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
2020/12/30 1,132 1,132 1,110 1,123 9,100
2020/12/29 1,090 1,115 1,090 1,112 14,200
2020/12/28 1,082 1,090 1,062 1,081 12,000
2020/12/25 1,069 1,090 1,068 1,090 9,800
2020/12/24 1,060 1,064 1,060 1,060 3,200
2020/12/23 1,050 1,078 1,050 1,070 7,100
2020/12/22 1,097 1,097 1,051 1,051 17,800
2020/12/21 1,051 1,070 1,051 1,051 4,500
2020/12/18 1,050 1,061 1,050 1,051 2,200
2020/12/17 1,053 1,053 1,047 1,050 2,500
2020/12/16 1,062 1,062 1,036 1,045 10,700
2020/12/15 1,071 1,082 1,061 1,061 12,300
2020/12/14 1,094 1,109 1,066 1,098 13,400
2020/12/11 1,129 1,129 1,091 1,094 17,600
2020/12/10 1,045 1,111 1,045 1,090 25,900
2020/12/09 1,045 1,053 1,040 1,040 9,200
2020/12/08 1,034 1,056 1,034 1,045 17,300
2020/12/07 1,060 1,060 1,038 1,040 5,100
2020/12/04 1,002 1,054 1,002 1,049 8,200
2020/12/03 1,057 1,059 1,050 1,051 4,700
2020/12/02 1,042 1,058 1,041 1,050 13,200
2020/12/01 1,042 1,044 1,039 1,042 5,000
2020/11/30 1,044 1,044 1,028 1,034 8,800
2020/11/27 1,004 1,024 1,004 1,022 7,800
2020/11/26 1,016 1,020 1,003 1,003 9,700
2020/11/25 1,024 1,032 1,016 1,016 7,300
2020/11/24 1,028 1,037 1,021 1,023 5,400
2020/11/20 1,025 1,030 1,014 1,021 5,900
2020/11/19 1,011 1,022 1,011 1,013 7,100
2020/11/18 1,020 1,027 1,020 1,022 3,900
2020/11/17 1,029 1,032 1,020 1,020 2,700
2020/11/16 1,044 1,044 1,025 1,029 5,200
2020/11/13 1,013 1,032 1,010 1,032 6,900
2020/11/12 1,028 1,035 1,011 1,011 5,700
2020/11/11 1,022 1,044 1,022 1,028 10,400
2020/11/10 1,020 1,028 1,008 1,022 11,300
2020/11/09 1,019 1,025 1,015 1,015 8,700
2020/11/06 1,017 1,039 1,001 1,031 9,900
2020/11/05 1,009 1,016 1,003 1,010 6,300
2020/11/04 1,010 1,011 1,000 1,009 6,100
2020/11/02 973 1,009 973 999 9,200
2020/10/30 1,027 1,027 985 1,009 14,900
2020/10/29 1,008 1,020 998 1,020 6,100
2020/10/28 1,022 1,022 992 1,018 11,100
2020/10/27 1,011 1,020 1,005 1,019 7,800
2020/10/26 1,018 1,027 1,007 1,017 8,300
2020/10/23 1,000 1,025 1,000 1,018 9,500
2020/10/22 1,005 1,005 992 1,000 10,100
2020/10/21 991 1,011 991 996 14,400
2020/10/20 1,006 1,017 991 991 7,400
2020/10/19 1,014 1,023 996 1,006 21,400
2020/10/16 1,050 1,055 1,020 1,022 14,300
2020/10/15 1,033 1,058 1,031 1,031 7,600
2020/10/14 1,047 1,065 1,038 1,038 12,600
2020/10/13 1,045 1,046 1,025 1,044 8,300
2020/10/12 1,048 1,073 1,037 1,043 23,900
2020/10/09 1,002 1,065 1,002 1,021 28,400
2020/10/08 1,044 1,059 1,000 1,000 31,900
2020/10/07 1,009 1,055 993 1,050 51,100
2020/10/06 980 980 921 970 24,800
2020/10/05 965 990 958 975 28,500
2020/10/02 945 982 936 952 44,900
2020/09/30 923 968 918 939 59,500
2020/09/29 903 937 903 931 30,000
2020/09/28 935 945 879 899 44,100
2020/09/25 877 954 876 911 73,100
2020/09/24 825 877 821 875 23,700
2020/09/23 860 861 832 832 14,500
2020/09/18 863 865 856 856 7,300
2020/09/17 864 864 855 863 4,500
2020/09/16 885 887 848 864 28,000
2020/09/15 870 892 835 876 87,500
2020/09/14 823 830 804 804 9,400
2020/09/11 809 823 801 823 8,600
2020/09/10 799 799 790 798 6,300
2020/09/09 795 798 787 792 5,500
2020/09/08 793 800 782 800 6,600
2020/09/07 789 796 780 780 7,500
2020/09/04 798 798 777 789 18,600
2020/09/03 814 816 796 798 9,100
2020/09/02 830 830 812 813 7,300
2020/09/01 830 830 810 828 14,900
2020/08/31 822 822 792 801 10,500
2020/08/28 810 810 791 792 13,300
2020/08/27 817 820 809 815 8,900
2020/08/26 813 827 810 817 11,100
2020/08/25 822 838 815 820 9,700
2020/08/24 823 831 813 831 12,100
2020/08/21 815 823 815 818 2,800
2020/08/20 817 822 813 815 7,000
2020/08/19 800 817 797 817 7,500
2020/08/18 784 799 780 799 11,500
2020/08/17 765 775 765 771 3,100
2020/08/14 760 770 756 765 6,300
2020/08/13 771 781 743 760 19,300
2020/08/12 759 775 749 771 11,100
2020/08/11 778 787 765 774 6,800
2020/08/07 770 770 740 743 9,800
2020/08/06 800 800 762 780 8,700
2020/08/05 800 800 761 795 26,200
2020/08/04 705 719 705 707 7,800
2020/08/03 708 719 701 707 9,700
2020/07/31 771 782 726 726 15,700
2020/07/30 844 850 772 779 51,400
2020/07/29 920 920 893 894 35,300
2020/07/28 930 933 911 914 21,900
2020/07/27 901 920 895 920 14,200
2020/07/22 909 909 902 904 7,100
2020/07/21 900 906 898 906 3,700
2020/07/20 900 900 892 900 4,600
2020/07/17 895 897 890 895 5,400
2020/07/16 891 900 891 898 4,600
2020/07/15 883 896 883 891 4,200
2020/07/14 889 889 878 885 5,600
2020/07/13 890 890 859 885 19,400
2020/07/10 908 909 883 887 11,900
2020/07/09 928 930 906 909 10,300
2020/07/08 920 935 920 928 3,600
2020/07/07 914 928 912 913 4,600
2020/07/06 879 913 879 912 12,700
2020/07/03 913 913 877 885 14,400
2020/07/02 925 933 902 902 16,500
2020/07/01 936 948 934 934 6,300
2020/06/30 959 959 940 941 10,100
2020/06/29 923 949 922 944 14,500
2020/06/26 934 947 910 947 14,400
2020/06/25 949 949 927 934 9,100
2020/06/24 968 968 950 958 6,800
2020/06/23 934 965 931 965 14,100
2020/06/22 929 934 922 925 6,100
2020/06/19 904 922 903 922 9,700
2020/06/18 912 912 893 901 5,500
2020/06/17 911 911 889 900 8,000
2020/06/16 884 908 884 902 9,800
2020/06/15 885 909 870 870 16,500
2020/06/12 850 910 850 900 39,600
2020/06/11 980 982 928 945 25,600
2020/06/10 975 978 966 968 13,700
2020/06/09 971 990 966 985 22,900
2020/06/08 959 967 944 962 26,100
2020/06/05 930 943 918 935 11,700
2020/06/04 929 933 916 928 13,700
2020/06/03 917 929 912 917 12,000
2020/06/02 924 947 914 915 14,500
2020/06/01 915 924 893 924 18,000
2020/05/29 931 931 920 926 12,500
2020/05/28 939 949 919 929 18,700
2020/05/27 945 949 921 937 13,200
2020/05/26 916 975 911 945 49,000
2020/05/25 930 930 878 899 36,500
2020/05/22 849 907 849 905 47,200
2020/05/21 808 838 808 838 19,600
2020/05/20 791 809 791 808 6,700
2020/05/19 800 817 795 800 13,800
2020/05/18 770 797 769 790 22,800
2020/05/15 771 787 750 757 17,900
2020/05/14 810 810 774 777 21,500
2020/05/13 801 811 791 807 17,000
2020/05/12 821 821 801 808 21,300
2020/05/11 783 835 770 806 62,600
2020/05/08 776 828 753 812 98,100
2020/05/07 717 735 703 706 16,800
2020/05/01 696 706 679 694 22,100
2020/04/30 677 695 665 686 38,000
2020/04/28 649 658 638 647 22,900
2020/04/27 645 655 633 647 17,900
2020/04/24 646 646 615 638 19,600
2020/04/23 621 637 621 636 12,500
2020/04/22 665 665 617 630 34,400
2020/04/21 677 677 651 665 13,800
2020/04/20 674 679 664 673 16,600
2020/04/17 675 681 657 664 19,500
2020/04/16 656 666 637 663 14,900
2020/04/15 701 701 654 654 41,400
2020/04/14 682 700 675 692 24,400
2020/04/13 700 702 666 682 35,500
2020/04/10 758 772 705 710 32,700
2020/04/09 694 750 694 728 35,300
2020/04/08 670 698 650 690 11,200
2020/04/07 660 677 630 663 31,900
2020/04/06 552 600 550 590 19,900
2020/04/03 631 641 566 576 51,200
2020/04/02 653 663 630 634 12,300
2020/04/01 695 695 673 673 8,500
2020/03/31 716 716 690 701 12,700
2020/03/30 676 685 655 685 16,400
2020/03/27 720 720 697 715 12,700
2020/03/26 750 755 699 699 15,700
2020/03/25 765 773 722 756 25,500
2020/03/24 660 675 630 675 24,200
2020/03/23 607 625 606 610 25,300
2020/03/19 650 660 607 626 20,000
2020/03/18 663 670 633 639 28,700
2020/03/17 610 653 601 633 66,400
2020/03/16 672 675 632 650 36,700
2020/03/13 669 678 607 674 46,700
2020/03/12 701 716 650 659 36,300
2020/03/11 765 765 723 746 11,700
2020/03/10 695 762 674 750 37,300
2020/03/09 801 810 750 767 38,100
2020/03/06 854 854 825 825 18,000
2020/03/05 868 872 850 854 16,900
2020/03/04 850 865 847 857 28,400
2020/03/03 936 949 860 860 43,900
2020/03/02 875 930 865 892 41,500
2020/02/28 903 932 882 891 38,100
2020/02/27 1,000 1,008 953 953 32,200
2020/02/26 1,015 1,021 1,001 1,007 11,900
2020/02/25 1,030 1,043 1,016 1,036 13,100
2020/02/21 1,103 1,106 1,081 1,084 8,400
2020/02/20 1,133 1,133 1,090 1,098 4,700
2020/02/19 1,082 1,117 1,082 1,103 7,000
2020/02/18 1,101 1,111 1,087 1,089 21,200
2020/02/17 1,150 1,156 1,115 1,119 22,000
2020/02/14 1,210 1,210 1,162 1,176 12,400
2020/02/13 1,213 1,213 1,202 1,205 5,100
2020/02/12 1,216 1,217 1,208 1,212 5,800
2020/02/10 1,229 1,229 1,202 1,206 5,800
2020/02/07 1,202 1,228 1,196 1,216 16,500
2020/02/06 1,218 1,220 1,191 1,191 10,000
2020/02/05 1,228 1,228 1,203 1,218 8,000
2020/02/04 1,187 1,212 1,187 1,212 6,600
2020/02/03 1,150 1,202 1,148 1,191 20,100
2020/01/31 1,200 1,216 1,180 1,180 20,700
2020/01/30 1,223 1,251 1,186 1,186 71,600
2020/01/29 1,315 1,329 1,305 1,315 39,400
2020/01/28 1,311 1,329 1,310 1,314 17,000
2020/01/27 1,330 1,340 1,316 1,324 20,800
2020/01/24 1,349 1,349 1,308 1,343 21,700
2020/01/23 1,349 1,352 1,342 1,345 8,900
2020/01/22 1,349 1,363 1,349 1,351 9,100
2020/01/21 1,349 1,367 1,347 1,366 18,600
2020/01/20 1,314 1,369 1,314 1,351 28,700
2020/01/17 1,290 1,313 1,290 1,312 20,500
2020/01/16 1,350 1,350 1,296 1,300 36,100
2020/01/15 1,378 1,379 1,351 1,353 27,400
2020/01/14 1,334 1,384 1,333 1,379 83,300
2020/01/10 1,323 1,339 1,312 1,325 38,800
2020/01/09 1,291 1,318 1,283 1,318 27,800
2020/01/08 1,306 1,306 1,273 1,277 22,800
2020/01/07 1,290 1,313 1,290 1,306 22,200
2020/01/06 1,289 1,321 1,263 1,290 43,300

このページの先頭へ