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
2023/12/29 1,206 1,233 1,199 1,224 24,100
2023/12/28 1,151 1,205 1,138 1,199 43,700
2023/12/27 1,130 1,153 1,124 1,145 49,900
2023/12/26 1,151 1,153 1,132 1,137 48,600
2023/12/25 1,169 1,175 1,152 1,152 33,300
2023/12/22 1,178 1,192 1,164 1,164 24,300
2023/12/21 1,165 1,176 1,153 1,172 31,700
2023/12/20 1,175 1,183 1,168 1,177 21,000
2023/12/19 1,149 1,180 1,147 1,180 27,900
2023/12/18 1,160 1,160 1,134 1,148 31,100
2023/12/15 1,190 1,220 1,144 1,174 82,100
2023/12/14 1,237 1,245 1,192 1,198 43,600
2023/12/13 1,234 1,248 1,224 1,224 13,500
2023/12/12 1,245 1,249 1,229 1,234 17,400
2023/12/11 1,248 1,252 1,234 1,237 7,900
2023/12/08 1,260 1,263 1,227 1,239 22,900
2023/12/07 1,272 1,272 1,257 1,261 9,200
2023/12/06 1,260 1,283 1,260 1,270 16,800
2023/12/05 1,259 1,279 1,246 1,246 22,900
2023/12/04 1,243 1,275 1,238 1,275 29,600
2023/12/01 1,243 1,244 1,236 1,237 6,800
2023/11/30 1,243 1,243 1,229 1,235 16,100
2023/11/29 1,245 1,250 1,235 1,242 22,100
2023/11/28 1,242 1,255 1,242 1,245 12,500
2023/11/27 1,241 1,251 1,240 1,241 10,400
2023/11/24 1,247 1,248 1,237 1,240 16,600
2023/11/22 1,250 1,255 1,235 1,245 25,200
2023/11/21 1,250 1,257 1,240 1,253 20,300
2023/11/20 1,235 1,251 1,235 1,245 16,000
2023/11/17 1,227 1,237 1,224 1,234 15,800
2023/11/16 1,255 1,255 1,230 1,235 14,200
2023/11/15 1,247 1,254 1,242 1,251 17,500
2023/11/14 1,236 1,241 1,221 1,238 27,400
2023/11/13 1,221 1,228 1,214 1,215 16,200
2023/11/10 1,220 1,230 1,213 1,221 13,100
2023/11/09 1,236 1,241 1,219 1,223 21,200
2023/11/08 1,247 1,255 1,228 1,243 43,000
2023/11/07 1,243 1,250 1,219 1,234 40,900
2023/11/06 1,220 1,242 1,220 1,237 31,500
2023/11/02 1,199 1,215 1,195 1,215 28,500
2023/11/01 1,177 1,201 1,177 1,194 49,800
2023/10/31 1,148 1,177 1,138 1,166 45,800
2023/10/30 1,157 1,157 1,135 1,145 25,600
2023/10/27 1,132 1,158 1,132 1,158 72,000
2023/10/26 1,130 1,135 1,119 1,124 33,500
2023/10/25 1,134 1,146 1,129 1,136 71,300
2023/10/24 1,122 1,135 1,110 1,130 51,000
2023/10/23 1,130 1,138 1,121 1,121 29,900
2023/10/20 1,115 1,133 1,101 1,123 57,300
2023/10/19 1,125 1,134 1,116 1,120 67,800
2023/10/18 1,130 1,142 1,113 1,138 266,700
2023/10/17 1,202 1,219 1,171 1,181 107,500
2023/10/16 1,242 1,246 1,216 1,219 36,400
2023/10/13 1,299 1,317 1,261 1,269 32,400
2023/10/12 1,301 1,321 1,274 1,313 64,000
2023/10/11 1,360 1,360 1,338 1,338 13,100
2023/10/10 1,377 1,377 1,335 1,340 36,700
2023/10/06 1,355 1,367 1,345 1,363 21,400
2023/10/05 1,326 1,363 1,326 1,356 41,900
2023/10/04 1,330 1,345 1,310 1,329 34,300
2023/10/03 1,390 1,398 1,348 1,348 45,000
2023/10/02 1,425 1,433 1,390 1,390 21,000
2023/09/29 1,409 1,425 1,396 1,418 23,600
2023/09/28 1,410 1,430 1,382 1,390 36,900
2023/09/27 1,422 1,427 1,402 1,420 27,900
2023/09/26 1,460 1,460 1,422 1,435 27,300
2023/09/25 1,464 1,469 1,433 1,459 30,800
2023/09/22 1,462 1,478 1,451 1,472 16,000
2023/09/21 1,510 1,526 1,468 1,468 21,600
2023/09/20 1,460 1,553 1,440 1,514 83,500
2023/09/19 1,377 1,464 1,377 1,464 66,900
2023/09/15 1,410 1,411 1,335 1,381 197,600
2023/09/14 1,511 1,555 1,478 1,488 97,500
2023/09/13 1,505 1,508 1,491 1,507 11,700
2023/09/12 1,509 1,522 1,492 1,505 19,900
2023/09/11 1,492 1,511 1,489 1,500 18,100
2023/09/08 1,472 1,496 1,472 1,496 10,300
2023/09/07 1,482 1,492 1,474 1,486 13,700
2023/09/06 1,474 1,502 1,458 1,491 34,200
2023/09/05 1,501 1,503 1,460 1,482 38,300
2023/09/04 1,527 1,527 1,503 1,503 17,100
2023/09/01 1,531 1,531 1,509 1,523 14,000
2023/08/31 1,524 1,545 1,520 1,525 20,600
2023/08/30 1,502 1,522 1,502 1,520 15,800
2023/08/29 1,484 1,517 1,484 1,507 12,300
2023/08/28 1,493 1,501 1,478 1,484 8,200
2023/08/25 1,490 1,506 1,478 1,496 13,100
2023/08/24 1,480 1,527 1,472 1,508 24,600
2023/08/23 1,450 1,490 1,449 1,490 21,800
2023/08/22 1,461 1,469 1,440 1,453 10,300
2023/08/21 1,428 1,479 1,411 1,463 22,400
2023/08/18 1,435 1,458 1,430 1,431 24,200
2023/08/17 1,473 1,476 1,438 1,465 26,600
2023/08/16 1,491 1,497 1,474 1,477 18,500
2023/08/15 1,491 1,504 1,484 1,500 13,600
2023/08/14 1,515 1,515 1,488 1,505 11,500
2023/08/10 1,465 1,512 1,462 1,511 21,100
2023/08/09 1,477 1,477 1,456 1,465 12,200
2023/08/08 1,514 1,514 1,476 1,480 13,900
2023/08/07 1,489 1,507 1,468 1,507 17,100
2023/08/04 1,458 1,486 1,448 1,480 21,400
2023/08/03 1,450 1,464 1,444 1,458 28,600
2023/08/02 1,500 1,500 1,452 1,455 42,900
2023/08/01 1,492 1,514 1,469 1,504 30,000
2023/07/31 1,505 1,515 1,480 1,493 59,100
2023/07/28 1,552 1,575 1,486 1,509 135,000
2023/07/27 1,668 1,672 1,635 1,660 78,500
2023/07/26 1,647 1,651 1,621 1,650 45,300
2023/07/25 1,672 1,672 1,630 1,640 38,700
2023/07/24 1,681 1,694 1,642 1,649 47,500
2023/07/21 1,695 1,701 1,662 1,676 42,600
2023/07/20 1,671 1,704 1,658 1,688 56,600
2023/07/19 1,625 1,673 1,620 1,666 58,100
2023/07/18 1,589 1,643 1,578 1,640 51,000
2023/07/14 1,600 1,606 1,540 1,560 54,700
2023/07/13 1,616 1,620 1,573 1,585 79,400
2023/07/12 1,696 1,702 1,629 1,632 60,700
2023/07/11 1,743 1,743 1,682 1,688 50,700
2023/07/10 1,729 1,758 1,708 1,715 54,400
2023/07/07 1,699 1,705 1,661 1,689 54,200
2023/07/06 1,711 1,760 1,676 1,705 80,400
2023/07/05 1,730 1,734 1,688 1,694 63,500
2023/07/04 1,688 1,727 1,654 1,720 76,600
2023/07/03 1,640 1,662 1,602 1,646 71,600
2023/06/30 1,546 1,648 1,545 1,613 170,400
2023/06/29 1,497 1,590 1,485 1,553 301,800
2023/06/28 1,427 1,427 1,391 1,395 35,900
2023/06/27 1,434 1,434 1,408 1,413 14,900
2023/06/26 1,477 1,477 1,424 1,432 31,100
2023/06/23 1,455 1,477 1,426 1,453 46,600
2023/06/22 1,450 1,462 1,420 1,425 45,100
2023/06/21 1,503 1,510 1,472 1,474 51,500
2023/06/20 1,425 1,510 1,419 1,503 65,000
2023/06/19 1,401 1,444 1,375 1,425 48,400
2023/06/16 1,429 1,429 1,382 1,390 44,800
2023/06/15 1,410 1,447 1,400 1,429 43,500
2023/06/14 1,486 1,486 1,357 1,400 149,200
2023/06/13 1,525 1,568 1,504 1,517 115,700
2023/06/12 1,507 1,518 1,480 1,515 43,900
2023/06/09 1,480 1,527 1,472 1,497 36,500
2023/06/08 1,470 1,495 1,460 1,468 34,400
2023/06/07 1,530 1,550 1,471 1,485 48,100
2023/06/06 1,440 1,535 1,439 1,530 68,000
2023/06/05 1,406 1,443 1,406 1,435 32,800
2023/06/02 1,407 1,414 1,393 1,406 26,500
2023/06/01 1,342 1,402 1,337 1,397 45,000
2023/05/31 1,331 1,351 1,321 1,342 20,000
2023/05/30 1,335 1,335 1,313 1,329 12,800
2023/05/29 1,355 1,355 1,322 1,332 15,700
2023/05/26 1,356 1,356 1,328 1,341 19,900
2023/05/25 1,321 1,355 1,299 1,355 43,100
2023/05/24 1,298 1,315 1,292 1,310 13,500
2023/05/23 1,335 1,335 1,290 1,301 26,300
2023/05/22 1,291 1,337 1,290 1,325 36,500
2023/05/19 1,321 1,321 1,269 1,276 63,100
2023/05/18 1,320 1,332 1,292 1,321 53,100
2023/05/17 1,333 1,358 1,310 1,319 39,100
2023/05/16 1,345 1,358 1,285 1,333 59,200
2023/05/15 1,280 1,350 1,271 1,340 126,900
2023/05/12 1,181 1,244 1,181 1,191 31,300
2023/05/11 1,180 1,210 1,170 1,171 34,800
2023/05/10 1,240 1,240 1,182 1,205 26,900
2023/05/09 1,269 1,270 1,220 1,244 43,600
2023/05/08 1,218 1,270 1,218 1,270 61,700
2023/05/02 1,200 1,228 1,150 1,202 107,800
2023/05/01 1,111 1,123 1,106 1,121 12,800
2023/04/28 1,129 1,129 1,087 1,103 25,900
2023/04/27 1,120 1,123 1,102 1,115 10,200
2023/04/26 1,090 1,108 1,090 1,100 13,400
2023/04/25 1,107 1,115 1,090 1,090 25,400
2023/04/24 1,095 1,106 1,075 1,095 22,300
2023/04/21 1,094 1,099 1,068 1,070 17,100
2023/04/20 1,050 1,085 1,048 1,080 29,900
2023/04/19 1,041 1,050 1,040 1,050 10,300
2023/04/18 1,040 1,040 1,034 1,039 8,600
2023/04/17 1,030 1,038 1,026 1,029 11,400
2023/04/14 1,027 1,030 1,016 1,024 11,500
2023/04/13 1,013 1,028 1,011 1,020 6,700
2023/04/12 1,016 1,016 1,008 1,013 3,000
2023/04/11 1,007 1,015 999 1,010 11,800
2023/04/10 1,020 1,021 1,006 1,007 7,500
2023/04/07 1,019 1,019 1,010 1,017 2,800
2023/04/06 1,017 1,017 1,005 1,010 3,600
2023/04/05 1,011 1,018 1,004 1,008 4,300
2023/04/04 1,022 1,024 1,015 1,020 4,100
2023/04/03 1,030 1,030 1,019 1,021 4,900
2023/03/31 1,030 1,030 1,006 1,027 13,200
2023/03/30 1,011 1,027 1,010 1,015 8,000
2023/03/29 999 1,009 999 1,003 7,800
2023/03/28 1,000 1,010 999 999 7,200
2023/03/27 1,031 1,031 1,001 1,001 16,700
2023/03/24 991 1,001 989 1,001 7,100
2023/03/23 993 1,000 992 992 7,300
2023/03/22 1,008 1,008 987 993 7,700
2023/03/20 999 1,005 987 987 15,600
2023/03/17 1,020 1,021 986 1,005 47,600
2023/03/16 998 1,023 988 1,018 32,800
2023/03/15 1,135 1,135 1,018 1,018 165,000
2023/03/14 983 986 982 985 4,900
2023/03/13 987 989 982 983 5,500
2023/03/10 991 991 987 987 6,200
2023/03/09 986 990 986 990 3,500
2023/03/08 985 988 981 986 6,400
2023/03/07 985 987 983 985 3,800
2023/03/06 987 990 984 985 7,000
2023/03/03 985 990 985 987 2,800
2023/03/02 990 992 987 988 4,700
2023/03/01 997 998 990 995 3,000
2023/02/28 997 997 989 997 5,400
2023/02/27 994 995 984 995 6,200
2023/02/24 981 989 980 987 8,400
2023/02/22 989 989 982 982 3,900
2023/02/21 987 988 982 987 4,000
2023/02/20 989 989 986 987 5,800
2023/02/17 981 990 981 988 3,400
2023/02/16 993 993 980 989 8,100
2023/02/15 991 992 983 992 2,200
2023/02/14 991 992 984 992 6,100
2023/02/13 995 995 985 993 3,100
2023/02/10 995 995 987 991 2,700
2023/02/09 991 997 989 995 3,600
2023/02/08 996 996 987 991 3,100
2023/02/07 989 994 987 994 3,100
2023/02/06 994 994 981 986 3,600
2023/02/03 983 988 980 980 3,200
2023/02/02 997 997 977 983 12,500
2023/02/01 995 996 990 995 6,400
2023/01/31 996 999 987 997 14,500
2023/01/30 965 998 965 985 40,500
2023/01/27 1,020 1,029 1,017 1,027 26,800
2023/01/26 1,025 1,025 1,020 1,025 12,600
2023/01/25 1,029 1,030 1,023 1,029 11,300
2023/01/24 1,033 1,034 1,025 1,029 11,700
2023/01/23 1,036 1,038 1,028 1,028 11,900
2023/01/20 1,022 1,033 1,022 1,030 15,100
2023/01/19 1,012 1,025 1,012 1,020 13,200
2023/01/18 1,015 1,018 1,011 1,013 14,200
2023/01/17 1,007 1,013 1,007 1,010 7,300
2023/01/16 1,030 1,030 1,003 1,006 32,000
2023/01/13 994 998 990 998 7,400
2023/01/12 992 995 988 995 5,600
2023/01/11 989 992 988 992 5,800
2023/01/10 994 994 986 986 9,000
2023/01/06 994 994 982 987 6,600
2023/01/05 992 993 981 982 7,700
2023/01/04 985 992 983 990 6,900

このページの先頭へ