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
2019/12/30 1,297 1,300 1,290 1,292 23,600
2019/12/27 1,308 1,310 1,285 1,293 31,900
2019/12/26 1,250 1,305 1,241 1,305 66,900
2019/12/25 1,241 1,250 1,224 1,250 25,600
2019/12/24 1,233 1,245 1,226 1,245 13,100
2019/12/23 1,220 1,245 1,213 1,245 24,700
2019/12/20 1,202 1,219 1,184 1,219 22,400
2019/12/19 1,203 1,209 1,188 1,202 14,300
2019/12/18 1,195 1,218 1,187 1,218 16,000
2019/12/17 1,168 1,190 1,161 1,190 17,700
2019/12/16 1,185 1,185 1,150 1,160 19,900
2019/12/13 1,200 1,204 1,159 1,163 34,400
2019/12/12 1,184 1,195 1,171 1,191 24,000
2019/12/11 1,202 1,202 1,170 1,184 17,600
2019/12/10 1,202 1,208 1,200 1,201 4,300
2019/12/09 1,225 1,226 1,200 1,201 6,800
2019/12/06 1,234 1,236 1,220 1,220 9,800
2019/12/05 1,250 1,250 1,230 1,250 16,200
2019/12/04 1,226 1,250 1,218 1,250 20,200
2019/12/03 1,209 1,227 1,207 1,225 15,400
2019/12/02 1,198 1,206 1,185 1,200 11,700
2019/11/29 1,190 1,214 1,186 1,192 24,700
2019/11/28 1,174 1,187 1,170 1,185 4,400
2019/11/27 1,175 1,190 1,175 1,180 4,100
2019/11/26 1,195 1,196 1,171 1,171 9,100
2019/11/25 1,193 1,198 1,190 1,197 6,400
2019/11/22 1,180 1,198 1,175 1,193 13,100
2019/11/21 1,160 1,180 1,155 1,180 10,200
2019/11/20 1,148 1,155 1,146 1,153 2,000
2019/11/19 1,155 1,155 1,145 1,148 4,600
2019/11/18 1,146 1,155 1,146 1,146 4,400
2019/11/15 1,150 1,157 1,145 1,145 2,400
2019/11/14 1,150 1,157 1,147 1,147 5,500
2019/11/13 1,158 1,158 1,150 1,150 2,800
2019/11/12 1,159 1,160 1,155 1,158 4,700
2019/11/11 1,151 1,159 1,150 1,159 3,600
2019/11/08 1,154 1,156 1,150 1,155 2,700
2019/11/07 1,150 1,158 1,149 1,155 4,400
2019/11/06 1,154 1,160 1,150 1,150 6,400
2019/11/05 1,170 1,170 1,154 1,154 6,600
2019/11/01 1,173 1,173 1,123 1,170 27,600
2019/10/31 1,173 1,188 1,173 1,174 18,300
2019/10/30 1,149 1,177 1,141 1,165 17,900
2019/10/29 1,112 1,141 1,112 1,141 20,300
2019/10/28 1,105 1,111 1,105 1,110 2,700
2019/10/25 1,107 1,114 1,101 1,104 4,300
2019/10/24 1,110 1,111 1,107 1,107 3,800
2019/10/23 1,100 1,116 1,100 1,110 4,500
2019/10/21 1,102 1,110 1,100 1,103 4,500
2019/10/18 1,104 1,111 1,104 1,104 5,500
2019/10/17 1,123 1,124 1,108 1,110 7,300
2019/10/16 1,145 1,145 1,123 1,126 4,100
2019/10/15 1,133 1,146 1,128 1,144 6,000
2019/10/11 1,139 1,145 1,131 1,139 2,400
2019/10/10 1,156 1,156 1,142 1,150 3,600
2019/10/09 1,118 1,163 1,118 1,162 14,000
2019/10/08 1,155 1,155 1,119 1,141 11,500
2019/10/07 1,168 1,170 1,149 1,155 16,300
2019/10/04 1,166 1,168 1,118 1,168 45,200
2019/10/03 1,113 1,168 1,096 1,163 52,900
2019/10/02 1,090 1,118 1,090 1,118 42,600
2019/10/01 1,059 1,103 1,041 1,099 32,800
2019/09/30 1,040 1,059 1,040 1,059 26,700
2019/09/27 1,001 1,040 1,001 1,037 21,000
2019/09/26 999 1,009 998 998 10,800
2019/09/25 1,001 1,009 999 999 10,800
2019/09/24 1,015 1,017 1,000 1,000 19,100
2019/09/20 1,025 1,025 1,007 1,010 13,400
2019/09/19 1,014 1,022 1,014 1,020 5,000
2019/09/18 1,040 1,049 1,018 1,018 15,300
2019/09/17 1,057 1,062 1,025 1,062 52,500
2019/09/13 999 1,005 998 998 11,900
2019/09/12 1,005 1,007 1,000 1,005 6,700
2019/09/11 1,000 1,004 999 1,004 5,400
2019/09/10 995 1,005 993 997 9,200
2019/09/09 992 996 989 991 5,200
2019/09/06 995 997 991 991 4,400
2019/09/05 983 996 983 991 4,300
2019/09/04 981 991 981 988 2,700
2019/09/03 993 996 980 981 7,100
2019/09/02 991 995 985 993 4,300
2019/08/30 991 991 978 990 4,300
2019/08/29 980 985 974 985 3,100
2019/08/28 977 979 974 974 3,300
2019/08/27 975 979 974 979 3,000
2019/08/26 980 980 972 975 13,200
2019/08/23 986 991 984 984 4,900
2019/08/22 995 995 986 986 2,900
2019/08/21 984 990 984 990 4,300
2019/08/20 981 986 977 983 6,100
2019/08/19 984 985 980 982 6,500
2019/08/16 987 987 982 984 4,500
2019/08/15 982 990 982 987 6,500
2019/08/14 988 995 988 992 3,900
2019/08/13 995 995 983 987 9,000
2019/08/09 995 999 993 997 3,400
2019/08/08 995 998 990 996 6,000
2019/08/07 995 1,002 995 995 4,100
2019/08/06 985 1,003 978 1,000 19,300
2019/08/05 998 999 991 991 16,800
2019/08/02 1,001 1,002 999 999 17,300
2019/08/01 1,001 1,007 1,001 1,003 9,800
2019/07/31 1,008 1,008 1,000 1,006 17,700
2019/07/30 1,000 1,025 1,000 1,008 48,800
2019/07/29 1,057 1,060 1,056 1,056 40,200
2019/07/26 1,056 1,060 1,056 1,057 12,400
2019/07/25 1,052 1,060 1,052 1,060 10,500
2019/07/24 1,058 1,064 1,052 1,052 13,100
2019/07/23 1,052 1,057 1,051 1,055 9,000
2019/07/22 1,046 1,050 1,044 1,050 7,600
2019/07/19 1,043 1,050 1,041 1,048 7,200
2019/07/18 1,035 1,047 1,035 1,047 11,500
2019/07/17 1,040 1,040 1,032 1,037 13,700
2019/07/16 1,043 1,048 1,042 1,044 12,400
2019/07/12 1,059 1,059 1,042 1,044 21,200
2019/07/11 1,073 1,073 1,055 1,059 21,800
2019/07/10 1,071 1,074 1,070 1,073 7,800
2019/07/09 1,079 1,079 1,072 1,074 12,700
2019/07/08 1,082 1,083 1,075 1,081 14,900
2019/07/05 1,078 1,083 1,075 1,077 23,800
2019/07/04 1,096 1,096 1,055 1,077 39,000
2019/07/03 1,079 1,092 1,063 1,091 33,800
2019/07/02 1,035 1,060 1,032 1,059 31,300
2019/07/01 1,030 1,037 1,027 1,037 27,900
2019/06/28 1,027 1,029 1,023 1,025 28,000
2019/06/27 1,032 1,033 1,021 1,023 24,700
2019/06/26 1,013 1,034 1,013 1,025 56,400
2019/06/25 1,000 1,026 998 1,008 228,700
2019/06/24 1,039 1,060 1,023 1,026 94,700
2019/06/21 1,124 1,149 1,100 1,100 41,600
2019/06/20 1,221 1,221 1,161 1,169 27,300
2019/06/19 1,241 1,247 1,213 1,216 18,500
2019/06/18 1,239 1,248 1,226 1,237 42,800
2019/06/17 1,226 1,226 1,215 1,215 3,400
2019/06/14 1,214 1,214 1,206 1,214 2,300
2019/06/13 1,204 1,207 1,201 1,202 1,800
2019/06/12 1,219 1,219 1,202 1,204 2,800
2019/06/11 1,227 1,227 1,210 1,210 3,000
2019/06/10 1,205 1,234 1,205 1,227 7,100
2019/06/07 1,228 1,229 1,201 1,202 8,400
2019/06/06 1,218 1,237 1,215 1,217 6,900
2019/06/05 1,226 1,231 1,214 1,216 5,800
2019/06/04 1,240 1,240 1,214 1,214 7,000
2019/06/03 1,221 1,240 1,220 1,230 16,600
2019/05/31 1,215 1,215 1,210 1,214 8,700
2019/05/30 1,187 1,211 1,187 1,200 4,900
2019/05/29 1,203 1,210 1,185 1,185 5,200
2019/05/28 1,210 1,220 1,201 1,208 6,500
2019/05/27 1,210 1,211 1,207 1,211 2,300
2019/05/24 1,204 1,208 1,194 1,208 1,400
2019/05/23 1,200 1,204 1,193 1,204 3,900
2019/05/22 1,200 1,200 1,191 1,200 2,900
2019/05/21 1,187 1,200 1,185 1,200 3,300
2019/05/20 1,211 1,211 1,187 1,187 8,000
2019/05/17 1,219 1,226 1,201 1,213 5,500
2019/05/16 1,219 1,219 1,194 1,215 5,500
2019/05/15 1,198 1,218 1,194 1,212 5,000
2019/05/14 1,186 1,208 1,185 1,203 7,100
2019/05/13 1,191 1,221 1,190 1,201 17,600
2019/05/10 1,189 1,195 1,176 1,191 4,400
2019/05/09 1,190 1,190 1,175 1,175 5,900
2019/05/08 1,196 1,198 1,175 1,192 5,400
2019/05/07 1,199 1,199 1,182 1,198 5,300
2019/04/26 1,197 1,197 1,184 1,195 5,400
2019/04/25 1,199 1,199 1,183 1,193 2,300
2019/04/24 1,190 1,199 1,185 1,198 7,300
2019/04/23 1,182 1,191 1,177 1,182 5,100
2019/04/22 1,179 1,195 1,177 1,182 6,300
2019/04/19 1,186 1,198 1,186 1,196 4,500
2019/04/18 1,188 1,199 1,178 1,194 5,800
2019/04/17 1,177 1,194 1,175 1,194 4,900
2019/04/16 1,142 1,179 1,110 1,179 8,700
2019/04/15 1,138 1,151 1,137 1,145 4,800
2019/04/12 1,198 1,199 1,110 1,135 19,000
2019/04/11 1,194 1,198 1,180 1,198 19,600
2019/04/10 1,143 1,180 1,143 1,180 22,900
2019/04/09 1,124 1,135 1,117 1,135 7,600
2019/04/08 1,100 1,134 1,096 1,114 17,800
2019/04/05 1,090 1,099 1,089 1,089 6,100
2019/04/04 1,076 1,090 1,075 1,088 8,800
2019/04/03 1,072 1,084 1,067 1,075 4,200
2019/04/02 1,054 1,080 1,054 1,065 6,200
2019/04/01 1,050 1,110 1,035 1,054 19,600
2019/03/29 1,050 1,050 1,026 1,026 5,600
2019/03/28 1,037 1,037 1,010 1,033 7,800
2019/03/27 1,023 1,038 1,023 1,037 5,000
2019/03/26 1,014 1,024 1,011 1,023 4,600
2019/03/25 1,010 1,015 1,005 1,013 4,400
2019/03/22 1,020 1,020 1,007 1,019 6,700
2019/03/20 1,019 1,019 1,011 1,011 3,900
2019/03/19 1,009 1,011 1,004 1,011 2,000
2019/03/18 1,022 1,023 1,004 1,005 4,900
2019/03/15 1,004 1,012 1,000 1,005 6,700
2019/03/14 1,008 1,012 1,001 1,004 4,400
2019/03/13 1,005 1,018 1,005 1,014 6,700
2019/03/12 1,003 1,015 1,002 1,003 5,600
2019/03/11 1,010 1,010 1,000 1,000 9,800
2019/03/08 1,020 1,025 1,007 1,011 11,700
2019/03/07 1,020 1,020 1,007 1,017 3,300
2019/03/06 1,009 1,021 1,007 1,019 3,200
2019/03/05 1,019 1,020 1,011 1,020 5,300
2019/03/04 1,011 1,022 1,009 1,015 4,300
2019/03/01 1,006 1,015 1,005 1,008 3,700
2019/02/28 1,042 1,042 1,005 1,008 5,800
2019/02/27 1,011 1,024 1,005 1,010 4,900
2019/02/26 1,067 1,075 1,018 1,020 12,600
2019/02/25 1,012 1,012 1,001 1,010 2,200
2019/02/22 999 1,014 999 1,014 3,900
2019/02/21 1,004 1,004 996 997 7,800
2019/02/20 1,001 1,010 998 998 6,800
2019/02/19 1,005 1,013 1,000 1,000 5,100
2019/02/18 1,012 1,013 1,005 1,005 4,100
2019/02/15 1,013 1,020 1,010 1,012 3,000
2019/02/14 1,012 1,039 1,012 1,017 4,800
2019/02/13 1,012 1,030 1,012 1,025 1,200
2019/02/12 1,042 1,042 1,012 1,012 6,500
2019/02/08 1,040 1,040 1,013 1,033 8,600
2019/02/07 1,036 1,037 1,015 1,036 6,300
2019/02/06 1,024 1,024 1,010 1,023 5,300
2019/02/05 1,022 1,027 1,012 1,013 4,400
2019/02/04 1,013 1,024 1,012 1,019 6,100
2019/02/01 1,021 1,038 1,013 1,013 5,300
2019/01/31 1,055 1,055 1,023 1,027 7,300
2019/01/30 1,061 1,061 1,001 1,021 13,100
2019/01/29 1,070 1,130 1,054 1,057 34,500
2019/01/29 1 -> 2.00 分割
2019/01/28 2,290 2,325 2,280 2,325 17,800
2019/01/25 2,280 2,290 2,264 2,280 5,900
2019/01/24 2,291 2,291 2,260 2,280 3,800
2019/01/23 2,276 2,294 2,276 2,279 4,100
2019/01/22 2,286 2,290 2,279 2,290 3,400
2019/01/21 2,283 2,292 2,280 2,286 3,500
2019/01/18 2,257 2,280 2,257 2,280 2,900
2019/01/17 2,275 2,280 2,242 2,256 5,500
2019/01/16 2,270 2,270 2,238 2,266 4,200
2019/01/15 2,198 2,250 2,198 2,237 12,600
2019/01/11 2,088 2,154 2,087 2,154 7,200
2019/01/10 2,070 2,090 2,062 2,087 3,100
2019/01/09 2,041 2,077 2,041 2,077 3,500
2019/01/08 2,025 2,069 2,008 2,041 5,200
2019/01/07 2,032 2,032 2,008 2,008 6,200
2019/01/04 2,002 2,033 1,991 2,008 5,200

このページの先頭へ