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
2021/12/30 1,126 1,126 1,082 1,104 15,300
2021/12/29 1,098 1,132 1,081 1,106 17,500
2021/12/28 1,055 1,090 1,055 1,090 9,400
2021/12/27 1,090 1,090 1,060 1,061 9,500
2021/12/24 1,085 1,085 1,064 1,070 21,100
2021/12/23 1,122 1,123 1,089 1,089 17,900
2021/12/22 1,037 1,121 1,037 1,119 20,800
2021/12/21 1,030 1,054 1,030 1,037 13,900
2021/12/20 1,070 1,070 1,052 1,052 6,100
2021/12/17 1,073 1,073 1,059 1,072 5,900
2021/12/16 1,079 1,079 1,063 1,073 4,600
2021/12/15 1,096 1,096 1,057 1,063 12,800
2021/12/14 1,060 1,081 1,055 1,066 7,100
2021/12/13 1,059 1,080 1,059 1,063 2,800
2021/12/10 1,083 1,083 1,062 1,062 4,300
2021/12/09 1,080 1,080 1,050 1,057 4,900
2021/12/08 1,094 1,094 1,078 1,080 3,200
2021/12/07 1,080 1,080 1,058 1,071 4,500
2021/12/06 1,033 1,072 1,030 1,059 5,200
2021/12/03 1,017 1,048 1,010 1,043 6,900
2021/12/02 1,034 1,034 1,010 1,017 14,800
2021/12/01 1,075 1,075 1,030 1,042 6,500
2021/11/30 1,070 1,070 1,047 1,054 7,300
2021/11/29 1,050 1,059 1,035 1,047 14,300
2021/11/26 1,105 1,105 1,068 1,073 9,100
2021/11/25 1,130 1,132 1,069 1,101 19,800
2021/11/24 1,165 1,175 1,110 1,126 16,800
2021/11/22 1,160 1,165 1,155 1,158 3,100
2021/11/19 1,153 1,153 1,152 1,153 1,500
2021/11/18 1,162 1,162 1,151 1,155 2,800
2021/11/17 1,160 1,165 1,158 1,161 3,700
2021/11/16 1,151 1,163 1,151 1,160 3,000
2021/11/15 1,149 1,162 1,144 1,152 4,500
2021/11/12 1,143 1,149 1,141 1,146 1,900
2021/11/11 1,148 1,149 1,143 1,145 2,600
2021/11/10 1,166 1,166 1,150 1,150 2,700
2021/11/09 1,164 1,167 1,159 1,166 2,600
2021/11/08 1,166 1,170 1,158 1,164 3,900
2021/11/05 1,168 1,169 1,151 1,169 4,400
2021/11/04 1,171 1,174 1,161 1,162 5,200
2021/11/02 1,171 1,171 1,143 1,159 7,000
2021/11/01 1,160 1,164 1,132 1,149 7,000
2021/10/29 1,185 1,185 1,150 1,167 8,900
2021/10/28 1,129 1,171 1,129 1,170 5,800
2021/10/27 1,150 1,150 1,121 1,146 5,100
2021/10/26 1,185 1,190 1,155 1,156 6,700
2021/10/25 1,200 1,205 1,161 1,182 12,400
2021/10/22 1,151 1,200 1,147 1,198 33,600
2021/10/21 1,137 1,167 1,133 1,147 16,400
2021/10/20 1,117 1,140 1,116 1,128 9,900
2021/10/19 1,103 1,129 1,087 1,118 13,900
2021/10/18 1,117 1,117 1,100 1,103 4,900
2021/10/15 1,117 1,117 1,100 1,109 10,700
2021/10/14 1,150 1,150 1,082 1,110 31,200
2021/10/13 1,055 1,061 1,044 1,052 8,700
2021/10/12 1,069 1,069 1,047 1,050 6,300
2021/10/11 1,094 1,094 1,034 1,050 23,400
2021/10/08 1,041 1,080 1,040 1,080 11,700
2021/10/07 1,056 1,062 1,031 1,032 14,100
2021/10/06 1,070 1,072 1,052 1,054 11,900
2021/10/05 1,077 1,082 1,042 1,071 11,800
2021/10/04 1,072 1,100 1,070 1,076 12,600
2021/10/01 1,090 1,132 1,053 1,072 19,700
2021/09/30 1,091 1,154 1,087 1,110 38,500
2021/09/29 1,060 1,083 1,051 1,083 9,100
2021/09/28 1,057 1,075 1,050 1,060 8,600
2021/09/27 1,042 1,074 1,041 1,057 17,600
2021/09/24 1,040 1,055 1,035 1,042 8,500
2021/09/22 1,038 1,051 1,030 1,032 11,200
2021/09/21 1,048 1,054 1,039 1,043 9,500
2021/09/17 1,051 1,051 1,034 1,046 9,300
2021/09/16 1,047 1,055 1,040 1,050 4,400
2021/09/15 1,089 1,089 1,036 1,051 24,800
2021/09/14 1,081 1,086 1,060 1,068 15,300
2021/09/13 1,082 1,082 1,065 1,066 9,200
2021/09/10 1,089 1,089 1,061 1,065 8,600
2021/09/09 1,085 1,085 1,062 1,062 3,000
2021/09/08 1,066 1,098 1,053 1,073 11,800
2021/09/07 1,063 1,063 1,050 1,051 2,900
2021/09/06 1,058 1,060 1,042 1,050 3,300
2021/09/03 1,035 1,071 1,035 1,060 10,000
2021/09/02 1,040 1,040 1,025 1,030 10,300
2021/09/01 1,045 1,045 1,039 1,041 3,200
2021/08/31 1,060 1,060 1,044 1,045 4,300
2021/08/30 1,035 1,059 1,035 1,059 5,900
2021/08/27 1,055 1,055 1,037 1,038 2,600
2021/08/26 1,046 1,064 1,038 1,055 3,300
2021/08/25 1,042 1,049 1,032 1,035 3,200
2021/08/24 1,033 1,050 1,033 1,043 3,800
2021/08/23 1,041 1,042 1,032 1,035 2,800
2021/08/20 1,079 1,079 1,032 1,041 4,400
2021/08/19 1,077 1,077 1,054 1,054 4,800
2021/08/18 1,082 1,100 1,070 1,077 2,900
2021/08/17 1,080 1,100 1,070 1,091 3,900
2021/08/16 1,117 1,117 1,077 1,080 5,000
2021/08/13 1,093 1,106 1,071 1,102 8,500
2021/08/12 1,066 1,095 1,066 1,093 5,800
2021/08/11 1,057 1,066 1,048 1,066 2,900
2021/08/10 1,037 1,050 1,035 1,050 3,900
2021/08/06 1,050 1,067 1,040 1,040 10,800
2021/08/05 1,071 1,083 1,060 1,060 5,800
2021/08/04 1,083 1,088 1,069 1,082 8,400
2021/08/03 1,093 1,093 1,083 1,083 3,600
2021/08/02 1,102 1,102 1,084 1,093 9,700
2021/07/30 1,122 1,122 1,080 1,112 13,100
2021/07/29 1,096 1,119 1,064 1,105 47,100
2021/07/28 1,138 1,191 1,138 1,191 24,500
2021/07/27 1,137 1,169 1,137 1,156 11,600
2021/07/26 1,137 1,144 1,132 1,136 8,000
2021/07/21 1,150 1,157 1,131 1,131 9,300
2021/07/20 1,130 1,151 1,124 1,142 10,000
2021/07/19 1,171 1,182 1,121 1,157 26,300
2021/07/16 1,170 1,186 1,167 1,173 4,600
2021/07/15 1,180 1,199 1,175 1,177 6,800
2021/07/14 1,186 1,190 1,164 1,181 7,200
2021/07/13 1,187 1,198 1,177 1,186 19,100
2021/07/12 1,200 1,203 1,170 1,188 9,900
2021/07/09 1,122 1,200 1,112 1,200 24,000
2021/07/08 1,190 1,190 1,103 1,103 18,300
2021/07/07 1,207 1,218 1,176 1,200 10,000
2021/07/06 1,222 1,222 1,208 1,209 6,500
2021/07/05 1,174 1,230 1,174 1,229 19,900
2021/07/02 1,158 1,177 1,156 1,174 6,900
2021/07/01 1,212 1,212 1,153 1,159 25,700
2021/06/30 1,220 1,220 1,211 1,212 7,300
2021/06/29 1,210 1,221 1,208 1,211 7,700
2021/06/28 1,227 1,228 1,202 1,228 14,700
2021/06/25 1,207 1,228 1,195 1,227 17,300
2021/06/24 1,190 1,220 1,175 1,191 18,300
2021/06/23 1,186 1,230 1,186 1,220 21,600
2021/06/22 1,161 1,206 1,135 1,160 53,600
2021/06/21 1,170 1,243 1,101 1,118 87,500
2021/06/18 1,094 1,094 1,073 1,080 6,900
2021/06/17 1,072 1,073 1,060 1,066 8,100
2021/06/16 1,093 1,093 1,071 1,072 5,000
2021/06/15 1,093 1,098 1,080 1,080 7,300
2021/06/14 1,113 1,113 1,095 1,099 2,600
2021/06/11 1,110 1,112 1,098 1,098 11,500
2021/06/10 1,091 1,102 1,086 1,101 7,800
2021/06/09 1,082 1,098 1,080 1,098 6,200
2021/06/08 1,078 1,088 1,065 1,080 5,300
2021/06/07 1,098 1,098 1,059 1,078 10,900
2021/06/04 1,093 1,100 1,071 1,090 8,500
2021/06/03 1,080 1,090 1,068 1,090 8,600
2021/06/02 1,058 1,073 1,050 1,067 8,500
2021/06/01 1,044 1,050 1,034 1,047 10,000
2021/05/31 1,005 1,030 1,005 1,022 12,100
2021/05/28 1,012 1,021 1,012 1,021 3,200
2021/05/27 1,024 1,025 1,012 1,012 4,500
2021/05/26 1,020 1,020 1,012 1,016 1,200
2021/05/25 1,025 1,025 1,015 1,015 3,100
2021/05/24 1,022 1,024 1,015 1,024 2,200
2021/05/21 1,020 1,022 1,012 1,015 2,800
2021/05/20 1,019 1,020 1,012 1,019 3,800
2021/05/19 1,016 1,016 1,007 1,015 2,200
2021/05/18 1,003 1,012 1,003 1,012 1,300
2021/05/17 1,010 1,018 1,004 1,005 10,000
2021/05/14 1,012 1,020 1,007 1,009 4,200
2021/05/13 1,003 1,010 1,001 1,003 4,700
2021/05/12 1,040 1,040 1,011 1,012 5,700
2021/05/11 1,033 1,038 1,020 1,030 4,500
2021/05/10 1,049 1,049 1,031 1,032 6,200
2021/05/07 1,030 1,030 1,020 1,029 4,000
2021/05/06 1,041 1,041 1,015 1,015 6,700
2021/04/30 1,049 1,049 1,011 1,011 7,000
2021/04/28 1,020 1,020 1,009 1,019 2,900
2021/04/27 1,008 1,020 1,003 1,020 8,500
2021/04/26 1,000 1,005 997 999 4,100
2021/04/23 997 1,001 997 1,000 4,100
2021/04/22 1,003 1,005 998 998 4,200
2021/04/21 1,003 1,005 998 1,000 6,700
2021/04/20 1,005 1,005 1,000 1,000 2,900
2021/04/19 1,005 1,006 1,000 1,005 4,500
2021/04/16 1,003 1,003 1,000 1,000 1,700
2021/04/15 1,004 1,005 999 999 2,300
2021/04/14 1,000 1,002 998 1,002 4,200
2021/04/13 1,000 1,005 1,000 1,002 2,500
2021/04/12 1,005 1,005 1,000 1,000 800
2021/04/09 1,003 1,004 998 999 4,300
2021/04/08 1,003 1,003 1,002 1,002 1,400
2021/04/07 1,001 1,009 1,001 1,009 2,900
2021/04/06 1,005 1,005 1,000 1,004 1,900
2021/04/05 1,004 1,006 997 1,005 4,200
2021/04/02 1,005 1,005 999 999 4,100
2021/04/01 1,001 1,008 1,001 1,008 4,300
2021/03/31 1,000 1,005 1,000 1,005 4,900
2021/03/30 998 1,003 996 998 6,000
2021/03/29 998 1,003 993 998 6,700
2021/03/26 1,000 1,000 993 994 3,300
2021/03/25 992 999 992 994 3,200
2021/03/24 996 1,002 992 995 10,300
2021/03/23 1,005 1,011 996 996 10,100
2021/03/22 1,002 1,020 1,002 1,005 7,900
2021/03/19 1,002 1,006 999 1,000 10,300
2021/03/18 1,012 1,012 999 1,002 8,100
2021/03/17 1,000 1,009 1,000 1,001 13,800
2021/03/16 1,005 1,030 994 1,012 26,200
2021/03/15 998 1,009 998 999 9,400
2021/03/12 996 1,008 996 1,000 8,900
2021/03/11 1,000 1,005 996 1,004 2,600
2021/03/10 999 1,002 995 995 3,300
2021/03/09 998 1,008 996 1,000 2,600
2021/03/08 1,011 1,011 989 999 4,100
2021/03/05 990 998 981 998 6,600
2021/03/04 1,004 1,004 986 990 21,500
2021/03/03 1,004 1,004 999 999 2,100
2021/03/02 1,008 1,008 999 1,000 6,500
2021/03/01 1,014 1,015 1,004 1,010 5,200
2021/02/26 1,017 1,017 1,004 1,014 4,200
2021/02/25 1,010 1,026 1,000 1,010 19,000
2021/02/24 998 1,010 998 1,010 10,700
2021/02/22 1,001 1,011 976 1,000 21,500
2021/02/19 997 998 970 977 22,500
2021/02/18 1,004 1,004 998 1,001 10,100
2021/02/17 999 1,010 999 1,004 16,400
2021/02/16 1,022 1,025 1,008 1,008 11,800
2021/02/15 1,032 1,050 1,022 1,025 12,200
2021/02/12 1,021 1,030 1,021 1,030 6,100
2021/02/10 1,017 1,026 1,013 1,021 4,200
2021/02/09 1,027 1,027 1,018 1,027 5,500
2021/02/08 1,007 1,027 1,007 1,026 9,500
2021/02/05 1,011 1,012 1,001 1,007 5,900
2021/02/04 1,006 1,006 1,002 1,002 3,800
2021/02/03 1,010 1,014 1,001 1,010 7,900
2021/02/02 999 1,012 997 1,012 7,900
2021/02/01 1,018 1,029 997 999 22,600
2021/01/29 1,040 1,041 1,020 1,037 12,200
2021/01/28 1,024 1,036 1,005 1,030 36,000
2021/01/27 1,070 1,090 1,070 1,086 32,100
2021/01/26 1,086 1,086 1,074 1,080 15,800
2021/01/25 1,083 1,090 1,082 1,086 10,700
2021/01/22 1,080 1,088 1,076 1,084 6,600
2021/01/21 1,082 1,087 1,075 1,083 5,900
2021/01/20 1,084 1,084 1,072 1,084 7,900
2021/01/19 1,072 1,084 1,072 1,084 3,800
2021/01/18 1,072 1,080 1,070 1,073 8,100
2021/01/15 1,084 1,084 1,068 1,073 4,300
2021/01/14 1,085 1,090 1,070 1,076 8,300
2021/01/13 1,092 1,092 1,086 1,086 4,500
2021/01/12 1,068 1,099 1,067 1,091 10,400
2021/01/08 1,053 1,069 1,053 1,068 5,000
2021/01/07 1,060 1,065 1,060 1,061 2,800
2021/01/06 1,051 1,069 1,050 1,055 5,900
2021/01/05 1,076 1,077 1,060 1,061 13,900
2021/01/04 1,137 1,137 1,093 1,093 18,700

このページの先頭へ