1,617 1,666 46,800
2016/03/30 1,545 1,750 1,545 1,700 93,400
2016/03/29 1,450 1,539 1,440 1,524 32,700
2016/03/28 1,428 1,431 1,410 1,430 14,600
2016/03/25 1,449 1,449 1,409 1,415 27,200
2016/03/24 1,438 1,451 1,425 1,430 21,600
2016/03/23 1,423 1,430 1,400 1,417 15,000
2016/03/22 1,426 1,468 1,419 1,421 24,000
2016/03/18 1,451 1,452 1,398 1,426 42,200
2016/03/17 1,557 1,569 1,430 1,470 65,400
2016/03/16 1,599 1,640 1,535 1,565 94,000
2016/03/15 1,517 1,530 1,487 1,494 7,000
2016/03/14 1,500 1,513 1,478 1,509 17,600
2016/03/11 1,484 1,547 1,464 1,490 51,900
2016/03/10 1,571 1,634 1,543 1,604 23,400
2016/03/09 1,580 1,588 1,521 1,585 7,700
2016/03/08 1,600 1,601 1,500 1,585 13,600
2016/03/07 1,605 1,611 1,570 1,598 7,300
2016/03/04 1,600 1,609 1,560 1,591 8,900
2016/03/03 1,546 1,630 1,546 1,626 13,400
2016/03/02 1,545 1,570 1,530 1,566 12,400
2016/03/01 1,504 1,532 1,477 1,529 10,700
2016/02/29 1,515 1,515 1,472 1,505 5,200
2016/02/26 1,511 1,511 1,471 1,499 8,200
2016/02/25 1,480 1,538 1,460 1,511 11,600
2016/02/24 1,465 1,487 1,448 1,475 6,200
2016/02/23 1,470 1,485 1,423 1,465 7,000
2016/02/22 1,450 1,484 1,440 1,467 8,900
2016/02/19 1,420 1,468 1,413 1,450 7,800
2016/02/18 1,451 1,490 1,419 1,421 19,800
2016/02/17 1,379 1,440 1,349 1,436 11,100
2016/02/16 1,315 1,380 1,315 1,380 17,800
2016/02/15 1,350 1,375 1,300 1,345 21,500
2016/02/12 1,272 1,384 1,208 1,250 52,300
2016/02/10 1,425 1,465 1,313 1,385 29,900
2016/02/09 1,489 1,528 1,425 1,441 24,800
2016/02/08 1,519 1,567 1,491 1,560 19,100
2016/02/05 1,601 1,627 1,530 1,575 13,100
2016/02/04 1,663 1,668 1,609 1,630 4,500
2016/02/03 1,724 1,724 1,642 1,663 13,600
2016/02/02 1,827 1,827 1,705 1,770 14,300
2016/02/01 1,750 1,805 1,730 1,792 18,700
2016/01/29 1,759 1,759 1,620 1,713 21,200
2016/01/28 1,751 1,766 1,731 1,745 9,800
2016/01/27 1,766 1,800 1,720 1,769 14,900
2016/01/27 1 -> 2.00 分割
2016/01/26 3,380 3,430 3,320 3,430 12,600
2016/01/25 3,250 3,490 3,250 3,380 23,300
2016/01/22 3,175 3,175 3,010 3,145 19,200
2016/01/21 3,145 3,225 2,950 2,954 35,000
2016/01/20 3,450 3,450 3,190 3,215 19,900
2016/01/19 3,420 3,515 3,400 3,460 6,600
2016/01/18 3,350 3,475 3,160 3,460 33,300
2016/01/15 3,770 3,790 3,620 3,630 11,600
2016/01/14 3,690 3,760 3,600 3,720 23,800
2016/01/13 3,720 3,865 3,705 3,865 16,500
2016/01/12 3,845 3,915 3,660 3,700 22,500
2016/01/08 3,885 3,900 3,840 3,850 11,700
2016/01/07 3,935 4,050 3,820 3,885 22,200
2016/01/06 4,010 4,070 3,930 3,965 38,900
2016/01/05 3,900 4,240 3,840 4,140 127,000
2016/01/04 3,775 3,920 3,720 3,755 28,700

このページの先頭へ