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
2026/06/19 1,112 1,113 1,108 1,109 15,400
2026/06/18 1,125 1,125 1,111 1,112 15,900
2026/06/17 1,106 1,122 1,105 1,119 22,300
2026/06/16 1,103 1,107 1,100 1,101 13,400
2026/06/15 1,102 1,103 1,100 1,100 14,700
2026/06/12 1,103 1,106 1,100 1,105 13,200
2026/06/11 1,102 1,113 1,102 1,104 12,700
2026/06/10 1,096 1,107 1,096 1,102 15,100
2026/06/09 1,104 1,104 1,095 1,095 11,100
2026/06/08 1,095 1,101 1,094 1,094 14,800
2026/06/05 1,093 1,103 1,092 1,096 18,100
2026/06/04 1,096 1,099 1,094 1,094 12,900
2026/06/03 1,099 1,099 1,095 1,097 11,700
2026/06/02 1,101 1,101 1,096 1,098 10,100
2026/06/01 1,107 1,107 1,096 1,104 13,300
2026/05/29 1,100 1,102 1,094 1,096 11,000
2026/05/28 1,099 1,100 1,093 1,093 12,600
2026/05/27 1,096 1,099 1,095 1,095 16,600
2026/05/26 1,096 1,101 1,096 1,098 8,700
2026/05/25 1,106 1,106 1,096 1,096 17,400
2026/05/22 1,100 1,107 1,098 1,100 13,500
2026/05/21 1,100 1,103 1,096 1,097 12,700
2026/05/20 1,096 1,099 1,095 1,097 7,800
2026/05/19 1,099 1,102 1,096 1,096 15,800
2026/05/18 1,100 1,101 1,095 1,095 13,300
2026/05/15 1,097 1,101 1,096 1,096 12,200
2026/05/14 1,105 1,105 1,098 1,098 17,400
2026/05/13 1,099 1,107 1,098 1,103 21,400
2026/05/12 1,095 1,098 1,093 1,096 7,400
2026/05/11 1,094 1,102 1,093 1,098 16,200
2026/05/08 1,095 1,098 1,092 1,092 11,800
2026/05/07 1,100 1,101 1,093 1,094 20,400
2026/05/01 1,100 1,100 1,097 1,099 16,100
2026/04/30 1,102 1,102 1,097 1,100 16,800
2026/04/28 1,098 1,102 1,088 1,102 22,900
2026/04/27 1,101 1,104 1,099 1,099 25,200
2026/04/24 1,104 1,107 1,099 1,100 12,000
2026/04/23 1,105 1,106 1,099 1,099 17,800
2026/04/22 1,116 1,116 1,105 1,105 18,600
2026/04/21 1,111 1,114 1,110 1,110 7,400
2026/04/20 1,129 1,129 1,111 1,111 21,200
2026/04/17 1,120 1,126 1,120 1,122 34,900
2026/04/16 1,109 1,118 1,107 1,113 23,200
2026/04/15 1,100 1,109 1,100 1,103 8,800
2026/04/14 1,107 1,107 1,099 1,099 26,000
2026/04/13 1,105 1,108 1,099 1,103 22,200
2026/04/10 1,111 1,114 1,101 1,103 22,300
2026/04/09 1,117 1,117 1,110 1,110 15,700
2026/04/08 1,111 1,118 1,109 1,109 24,700
2026/04/07 1,102 1,110 1,102 1,106 10,300
2026/04/06 1,100 1,106 1,100 1,100 17,000
2026/04/03 1,100 1,108 1,097 1,099 22,000
2026/03/27 1,098 1,115 1,098 1,115 46,000
2026/03/26 1,104 1,104 1,091 1,093 16,300
2026/03/25 1,095 1,104 1,088 1,103 32,700
2026/03/24 1,086 1,094 1,079 1,088 18,900
2026/03/23 1,080 1,081 1,070 1,077 26,400
2026/03/19 1,095 1,100 1,086 1,091 17,400
2026/03/18 1,093 1,101 1,093 1,097 11,600
2026/03/17 1,086 1,100 1,084 1,091 24,500
2026/03/16 1,075 1,075 1,067 1,072 18,000
2026/03/13 1,096 1,096 1,070 1,076 32,600
2026/03/12 1,098 1,098 1,088 1,088 23,000
2026/03/11 1,105 1,107 1,100 1,102 13,700
2026/03/10 1,099 1,102 1,093 1,102 20,500
2026/03/09 1,085 1,095 1,074 1,090 35,200
2026/03/06 1,100 1,107 1,092 1,098 16,600
2026/03/05 1,090 1,106 1,090 1,101 22,100
2026/03/04 1,084 1,084 1,068 1,079 45,500
2026/03/03 1,092 1,101 1,090 1,090 27,400
2026/03/02 1,112 1,113 1,091 1,091 36,600
2026/02/27 1,110 1,114 1,105 1,112 30,100
2026/02/26 1,096 1,106 1,095 1,105 15,400
2026/02/25 1,100 1,102 1,095 1,095 13,600
2026/02/24 1,100 1,101 1,090 1,099 24,000
2026/02/20 1,096 1,100 1,090 1,091 8,900
2026/02/19 1,094 1,100 1,091 1,096 10,800
2026/02/18 1,091 1,100 1,091 1,094 16,600
2026/02/17 1,096 1,096 1,090 1,090 10,600
2026/02/16 1,093 1,102 1,090 1,096 19,800
2026/02/13 1,106 1,106 1,088 1,090 16,300
2026/02/12 1,099 1,103 1,095 1,102 26,900
2026/02/10 1,088 1,097 1,086 1,094 16,700
2026/02/09 1,081 1,087 1,078 1,081 21,000
2026/02/06 1,081 1,081 1,071 1,078 18,900
2026/02/05 1,081 1,086 1,079 1,081 20,400
2026/02/04 1,084 1,085 1,080 1,080 14,200
2026/02/03 1,086 1,095 1,085 1,085 9,800
2026/02/02 1,094 1,098 1,085 1,085 22,300
2026/01/30 1,079 1,090 1,073 1,088 22,600
2026/01/29 1,087 1,087 1,061 1,065 43,300
2026/01/28 1,097 1,098 1,090 1,091 23,100
2026/01/27 1,100 1,101 1,096 1,096 18,200
2026/01/26 1,115 1,118 1,097 1,097 42,100
2026/01/23 1,113 1,115 1,090 1,098 68,800
2026/01/22 1,111 1,128 1,094 1,108 78,500
2026/01/21 1,100 1,111 1,093 1,111 50,600
2026/01/20 1,092 1,140 1,078 1,111 170,500
2026/01/19 1,100 1,104 1,085 1,085 33,100
2026/01/16 1,085 1,103 1,084 1,095 76,900
2026/01/15 1,060 1,077 1,054 1,075 59,300
2026/01/14 1,045 1,049 1,043 1,047 16,100
2026/01/13 1,054 1,057 1,046 1,046 23,900
2026/01/09 1,046 1,052 1,046 1,047 15,500
2026/01/08 1,051 1,051 1,044 1,046 15,500
2026/01/07 1,050 1,055 1,044 1,044 31,400
2026/01/06 1,040 1,047 1,038 1,047 18,500
2026/01/05 1,037 1,038 1,031 1,035 19,100

このページの先頭へ