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
2017/12/29 2,800 2,800 2,771 2,800 15,000
2017/12/28 2,819 2,819 2,763 2,763 22,400
2017/12/27 2,790 2,811 2,782 2,797 22,600
2017/12/26 2,700 2,761 2,691 2,759 22,000
2017/12/25 2,675 2,697 2,657 2,696 24,400
2017/12/22 2,631 2,713 2,615 2,673 32,300
2017/12/21 2,689 2,695 2,613 2,647 47,900
2017/12/20 2,718 2,731 2,690 2,700 22,100
2017/12/19 2,764 2,773 2,709 2,718 41,000
2017/12/18 2,836 2,836 2,771 2,788 31,200
2017/12/15 2,730 2,862 2,729 2,842 80,200
2017/12/14 3,055 3,055 2,955 3,000 33,800
2017/12/13 3,000 3,035 2,981 3,035 24,700
2017/12/12 3,020 3,065 2,996 2,996 29,000
2017/12/11 3,045 3,065 2,991 2,994 29,400
2017/12/08 3,075 3,080 3,030 3,045 32,400
2017/12/07 3,050 3,075 2,981 3,010 27,000
2017/12/06 2,993 3,070 2,925 3,000 61,800
2017/12/05 2,945 2,997 2,926 2,994 18,000
2017/12/04 2,920 3,020 2,916 2,955 51,600
2017/12/01 2,942 2,942 2,907 2,924 5,200
2017/11/30 2,947 2,948 2,900 2,942 14,100
2017/11/29 2,930 2,930 2,871 2,871 13,100
2017/11/28 2,919 2,940 2,907 2,921 7,300
2017/11/27 2,898 2,931 2,871 2,919 10,900
2017/11/24 2,855 2,868 2,850 2,856 6,300
2017/11/22 2,899 2,899 2,854 2,854 10,900
2017/11/21 2,889 2,900 2,871 2,872 4,000
2017/11/20 2,897 2,897 2,880 2,884 3,900
2017/11/17 2,890 2,890 2,853 2,863 5,900
2017/11/16 2,822 2,866 2,822 2,840 8,500
2017/11/15 2,910 2,910 2,822 2,822 16,800
2017/11/14 2,913 2,913 2,887 2,902 4,800
2017/11/13 2,901 2,914 2,880 2,885 8,400
2017/11/10 2,898 2,935 2,898 2,912 6,700
2017/11/09 2,939 2,939 2,881 2,890 13,400
2017/11/08 2,950 2,950 2,912 2,923 7,900
2017/11/07 2,931 2,949 2,911 2,945 10,500
2017/11/06 2,955 3,010 2,909 2,911 22,900
2017/11/02 2,999 3,000 2,950 2,955 62,600
2017/11/01 2,879 2,879 2,803 2,870 17,100
2017/10/31 2,930 2,930 2,840 2,842 27,500
2017/10/30 2,850 2,900 2,850 2,900 14,200
2017/10/27 2,851 2,851 2,835 2,839 3,900
2017/10/26 2,856 2,874 2,825 2,832 5,400
2017/10/25 2,840 2,854 2,813 2,831 6,200
2017/10/24 2,807 2,840 2,801 2,826 3,500
2017/10/23 2,821 2,829 2,806 2,806 3,400
2017/10/20 2,821 2,830 2,798 2,820 8,700
2017/10/19 2,835 2,840 2,811 2,840 7,400
2017/10/18 2,877 2,877 2,843 2,847 3,800
2017/10/17 2,848 2,877 2,848 2,852 3,600
2017/10/16 2,841 2,885 2,821 2,880 10,900
2017/10/13 2,864 2,887 2,841 2,841 7,100
2017/10/12 2,910 2,926 2,880 2,880 16,400
2017/10/11 2,861 2,900 2,861 2,880 13,100
2017/10/10 2,880 2,890 2,866 2,875 9,100
2017/10/06 2,817 2,860 2,800 2,857 4,400
2017/10/05 2,850 2,866 2,828 2,828 3,200
2017/10/04 2,892 2,892 2,820 2,850 10,900
2017/10/03 2,810 2,926 2,809 2,892 36,800
2017/10/02 2,705 2,777 2,705 2,777 8,100
2017/09/29 2,765 2,765 2,697 2,703 8,900
2017/09/28 2,725 2,745 2,711 2,715 8,000
2017/09/27 2,765 2,795 2,725 2,725 7,600
2017/09/26 2,820 2,820 2,761 2,777 6,000
2017/09/25 2,795 2,800 2,756 2,800 5,800
2017/09/22 2,715 2,825 2,715 2,741 19,100
2017/09/21 2,695 2,711 2,695 2,701 2,500
2017/09/20 2,719 2,719 2,693 2,693 2,400
2017/09/19 2,702 2,716 2,702 2,709 3,600
2017/09/15 2,664 2,690 2,641 2,690 3,300
2017/09/14 2,745 2,745 2,627 2,681 9,600
2017/09/13 2,645 2,750 2,645 2,713 37,100
2017/09/12 2,540 2,583 2,540 2,582 10,700
2017/09/11 2,523 2,554 2,518 2,528 2,600
2017/09/08 2,531 2,543 2,506 2,506 13,500
2017/09/07 2,564 2,584 2,543 2,543 8,200
2017/09/06 2,580 2,606 2,556 2,583 5,000
2017/09/05 2,603 2,610 2,523 2,600 13,300
2017/09/04 2,628 2,629 2,580 2,601 9,600
2017/09/01 2,640 2,648 2,615 2,628 4,200
2017/08/31 2,687 2,687 2,640 2,640 3,500
2017/08/30 2,620 2,657 2,620 2,640 2,700
2017/08/29 2,625 2,625 2,600 2,619 2,600
2017/08/28 2,669 2,669 2,581 2,637 8,200
2017/08/25 2,666 2,669 2,624 2,669 2,400
2017/08/24 2,670 2,677 2,627 2,656 5,600
2017/08/23 2,600 2,661 2,600 2,650 3,000
2017/08/22 2,578 2,619 2,578 2,589 7,800
2017/08/21 2,667 2,667 2,576 2,598 16,600
2017/08/18 2,650 2,681 2,650 2,667 5,000
2017/08/17 2,637 2,675 2,637 2,661 5,500
2017/08/16 2,636 2,652 2,636 2,642 2,200
2017/08/15 2,634 2,695 2,634 2,654 6,800
2017/08/14 2,661 2,661 2,632 2,634 6,300
2017/08/10 2,720 2,720 2,696 2,696 6,000
2017/08/09 2,756 2,763 2,726 2,726 5,300
2017/08/08 2,753 2,760 2,751 2,756 800
2017/08/07 2,748 2,764 2,746 2,757 2,700
2017/08/04 2,760 2,779 2,750 2,754 3,700
2017/08/03 2,790 2,790 2,765 2,773 4,600
2017/08/02 2,802 2,803 2,787 2,787 4,600
2017/08/01 2,766 2,802 2,760 2,785 10,100
2017/07/31 2,783 2,843 2,726 2,766 21,800
2017/07/28 2,812 2,820 2,780 2,780 11,400
2017/07/27 2,845 2,854 2,792 2,829 41,500
2017/07/26 2,953 2,974 2,919 2,955 34,700
2017/07/25 3,060 3,090 2,921 2,975 30,500
2017/07/24 3,040 3,095 3,040 3,080 33,900
2017/07/21 2,972 3,045 2,972 3,035 33,300
2017/07/20 2,947 2,985 2,940 2,972 25,200
2017/07/19 2,910 2,920 2,890 2,920 15,200
2017/07/18 2,864 2,900 2,861 2,900 11,100
2017/07/14 2,846 2,870 2,834 2,864 7,300
2017/07/13 2,850 2,854 2,845 2,851 3,200
2017/07/12 2,843 2,853 2,836 2,852 4,600
2017/07/11 2,868 2,868 2,840 2,844 12,400
2017/07/10 2,895 2,896 2,862 2,868 7,500
2017/07/07 2,894 2,895 2,876 2,895 4,200
2017/07/06 2,885 2,898 2,880 2,894 6,600
2017/07/05 2,882 2,895 2,882 2,893 5,400
2017/07/04 2,951 2,951 2,875 2,878 18,100
2017/07/03 2,930 2,959 2,922 2,940 15,300
2017/06/30 2,905 2,930 2,890 2,909 16,500
2017/06/29 2,911 2,940 2,897 2,930 19,000
2017/06/28 2,856 2,911 2,851 2,880 14,800
2017/06/27 2,835 2,860 2,810 2,856 14,100
2017/06/26 2,900 2,900 2,835 2,835 16,900
2017/06/23 2,900 2,912 2,810 2,910 42,000
2017/06/22 2,850 2,886 2,811 2,839 88,800
2017/06/21 2,719 2,719 2,693 2,697 7,600
2017/06/20 2,735 2,740 2,720 2,725 10,000
2017/06/19 2,690 2,730 2,685 2,718 24,600
2017/06/16 2,639 2,680 2,632 2,679 12,900
2017/06/15 2,636 2,649 2,611 2,638 7,100
2017/06/14 2,684 2,684 2,650 2,650 6,600
2017/06/13 2,683 2,684 2,651 2,684 14,200
2017/06/12 2,673 2,684 2,631 2,664 23,700
2017/06/09 2,620 2,625 2,555 2,571 17,400
2017/06/08 2,640 2,643 2,620 2,620 2,700
2017/06/07 2,607 2,646 2,606 2,642 3,300
2017/06/06 2,689 2,689 2,600 2,626 11,500
2017/06/05 2,620 2,689 2,611 2,689 31,300
2017/06/02 2,617 2,617 2,590 2,601 8,700
2017/06/01 2,619 2,619 2,602 2,606 7,100
2017/05/31 2,623 2,624 2,587 2,619 15,200
2017/05/30 2,551 2,585 2,550 2,585 12,900
2017/05/29 2,528 2,545 2,528 2,545 3,600
2017/05/26 2,540 2,542 2,520 2,523 3,400
2017/05/25 2,539 2,539 2,503 2,537 9,100
2017/05/24 2,484 2,546 2,473 2,546 10,200
2017/05/23 2,470 2,484 2,467 2,484 3,900
2017/05/22 2,462 2,475 2,462 2,465 5,200
2017/05/19 2,471 2,476 2,460 2,461 7,300
2017/05/18 2,466 2,470 2,453 2,470 4,100
2017/05/17 2,480 2,486 2,474 2,484 2,800
2017/05/16 2,490 2,492 2,480 2,480 6,200
2017/05/15 2,501 2,501 2,492 2,497 4,700
2017/05/12 2,500 2,524 2,500 2,502 8,800
2017/05/11 2,541 2,542 2,516 2,516 5,200
2017/05/10 2,553 2,553 2,542 2,543 2,500
2017/05/09 2,553 2,555 2,541 2,549 4,800
2017/05/08 2,538 2,547 2,534 2,546 10,400
2017/05/02 2,516 2,537 2,516 2,527 3,800
2017/05/01 2,509 2,539 2,509 2,532 3,800
2017/04/28 2,536 2,540 2,526 2,528 5,800
2017/04/27 2,515 2,527 2,513 2,522 3,500
2017/04/26 2,537 2,537 2,510 2,530 8,000
2017/04/25 2,470 2,520 2,470 2,513 7,700
2017/04/24 2,458 2,475 2,456 2,466 4,900
2017/04/21 2,463 2,463 2,453 2,456 1,200
2017/04/20 2,445 2,479 2,445 2,463 5,400
2017/04/19 2,459 2,459 2,429 2,440 3,900
2017/04/18 2,399 2,477 2,390 2,410 15,100
2017/04/17 2,377 2,402 2,362 2,395 9,400
2017/04/14 2,391 2,403 2,352 2,377 10,500
2017/04/13 2,407 2,480 2,380 2,427 11,100
2017/04/12 2,465 2,483 2,451 2,457 12,300
2017/04/11 2,499 2,501 2,488 2,498 5,700
2017/04/10 2,397 2,513 2,397 2,491 20,300
2017/04/07 2,396 2,397 2,349 2,397 12,000
2017/04/06 2,440 2,441 2,332 2,334 30,300
2017/04/05 2,482 2,491 2,448 2,455 9,300
2017/04/04 2,514 2,514 2,450 2,470 17,900
2017/04/03 2,539 2,539 2,504 2,504 5,800
2017/03/31 2,594 2,594 2,540 2,540 7,500
2017/03/30 2,583 2,589 2,552 2,564 11,200
2017/03/29 2,530 2,589 2,529 2,588 15,900
2017/03/28 2,500 2,516 2,500 2,515 8,700
2017/03/27 2,481 2,499 2,480 2,495 7,800
2017/03/24 2,472 2,500 2,472 2,498 9,000
2017/03/23 2,480 2,482 2,470 2,472 10,600
2017/03/22 2,481 2,489 2,475 2,480 9,400
2017/03/21 2,492 2,499 2,480 2,499 9,700
2017/03/17 2,491 2,500 2,487 2,487 8,100
2017/03/16 2,489 2,505 2,487 2,505 9,100
2017/03/15 2,497 2,505 2,490 2,499 11,500
2017/03/14 2,492 2,499 2,490 2,492 12,300
2017/03/13 2,486 2,514 2,486 2,492 23,300
2017/03/10 2,524 2,524 2,490 2,491 22,600
2017/03/09 2,517 2,523 2,500 2,508 15,200
2017/03/08 2,497 2,509 2,497 2,500 16,000
2017/03/07 2,517 2,547 2,494 2,496 56,100
2017/03/06 2,560 2,560 2,519 2,519 13,000
2017/03/03 2,545 2,560 2,525 2,525 16,200
2017/03/02 2,579 2,600 2,544 2,545 40,000
2017/03/01 2,687 2,689 2,546 2,611 69,700
2017/02/28 2,652 2,727 2,650 2,713 65,100
2017/02/27 2,580 2,640 2,562 2,638 32,300
2017/02/24 2,640 2,649 2,552 2,562 50,100
2017/02/23 2,511 2,649 2,499 2,630 123,700
2017/02/22 2,597 2,656 2,576 2,637 33,500
2017/02/21 2,519 2,560 2,510 2,559 13,900
2017/02/20 2,524 2,525 2,511 2,519 15,100
2017/02/17 2,522 2,539 2,522 2,524 10,400
2017/02/16 2,601 2,601 2,507 2,530 36,600
2017/02/15 2,635 2,635 2,589 2,596 17,900
2017/02/14 2,616 2,638 2,605 2,605 17,800
2017/02/13 2,569 2,610 2,562 2,592 18,600
2017/02/10 2,576 2,598 2,561 2,562 15,000
2017/02/09 2,639 2,646 2,559 2,560 42,800
2017/02/08 2,540 2,626 2,540 2,599 32,000
2017/02/07 2,545 2,574 2,530 2,531 39,100
2017/02/06 2,566 2,570 2,541 2,541 26,100
2017/02/03 2,593 2,603 2,550 2,565 53,500
2017/02/02 2,660 2,695 2,590 2,592 55,000
2017/02/01 2,712 2,732 2,656 2,656 72,700
2017/01/31 2,785 2,806 2,710 2,749 38,500
2017/01/30 2,849 2,849 2,790 2,801 28,100
2017/01/27 2,861 2,878 2,830 2,850 43,000
2017/01/26 2,901 2,930 2,901 2,909 33,000
2017/01/25 2,897 2,918 2,871 2,894 21,800
2017/01/24 2,845 2,869 2,836 2,855 11,700
2017/01/23 2,878 2,897 2,838 2,846 25,200
2017/01/20 2,870 2,888 2,857 2,872 12,000
2017/01/19 2,867 2,930 2,853 2,854 18,800
2017/01/18 2,870 2,879 2,800 2,845 21,900
2017/01/17 2,903 2,908 2,888 2,888 17,500
2017/01/16 2,944 2,944 2,903 2,903 12,100
2017/01/13 2,905 2,971 2,890 2,913 18,400
2017/01/12 2,933 2,935 2,904 2,905 10,300
2017/01/11 2,930 2,965 2,930 2,930 11,800
2017/01/10 2,990 2,990 2,926 2,932 29,900
2017/01/06 3,030 3,030 2,985 2,991 25,700
2017/01/05 3,085 3,090 3,045 3,045 20,700
2017/01/04 3,070 3,085 3,020 3,085 22,200

このページの先頭へ