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
2018/12/28 2,010 2,020 2,000 2,007 5,300
2018/12/27 1,998 2,029 1,957 2,010 8,200
2018/12/26 1,870 1,964 1,858 1,899 4,900
2018/12/25 1,999 1,999 1,761 1,761 26,600
2018/12/21 1,982 2,015 1,971 2,015 12,300
2018/12/20 2,038 2,040 2,002 2,015 18,800
2018/12/19 1,973 2,003 1,953 1,975 4,600
2018/12/18 2,030 2,030 1,958 1,973 8,500
2018/12/17 2,022 2,035 2,015 2,015 3,300
2018/12/14 2,036 2,036 2,015 2,030 5,800
2018/12/13 1,994 2,020 1,973 2,011 7,300
2018/12/12 1,950 1,994 1,950 1,994 6,700
2018/12/11 1,975 1,975 1,950 1,950 5,400
2018/12/10 1,988 1,998 1,971 1,971 7,300
2018/12/07 1,996 2,000 1,981 1,988 7,400
2018/12/06 2,000 2,002 1,996 1,996 4,500
2018/12/05 2,000 2,010 2,000 2,000 3,900
2018/12/04 2,005 2,014 2,000 2,000 4,300
2018/12/03 2,014 2,014 2,004 2,005 3,500
2018/11/30 2,035 2,035 2,000 2,002 6,300
2018/11/29 2,015 2,029 2,011 2,015 2,900
2018/11/28 2,015 2,025 2,008 2,008 3,500
2018/11/27 2,005 2,017 2,002 2,007 3,200
2018/11/26 2,019 2,019 2,001 2,001 2,100
2018/11/22 1,996 2,019 1,995 1,999 2,200
2018/11/21 1,999 2,023 1,995 1,998 2,400
2018/11/20 2,044 2,044 1,999 1,999 2,000
2018/11/19 2,020 2,020 2,000 2,001 4,000
2018/11/16 2,033 2,058 2,020 2,020 3,900
2018/11/15 2,050 2,055 2,050 2,051 2,000
2018/11/14 2,101 2,111 2,053 2,065 1,800
2018/11/13 2,111 2,111 2,090 2,101 2,400
2018/11/12 2,140 2,141 2,123 2,124 2,300
2018/11/09 2,168 2,168 2,121 2,121 3,400
2018/11/08 2,166 2,167 2,122 2,125 800
2018/11/07 2,159 2,160 2,100 2,116 3,600
2018/11/06 2,158 2,158 2,132 2,152 3,500
2018/11/05 2,152 2,160 2,125 2,158 3,400
2018/11/02 2,140 2,188 2,140 2,151 3,900
2018/11/01 2,050 2,139 2,040 2,121 4,400
2018/10/31 2,058 2,058 2,019 2,040 8,700
2018/10/30 1,946 1,946 1,901 1,922 13,800
2018/10/29 2,095 2,100 1,982 1,986 22,300
2018/10/26 2,172 2,190 2,122 2,139 6,900
2018/10/25 2,188 2,193 2,150 2,168 5,800
2018/10/24 2,192 2,195 2,187 2,192 5,000
2018/10/23 2,201 2,206 2,195 2,195 3,000
2018/10/22 2,200 2,205 2,200 2,201 2,200
2018/10/19 2,215 2,245 2,201 2,202 2,100
2018/10/18 2,230 2,230 2,212 2,212 900
2018/10/17 2,209 2,220 2,201 2,220 2,400
2018/10/16 2,204 2,260 2,201 2,203 5,000
2018/10/15 2,233 2,233 2,211 2,211 1,900
2018/10/12 2,204 2,232 2,204 2,232 2,900
2018/10/11 2,250 2,250 2,201 2,201 11,700
2018/10/10 2,280 2,295 2,280 2,285 1,000
2018/10/09 2,330 2,330 2,280 2,280 3,400
2018/10/05 2,321 2,322 2,283 2,302 4,600
2018/10/04 2,352 2,352 2,340 2,344 900
2018/10/03 2,354 2,354 2,330 2,343 6,200
2018/10/02 2,308 2,353 2,308 2,338 7,200
2018/10/01 2,290 2,310 2,284 2,308 4,800
2018/09/28 2,297 2,297 2,251 2,283 4,800
2018/09/27 2,235 2,260 2,231 2,235 3,400
2018/09/26 2,221 2,247 2,221 2,239 5,200
2018/09/25 2,215 2,222 2,208 2,208 4,400
2018/09/21 2,215 2,220 2,210 2,220 4,000
2018/09/20 2,242 2,242 2,218 2,220 1,400
2018/09/19 2,211 2,242 2,211 2,235 4,500
2018/09/18 2,198 2,218 2,198 2,208 5,900
2018/09/14 2,200 2,235 2,200 2,220 5,800
2018/09/13 2,251 2,251 2,200 2,226 8,000
2018/09/12 2,298 2,298 2,253 2,280 4,300
2018/09/11 2,283 2,283 2,257 2,257 3,000
2018/09/10 2,293 2,308 2,284 2,284 900
2018/09/07 2,309 2,309 2,269 2,293 1,300
2018/09/06 2,274 2,300 2,259 2,259 2,500
2018/09/05 2,306 2,307 2,260 2,269 4,500
2018/09/04 2,294 2,313 2,294 2,306 2,400
2018/09/03 2,281 2,308 2,281 2,308 2,300
2018/08/31 2,349 2,349 2,270 2,281 4,500
2018/08/30 2,273 2,294 2,270 2,277 1,800
2018/08/29 2,262 2,295 2,262 2,264 1,000
2018/08/28 2,310 2,344 2,261 2,272 3,700
2018/08/27 2,250 2,315 2,233 2,300 5,100
2018/08/24 2,190 2,236 2,190 2,228 5,700
2018/08/23 2,202 2,206 2,185 2,189 4,800
2018/08/22 2,211 2,214 2,201 2,207 4,400
2018/08/21 2,251 2,251 2,220 2,230 5,700
2018/08/20 2,260 2,261 2,254 2,254 3,300
2018/08/17 2,272 2,292 2,254 2,254 5,600
2018/08/16 2,300 2,305 2,253 2,269 7,400
2018/08/15 2,309 2,323 2,300 2,310 4,100
2018/08/14 2,338 2,338 2,306 2,308 6,700
2018/08/13 2,370 2,377 2,338 2,346 10,400
2018/08/10 2,376 2,393 2,372 2,377 2,900
2018/08/09 2,376 2,400 2,376 2,381 2,900
2018/08/08 2,389 2,404 2,376 2,380 3,400
2018/08/07 2,397 2,397 2,371 2,372 7,000
2018/08/06 2,401 2,410 2,398 2,400 4,900
2018/08/03 2,419 2,419 2,400 2,407 5,800
2018/08/02 2,401 2,410 2,400 2,403 4,600
2018/08/01 2,411 2,411 2,401 2,401 7,000
2018/07/31 2,462 2,462 2,411 2,417 7,200
2018/07/30 2,446 2,447 2,412 2,412 15,700
2018/07/27 2,418 2,465 2,411 2,444 32,100
2018/07/26 2,552 2,593 2,552 2,578 22,500
2018/07/25 2,553 2,554 2,550 2,552 13,600
2018/07/24 2,557 2,568 2,552 2,553 11,500
2018/07/23 2,570 2,570 2,554 2,557 10,300
2018/07/20 2,542 2,590 2,542 2,579 9,200
2018/07/19 2,587 2,591 2,536 2,560 20,300
2018/07/18 2,621 2,623 2,598 2,602 14,400
2018/07/17 2,655 2,655 2,621 2,621 11,000
2018/07/13 2,703 2,704 2,653 2,656 15,900
2018/07/12 2,721 2,729 2,714 2,717 9,000
2018/07/11 2,727 2,738 2,720 2,721 8,000
2018/07/10 2,734 2,745 2,727 2,730 8,700
2018/07/09 2,743 2,744 2,728 2,738 8,300
2018/07/06 2,738 2,744 2,724 2,732 9,400
2018/07/05 2,728 2,749 2,720 2,730 18,100
2018/07/04 2,697 2,730 2,681 2,725 15,400
2018/07/03 2,653 2,671 2,645 2,655 5,900
2018/07/02 2,680 2,691 2,668 2,668 5,200
2018/06/29 2,674 2,690 2,662 2,680 6,500
2018/06/28 2,666 2,682 2,660 2,663 4,300
2018/06/27 2,656 2,693 2,656 2,660 10,900
2018/06/26 2,653 2,660 2,615 2,655 6,100
2018/06/25 2,638 2,673 2,627 2,650 5,400
2018/06/22 2,616 2,646 2,605 2,640 5,800
2018/06/21 2,660 2,660 2,600 2,600 6,700
2018/06/20 2,570 2,604 2,559 2,582 9,800
2018/06/19 2,620 2,629 2,552 2,560 10,800
2018/06/18 2,668 2,674 2,610 2,619 13,100
2018/06/15 2,721 2,724 2,665 2,669 10,000
2018/06/14 2,685 2,705 2,676 2,700 10,000
2018/06/13 2,670 2,698 2,665 2,665 6,600
2018/06/12 2,658 2,677 2,658 2,671 3,600
2018/06/11 2,707 2,708 2,658 2,668 4,900
2018/06/08 2,700 2,745 2,700 2,705 7,100
2018/06/07 2,750 2,752 2,726 2,741 5,700
2018/06/06 2,650 2,755 2,650 2,719 17,600
2018/06/05 2,684 2,700 2,652 2,658 12,100
2018/06/04 2,652 2,682 2,641 2,672 6,700
2018/06/01 2,649 2,665 2,635 2,652 4,400
2018/05/31 2,606 2,651 2,571 2,634 13,800
2018/05/30 2,507 2,530 2,507 2,514 3,600
2018/05/29 2,536 2,555 2,510 2,515 10,600
2018/05/28 2,544 2,560 2,544 2,553 3,100
2018/05/25 2,586 2,586 2,520 2,544 10,900
2018/05/24 2,569 2,599 2,552 2,585 3,700
2018/05/23 2,616 2,620 2,516 2,569 12,200
2018/05/22 2,626 2,627 2,604 2,616 3,200
2018/05/21 2,640 2,644 2,620 2,629 3,900
2018/05/18 2,661 2,661 2,638 2,642 2,600
2018/05/17 2,678 2,678 2,638 2,638 6,300
2018/05/16 2,688 2,695 2,668 2,678 5,600
2018/05/15 2,710 2,710 2,668 2,668 2,200
2018/05/14 2,663 2,684 2,663 2,684 4,500
2018/05/11 2,710 2,718 2,653 2,662 6,300
2018/05/10 2,700 2,703 2,693 2,699 1,400
2018/05/09 2,736 2,738 2,695 2,700 8,700
2018/05/08 2,690 2,727 2,690 2,713 11,000
2018/05/07 2,692 2,693 2,681 2,686 7,500
2018/05/02 2,664 2,668 2,626 2,664 6,800
2018/05/01 2,716 2,716 2,660 2,675 6,200
2018/04/27 2,800 2,800 2,706 2,716 6,600
2018/04/26 2,800 2,800 2,741 2,765 19,700
2018/04/25 2,740 2,775 2,719 2,766 19,000
2018/04/24 2,680 2,767 2,678 2,743 14,400
2018/04/23 2,635 2,669 2,625 2,669 6,100
2018/04/20 2,718 2,718 2,650 2,651 10,000
2018/04/19 2,729 2,729 2,657 2,698 10,400
2018/04/18 2,685 2,729 2,680 2,729 17,200
2018/04/17 2,605 2,669 2,602 2,669 8,900
2018/04/16 2,619 2,647 2,604 2,626 8,600
2018/04/13 2,579 2,615 2,579 2,614 7,500
2018/04/12 2,550 2,564 2,550 2,562 5,600
2018/04/11 2,533 2,545 2,531 2,543 5,100
2018/04/10 2,495 2,519 2,489 2,509 2,900
2018/04/09 2,488 2,500 2,443 2,487 18,800
2018/04/06 2,532 2,540 2,470 2,471 9,900
2018/04/05 2,527 2,546 2,526 2,526 3,000
2018/04/04 2,579 2,579 2,529 2,540 4,000
2018/04/03 2,560 2,583 2,529 2,529 8,800
2018/04/02 2,599 2,620 2,579 2,590 26,300
2018/03/30 2,537 2,550 2,514 2,550 13,800
2018/03/29 2,439 2,483 2,426 2,481 8,700
2018/03/28 2,410 2,437 2,387 2,388 10,100
2018/03/27 2,400 2,428 2,391 2,417 17,900
2018/03/26 2,394 2,394 2,351 2,361 9,400
2018/03/23 2,400 2,420 2,390 2,394 14,500
2018/03/22 2,403 2,437 2,402 2,429 4,900
2018/03/20 2,401 2,431 2,396 2,412 5,100
2018/03/19 2,449 2,449 2,413 2,438 6,800
2018/03/16 2,393 2,449 2,385 2,449 7,800
2018/03/15 2,390 2,395 2,389 2,394 2,700
2018/03/14 2,409 2,409 2,382 2,390 7,300
2018/03/13 2,390 2,394 2,382 2,390 2,100
2018/03/12 2,395 2,404 2,388 2,389 4,600
2018/03/09 2,411 2,411 2,385 2,385 6,600
2018/03/08 2,470 2,470 2,380 2,385 19,900
2018/03/07 2,463 2,468 2,453 2,468 3,800
2018/03/06 2,498 2,498 2,463 2,463 4,300
2018/03/05 2,499 2,501 2,464 2,464 6,300
2018/03/02 2,505 2,505 2,488 2,498 9,600
2018/03/01 2,515 2,523 2,515 2,518 2,000
2018/02/28 2,513 2,530 2,513 2,522 3,900
2018/02/27 2,521 2,521 2,511 2,513 5,700
2018/02/26 2,560 2,560 2,506 2,527 6,300
2018/02/23 2,557 2,576 2,536 2,560 4,600
2018/02/22 2,599 2,599 2,557 2,557 3,300
2018/02/21 2,485 2,590 2,485 2,590 26,000
2018/02/20 2,612 2,640 2,582 2,628 2,500
2018/02/19 2,560 2,597 2,557 2,562 3,000
2018/02/16 2,524 2,550 2,524 2,550 3,200
2018/02/15 2,505 2,533 2,488 2,528 7,800
2018/02/14 2,550 2,560 2,476 2,501 12,400
2018/02/13 2,601 2,607 2,558 2,559 6,200
2018/02/09 2,574 2,620 2,550 2,580 9,000
2018/02/08 2,600 2,630 2,600 2,620 4,300
2018/02/07 2,690 2,690 2,585 2,587 10,100
2018/02/06 2,566 2,590 2,518 2,555 28,300
2018/02/05 2,661 2,690 2,661 2,690 10,100
2018/02/02 2,744 2,753 2,711 2,711 5,400
2018/02/01 2,770 2,770 2,740 2,743 6,700
2018/01/31 2,768 2,776 2,702 2,768 27,500
2018/01/30 2,735 2,735 2,677 2,677 22,800
2018/01/29 2,701 2,754 2,701 2,735 35,100
2018/01/26 2,798 2,829 2,798 2,829 43,400
2018/01/25 2,791 2,791 2,780 2,791 12,600
2018/01/24 2,773 2,795 2,773 2,794 11,300
2018/01/23 2,770 2,775 2,765 2,772 10,000
2018/01/22 2,763 2,777 2,762 2,769 8,200
2018/01/19 2,797 2,798 2,761 2,761 12,700
2018/01/18 2,769 2,798 2,769 2,787 8,900
2018/01/17 2,786 2,794 2,763 2,765 12,900
2018/01/16 2,814 2,816 2,792 2,793 14,000
2018/01/15 2,820 2,829 2,805 2,813 14,900
2018/01/12 2,811 2,816 2,810 2,811 5,200
2018/01/11 2,810 2,821 2,807 2,811 15,600
2018/01/10 2,830 2,830 2,807 2,808 15,800
2018/01/09 2,803 2,833 2,800 2,831 23,000
2018/01/05 2,799 2,805 2,787 2,800 22,200
2018/01/04 2,811 2,812 2,786 2,792 18,000

このページの先頭へ