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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,260 | 1,265 | 1,252 | 1,263 | 8,500 |
| 2024/08/29 | 1,264 | 1,266 | 1,250 | 1,254 | 9,700 |
| 2024/08/28 | 1,266 | 1,266 | 1,245 | 1,264 | 11,200 |
| 2024/08/27 | 1,250 | 1,270 | 1,250 | 1,267 | 6,400 |
| 2024/08/26 | 1,230 | 1,267 | 1,220 | 1,267 | 18,400 |
| 2024/08/23 | 1,219 | 1,234 | 1,213 | 1,225 | 13,400 |
| 2024/08/22 | 1,207 | 1,225 | 1,203 | 1,225 | 5,100 |
| 2024/08/21 | 1,220 | 1,220 | 1,206 | 1,207 | 6,500 |
| 2024/08/20 | 1,199 | 1,233 | 1,199 | 1,223 | 14,400 |
| 2024/08/19 | 1,220 | 1,221 | 1,191 | 1,191 | 17,100 |
| 2024/08/16 | 1,198 | 1,236 | 1,198 | 1,220 | 16,500 |
| 2024/08/15 | 1,212 | 1,212 | 1,192 | 1,197 | 12,300 |
| 2024/08/14 | 1,230 | 1,230 | 1,205 | 1,212 | 9,400 |
| 2024/08/13 | 1,195 | 1,230 | 1,192 | 1,220 | 15,500 |
| 2024/08/09 | 1,193 | 1,215 | 1,178 | 1,196 | 23,700 |
| 2024/08/08 | 1,150 | 1,210 | 1,149 | 1,191 | 38,900 |
| 2024/08/07 | 1,147 | 1,171 | 1,130 | 1,155 | 34,500 |
| 2024/08/06 | 1,110 | 1,159 | 1,102 | 1,159 | 47,700 |
| 2024/08/05 | 1,150 | 1,162 | 1,017 | 1,100 | 92,100 |
| 2024/08/02 | 1,208 | 1,216 | 1,194 | 1,200 | 48,000 |
| 2024/08/01 | 1,279 | 1,281 | 1,219 | 1,232 | 46,300 |
| 2024/07/31 | 1,333 | 1,335 | 1,285 | 1,290 | 66,200 |
| 2024/07/30 | 1,318 | 1,350 | 1,313 | 1,335 | 107,800 |
| 2024/07/29 | 1,420 | 1,424 | 1,411 | 1,419 | 101,500 |
| 2024/07/26 | 1,415 | 1,417 | 1,411 | 1,417 | 31,900 |
| 2024/07/25 | 1,415 | 1,418 | 1,407 | 1,415 | 30,700 |
| 2024/07/24 | 1,422 | 1,430 | 1,416 | 1,416 | 36,900 |
| 2024/07/23 | 1,414 | 1,418 | 1,408 | 1,413 | 29,300 |
| 2024/07/22 | 1,410 | 1,411 | 1,390 | 1,407 | 32,700 |
| 2024/07/19 | 1,397 | 1,404 | 1,378 | 1,400 | 39,100 |
| 2024/07/18 | 1,385 | 1,391 | 1,377 | 1,378 | 48,700 |
| 2024/07/17 | 1,395 | 1,399 | 1,383 | 1,384 | 46,400 |
| 2024/07/16 | 1,410 | 1,411 | 1,393 | 1,394 | 58,700 |
| 2024/07/12 | 1,408 | 1,410 | 1,397 | 1,409 | 25,800 |
| 2024/07/11 | 1,410 | 1,410 | 1,393 | 1,408 | 41,400 |
| 2024/07/10 | 1,420 | 1,421 | 1,409 | 1,410 | 27,900 |
| 2024/07/09 | 1,435 | 1,435 | 1,417 | 1,420 | 34,700 |
| 2024/07/08 | 1,447 | 1,452 | 1,435 | 1,435 | 24,700 |
| 2024/07/05 | 1,446 | 1,446 | 1,431 | 1,446 | 21,000 |
| 2024/07/04 | 1,455 | 1,455 | 1,438 | 1,446 | 29,400 |
| 2024/07/03 | 1,446 | 1,453 | 1,435 | 1,448 | 17,600 |
| 2024/07/02 | 1,444 | 1,459 | 1,432 | 1,440 | 30,200 |
| 2024/07/01 | 1,423 | 1,439 | 1,416 | 1,439 | 24,000 |
| 2024/06/28 | 1,431 | 1,435 | 1,414 | 1,414 | 39,200 |
| 2024/06/27 | 1,411 | 1,433 | 1,406 | 1,426 | 36,600 |
| 2024/06/26 | 1,409 | 1,419 | 1,403 | 1,412 | 22,100 |
| 2024/06/25 | 1,410 | 1,420 | 1,400 | 1,409 | 19,000 |
| 2024/06/24 | 1,440 | 1,440 | 1,416 | 1,416 | 24,400 |
| 2024/06/21 | 1,420 | 1,436 | 1,417 | 1,432 | 8,500 |
| 2024/06/20 | 1,434 | 1,434 | 1,405 | 1,413 | 11,500 |
| 2024/06/19 | 1,419 | 1,430 | 1,419 | 1,425 | 11,100 |
| 2024/06/18 | 1,418 | 1,422 | 1,410 | 1,419 | 18,300 |
| 2024/06/17 | 1,397 | 1,418 | 1,380 | 1,405 | 24,900 |
| 2024/06/14 | 1,420 | 1,431 | 1,372 | 1,403 | 80,800 |
| 2024/06/13 | 1,460 | 1,465 | 1,440 | 1,455 | 15,400 |
| 2024/06/12 | 1,475 | 1,480 | 1,445 | 1,456 | 19,900 |
| 2024/06/11 | 1,470 | 1,480 | 1,460 | 1,472 | 17,200 |
| 2024/06/10 | 1,485 | 1,492 | 1,470 | 1,470 | 16,100 |
| 2024/06/07 | 1,452 | 1,484 | 1,452 | 1,484 | 14,900 |
| 2024/06/06 | 1,498 | 1,498 | 1,450 | 1,454 | 20,200 |
| 2024/06/05 | 1,482 | 1,496 | 1,471 | 1,486 | 14,300 |
| 2024/06/04 | 1,458 | 1,497 | 1,457 | 1,490 | 33,800 |
| 2024/06/03 | 1,454 | 1,465 | 1,443 | 1,457 | 26,900 |
| 2024/05/31 | 1,439 | 1,455 | 1,430 | 1,439 | 12,700 |
| 2024/05/30 | 1,408 | 1,440 | 1,400 | 1,439 | 17,000 |
| 2024/05/29 | 1,440 | 1,440 | 1,405 | 1,408 | 14,600 |
| 2024/05/28 | 1,449 | 1,450 | 1,431 | 1,435 | 4,900 |
| 2024/05/27 | 1,459 | 1,459 | 1,423 | 1,450 | 13,800 |
| 2024/05/24 | 1,436 | 1,450 | 1,431 | 1,450 | 4,900 |
| 2024/05/23 | 1,457 | 1,457 | 1,436 | 1,436 | 6,900 |
| 2024/05/22 | 1,458 | 1,458 | 1,443 | 1,448 | 8,000 |
| 2024/05/21 | 1,467 | 1,476 | 1,456 | 1,458 | 5,400 |
| 2024/05/20 | 1,460 | 1,480 | 1,452 | 1,455 | 14,200 |
| 2024/05/17 | 1,419 | 1,461 | 1,419 | 1,452 | 20,400 |
| 2024/05/16 | 1,438 | 1,438 | 1,412 | 1,426 | 5,400 |
| 2024/05/15 | 1,449 | 1,449 | 1,429 | 1,435 | 9,000 |
| 2024/05/14 | 1,438 | 1,462 | 1,421 | 1,446 | 18,200 |
| 2024/05/13 | 1,406 | 1,440 | 1,406 | 1,421 | 16,300 |
| 2024/05/10 | 1,415 | 1,419 | 1,406 | 1,406 | 6,300 |
| 2024/05/09 | 1,433 | 1,433 | 1,404 | 1,415 | 12,200 |
| 2024/05/08 | 1,435 | 1,450 | 1,425 | 1,435 | 11,700 |
| 2024/05/07 | 1,425 | 1,444 | 1,415 | 1,425 | 17,400 |
| 2024/05/02 | 1,442 | 1,448 | 1,422 | 1,425 | 15,200 |
| 2024/05/01 | 1,410 | 1,457 | 1,410 | 1,448 | 37,800 |
| 2024/04/30 | 1,444 | 1,444 | 1,415 | 1,415 | 15,800 |
| 2024/04/26 | 1,466 | 1,466 | 1,438 | 1,439 | 23,800 |
| 2024/04/25 | 1,466 | 1,490 | 1,456 | 1,471 | 16,300 |
| 2024/04/24 | 1,501 | 1,509 | 1,465 | 1,467 | 18,300 |
| 2024/04/23 | 1,473 | 1,510 | 1,465 | 1,497 | 48,700 |
| 2024/04/22 | 1,420 | 1,460 | 1,420 | 1,458 | 20,600 |
| 2024/04/19 | 1,438 | 1,438 | 1,403 | 1,420 | 18,100 |
| 2024/04/18 | 1,407 | 1,440 | 1,400 | 1,440 | 13,800 |
| 2024/04/17 | 1,425 | 1,440 | 1,380 | 1,390 | 21,100 |
| 2024/04/16 | 1,457 | 1,457 | 1,419 | 1,425 | 18,500 |
| 2024/04/15 | 1,441 | 1,465 | 1,441 | 1,445 | 22,000 |
| 2024/04/12 | 1,420 | 1,448 | 1,411 | 1,438 | 23,100 |
| 2024/04/11 | 1,388 | 1,429 | 1,382 | 1,400 | 36,500 |
| 2024/04/10 | 1,378 | 1,390 | 1,370 | 1,390 | 8,500 |
| 2024/04/09 | 1,378 | 1,380 | 1,362 | 1,378 | 13,500 |
| 2024/04/08 | 1,380 | 1,380 | 1,352 | 1,356 | 10,900 |
| 2024/04/05 | 1,363 | 1,380 | 1,347 | 1,379 | 13,400 |
| 2024/04/04 | 1,387 | 1,387 | 1,350 | 1,362 | 15,600 |
| 2024/04/03 | 1,345 | 1,388 | 1,344 | 1,378 | 20,400 |
| 2024/04/02 | 1,387 | 1,389 | 1,349 | 1,352 | 23,300 |
| 2024/04/01 | 1,383 | 1,400 | 1,365 | 1,365 | 37,200 |
| 2024/03/29 | 1,377 | 1,380 | 1,350 | 1,353 | 32,100 |
| 2024/03/28 | 1,325 | 1,349 | 1,320 | 1,347 | 21,400 |
| 2024/03/27 | 1,306 | 1,327 | 1,301 | 1,325 | 19,000 |
| 2024/03/26 | 1,334 | 1,350 | 1,303 | 1,306 | 36,400 |
| 2024/03/25 | 1,275 | 1,305 | 1,270 | 1,304 | 37,900 |
| 2024/03/22 | 1,238 | 1,265 | 1,235 | 1,265 | 26,300 |
| 2024/03/21 | 1,239 | 1,239 | 1,219 | 1,223 | 17,100 |
| 2024/03/19 | 1,223 | 1,236 | 1,220 | 1,223 | 11,800 |
| 2024/03/18 | 1,213 | 1,230 | 1,213 | 1,223 | 15,600 |
| 2024/03/15 | 1,227 | 1,234 | 1,200 | 1,209 | 22,000 |
| 2024/03/14 | 1,207 | 1,222 | 1,200 | 1,222 | 20,000 |
| 2024/03/13 | 1,221 | 1,237 | 1,207 | 1,210 | 11,900 |
| 2024/03/12 | 1,212 | 1,223 | 1,206 | 1,215 | 6,300 |
| 2024/03/11 | 1,231 | 1,231 | 1,206 | 1,213 | 22,700 |
| 2024/03/08 | 1,223 | 1,244 | 1,221 | 1,241 | 14,800 |
| 2024/03/07 | 1,245 | 1,247 | 1,233 | 1,233 | 6,700 |
| 2024/03/06 | 1,240 | 1,245 | 1,221 | 1,245 | 5,600 |
| 2024/03/05 | 1,226 | 1,240 | 1,215 | 1,240 | 15,200 |
| 2024/03/04 | 1,250 | 1,250 | 1,226 | 1,226 | 13,100 |
| 2024/03/01 | 1,266 | 1,267 | 1,244 | 1,247 | 12,800 |
| 2024/02/29 | 1,280 | 1,280 | 1,256 | 1,257 | 18,800 |
| 2024/02/28 | 1,277 | 1,287 | 1,273 | 1,284 | 13,900 |
| 2024/02/27 | 1,265 | 1,277 | 1,254 | 1,277 | 15,000 |
| 2024/02/26 | 1,250 | 1,260 | 1,241 | 1,254 | 8,400 |
| 2024/02/22 | 1,260 | 1,260 | 1,233 | 1,238 | 13,000 |
| 2024/02/21 | 1,270 | 1,271 | 1,243 | 1,250 | 9,300 |
| 2024/02/20 | 1,250 | 1,267 | 1,240 | 1,264 | 19,900 |
| 2024/02/19 | 1,222 | 1,248 | 1,222 | 1,247 | 12,900 |
| 2024/02/16 | 1,202 | 1,223 | 1,202 | 1,214 | 9,600 |
| 2024/02/15 | 1,255 | 1,255 | 1,204 | 1,204 | 22,500 |
| 2024/02/14 | 1,255 | 1,256 | 1,241 | 1,241 | 7,200 |
| 2024/02/13 | 1,267 | 1,267 | 1,241 | 1,260 | 13,500 |
| 2024/02/09 | 1,259 | 1,275 | 1,251 | 1,260 | 13,400 |
| 2024/02/08 | 1,249 | 1,263 | 1,232 | 1,255 | 14,300 |
| 2024/02/07 | 1,275 | 1,275 | 1,234 | 1,245 | 18,500 |
| 2024/02/06 | 1,260 | 1,276 | 1,250 | 1,273 | 19,500 |
| 2024/02/05 | 1,248 | 1,254 | 1,238 | 1,251 | 8,500 |
| 2024/02/02 | 1,249 | 1,255 | 1,236 | 1,238 | 7,900 |
| 2024/02/01 | 1,248 | 1,269 | 1,237 | 1,237 | 22,000 |
| 2024/01/31 | 1,221 | 1,250 | 1,220 | 1,244 | 25,100 |
| 2024/01/30 | 1,254 | 1,254 | 1,212 | 1,216 | 87,800 |
| 2024/01/29 | 1,277 | 1,287 | 1,264 | 1,277 | 35,000 |
| 2024/01/26 | 1,251 | 1,290 | 1,247 | 1,277 | 31,600 |
| 2024/01/25 | 1,249 | 1,268 | 1,233 | 1,250 | 17,400 |
| 2024/01/24 | 1,278 | 1,278 | 1,233 | 1,245 | 47,400 |
| 2024/01/23 | 1,256 | 1,290 | 1,256 | 1,278 | 36,600 |
| 2024/01/22 | 1,257 | 1,262 | 1,245 | 1,255 | 15,400 |
| 2024/01/19 | 1,260 | 1,265 | 1,245 | 1,254 | 8,900 |
| 2024/01/18 | 1,254 | 1,258 | 1,245 | 1,256 | 10,600 |
| 2024/01/17 | 1,253 | 1,256 | 1,242 | 1,242 | 19,600 |
| 2024/01/16 | 1,260 | 1,262 | 1,235 | 1,242 | 24,400 |
| 2024/01/15 | 1,241 | 1,265 | 1,236 | 1,260 | 27,000 |
| 2024/01/12 | 1,250 | 1,250 | 1,226 | 1,241 | 10,900 |
| 2024/01/11 | 1,262 | 1,262 | 1,240 | 1,241 | 17,000 |
| 2024/01/10 | 1,259 | 1,275 | 1,246 | 1,255 | 25,700 |
| 2024/01/09 | 1,217 | 1,256 | 1,217 | 1,256 | 40,300 |
| 2024/01/05 | 1,225 | 1,225 | 1,193 | 1,210 | 31,300 |
| 2024/01/04 | 1,224 | 1,224 | 1,202 | 1,222 | 18,000 |