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

バロックジャパンリミテッド(3548)の株価時系列情報

バロックジャパンリミテッドの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/07/13 988 989 977 977 79,900
2018/07/12 972 985 972 981 39,300
2018/07/11 975 977 970 971 54,200
2018/07/10 976 988 976 981 49,200
2018/07/09 990 991 973 974 67,700
2018/07/06 970 989 970 982 68,500
2018/07/05 985 985 966 968 129,300
2018/07/04 958 988 957 985 73,700
2018/07/03 977 981 950 958 122,500
2018/07/02 994 996 975 976 91,200
2018/06/29 983 998 983 990 99,000
2018/06/28 982 992 975 987 101,600
2018/06/27 988 995 983 988 66,300
2018/06/26 960 980 959 979 57,800
2018/06/25 1,005 1,006 961 968 159,800
2018/06/22 1,009 1,012 987 1,005 418,700
2018/06/21 996 1,008 993 1,001 71,500
2018/06/20 1,000 1,008 986 994 124,300
2018/06/19 1,010 1,011 991 995 131,900
2018/06/18 1,046 1,048 1,012 1,012 178,600
2018/06/15 1,102 1,117 1,055 1,063 617,200
2018/06/14 1,025 1,035 1,008 1,016 318,900
2018/06/13 1,029 1,031 1,005 1,025 214,800
2018/06/12 1,052 1,052 1,019 1,030 256,100
2018/06/11 1,077 1,079 1,061 1,068 104,900
2018/06/08 1,078 1,088 1,071 1,073 75,200
2018/06/07 1,074 1,081 1,068 1,078 65,200
2018/06/06 1,066 1,086 1,065 1,066 54,400
2018/06/05 1,100 1,103 1,070 1,072 90,800
2018/06/04 1,096 1,109 1,092 1,102 42,900
2018/06/01 1,105 1,116 1,096 1,097 46,900
2018/05/31 1,124 1,124 1,101 1,116 47,300
2018/05/30 1,100 1,115 1,087 1,104 68,100
2018/05/29 1,125 1,127 1,101 1,116 53,900
2018/05/28 1,129 1,146 1,122 1,129 75,000
2018/05/25 1,128 1,142 1,124 1,133 79,600
2018/05/24 1,144 1,156 1,124 1,127 63,300
2018/05/23 1,167 1,167 1,148 1,156 50,900
2018/05/22 1,153 1,172 1,145 1,167 65,400
2018/05/21 1,118 1,160 1,117 1,147 92,900
2018/05/18 1,098 1,128 1,091 1,120 144,900
2018/05/17 1,094 1,098 1,071 1,087 168,800
2018/05/16 1,110 1,120 1,090 1,092 46,800
2018/05/15 1,105 1,120 1,092 1,110 63,000
2018/05/14 1,109 1,113 1,090 1,108 73,200
2018/05/11 1,140 1,148 1,110 1,117 153,500
2018/05/10 1,154 1,157 1,140 1,147 70,200
2018/05/09 1,185 1,185 1,157 1,161 96,700
2018/05/08 1,186 1,198 1,176 1,180 116,500
2018/05/07 1,178 1,188 1,155 1,186 139,800
2018/05/02 1,128 1,155 1,121 1,154 68,200
2018/05/01 1,147 1,147 1,122 1,128 77,300
2018/04/27 1,160 1,165 1,133 1,150 135,000
2018/04/26 1,122 1,185 1,120 1,166 182,000
2018/04/25 1,150 1,158 1,120 1,125 75,100
2018/04/24 1,138 1,171 1,135 1,154 87,700
2018/04/23 1,156 1,169 1,140 1,142 80,100
2018/04/20 1,158 1,173 1,141 1,151 154,300
2018/04/19 1,111 1,170 1,106 1,163 309,900
2018/04/18 1,051 1,116 1,051 1,116 137,300
2018/04/17 1,060 1,079 1,049 1,056 99,400
2018/04/16 1,110 1,121 1,050 1,056 148,100
2018/04/13 1,088 1,093 1,055 1,075 165,300
2018/04/12 1,123 1,128 1,087 1,088 113,400
2018/04/11 1,127 1,138 1,117 1,135 170,500
2018/04/10 1,120 1,142 1,117 1,130 157,400
2018/04/09 1,107 1,125 1,101 1,123 123,000
2018/04/06 1,087 1,128 1,082 1,116 191,000
2018/04/05 1,106 1,117 1,081 1,097 173,800
2018/04/04 1,045 1,108 1,040 1,107 369,000
2018/04/03 1,040 1,050 1,037 1,044 124,700
2018/04/02 1,069 1,069 1,039 1,050 209,600
2018/03/30 1,078 1,078 1,047 1,051 102,600
2018/03/29 1,080 1,080 1,045 1,066 135,900
2018/03/28 1,035 1,072 1,029 1,068 145,800
2018/03/27 1,040 1,053 1,034 1,046 162,900
2018/03/26 1,015 1,045 1,000 1,045 180,600
2018/03/23 1,025 1,047 1,016 1,032 261,600
2018/03/22 1,070 1,078 1,048 1,063 300,700
2018/03/20 1,040 1,082 1,027 1,075 464,300
2018/03/19 1,156 1,200 1,055 1,080 1,977,500
2018/03/16 1,030 1,051 1,018 1,051 1,056,100
2018/03/15 906 906 886 901 74,400
2018/03/14 888 916 886 906 141,400
2018/03/13 880 888 875 888 120,800
2018/03/12 886 890 877 883 103,800
2018/03/09 891 891 880 883 80,200
2018/03/08 901 901 884 887 53,600
2018/03/07 898 901 887 896 63,700
2018/03/06 891 899 884 889 47,700
2018/03/05 900 905 878 885 69,000
2018/03/02 895 900 891 897 67,000
2018/03/01 915 915 900 904 76,800
2018/02/28 931 936 896 906 186,500
2018/02/27 928 931 922 931 54,500
2018/02/26 930 936 922 926 75,900
2018/02/23 906 927 906 926 81,900
2018/02/22 906 913 897 906 72,000
2018/02/21 904 910 898 908 65,500
2018/02/20 903 912 901 905 68,400
2018/02/19 894 903 890 903 75,100
2018/02/16 883 900 873 890 105,600
2018/02/15 878 884 869 881 66,400
2018/02/14 901 902 862 874 148,500
2018/02/13 909 917 898 901 103,600
2018/02/09 888 900 882 899 142,700
2018/02/08 915 922 907 908 114,600
2018/02/07 922 944 907 911 186,500
2018/02/06 910 912 888 905 425,400
2018/02/05 953 954 936 936 254,200
2018/02/02 980 984 963 967 222,200
2018/02/01 998 1,001 984 988 199,800
2018/01/31 998 1,010 997 1,001 161,500
2018/01/30 1,039 1,039 1,003 1,009 210,300
2018/01/29 991 1,050 989 1,044 443,600
2018/01/26 1,102 1,113 1,100 1,104 331,900
2018/01/25 1,111 1,121 1,103 1,107 287,500
2018/01/24 1,102 1,114 1,097 1,112 218,700
2018/01/23 1,090 1,104 1,089 1,102 342,800
2018/01/22 1,060 1,089 1,060 1,084 375,600
2018/01/19 1,061 1,064 1,054 1,057 119,200
2018/01/18 1,082 1,095 1,061 1,061 333,000
2018/01/17 1,055 1,071 1,052 1,065 114,500
2018/01/16 1,081 1,082 1,051 1,064 241,800
2018/01/15 1,080 1,087 1,077 1,080 156,200
2018/01/12 1,073 1,078 1,066 1,077 155,100
2018/01/11 1,063 1,071 1,060 1,067 192,200
2018/01/10 1,055 1,063 1,055 1,061 106,900
2018/01/09 1,045 1,059 1,044 1,053 219,600
2018/01/05 1,040 1,045 1,030 1,041 219,300
2018/01/04 1,029 1,048 1,024 1,046 302,600
2017/12/29 1,024 1,024 1,010 1,017 96,200
2017/12/28 1,016 1,024 1,011 1,013 164,200
2017/12/27 975 1,011 971 1,009 280,600
2017/12/26 971 975 960 962 256,200
2017/12/25 977 978 965 968 194,800
2017/12/22 983 986 970 972 190,500
2017/12/21 1,000 1,000 984 988 134,000
2017/12/20 1,001 1,004 989 996 146,700
2017/12/19 1,012 1,012 997 1,000 144,600
2017/12/18 1,032 1,038 994 997 308,600
2017/12/15 973 1,041 972 1,032 831,600
2017/12/14 978 985 974 981 206,800
2017/12/13 994 996 974 981 221,900
2017/12/12 967 999 964 983 328,000
2017/12/11 954 967 954 964 150,900
2017/12/08 947 962 947 952 109,500
2017/12/07 945 950 943 946 101,500
2017/12/06 952 961 938 943 152,200
2017/12/05 960 964 946 949 157,800
2017/12/04 961 972 961 961 145,100
2017/12/01 955 960 954 955 114,700
2017/11/30 952 958 951 954 104,100
2017/11/29 958 958 949 949 191,400
2017/11/28 958 960 948 952 105,100
2017/11/27 948 959 948 955 123,600
2017/11/24 942 950 940 946 115,700
2017/11/22 944 945 935 939 102,700
2017/11/21 943 943 930 938 86,100
2017/11/20 927 938 926 937 72,200
2017/11/17 936 942 922 923 99,000
2017/11/16 921 935 919 931 135,100
2017/11/15 937 938 911 921 177,000
2017/11/14 951 954 934 938 232,300
2017/11/13 960 965 948 953 152,800
2017/11/10 955 968 954 965 104,900
2017/11/09 964 968 951 960 209,200
2017/11/08 961 964 952 963 101,600
2017/11/07 965 968 957 962 169,100
2017/11/06 970 972 965 965 102,600
2017/11/02 972 972 965 970 93,200
2017/11/01 980 980 972 974 93,400
2017/10/31 976 980 970 976 97,200
2017/10/30 970 975 965 974 130,500
2017/10/27 969 976 965 968 86,000
2017/10/26 965 975 963 969 48,400
2017/10/25 976 978 966 969 77,300
2017/10/24 960 974 960 973 88,800
2017/10/23 958 962 957 961 83,600
2017/10/20 954 960 954 959 70,200
2017/10/19 959 963 952 954 149,800
2017/10/18 964 970 957 959 123,200
2017/10/17 968 972 958 961 147,000
2017/10/16 978 984 972 972 120,600
2017/10/13 990 993 973 981 124,500
2017/10/12 972 989 972 983 189,800
2017/10/11 956 969 953 967 150,400
2017/10/10 952 959 948 955 200,900
2017/10/06 955 956 952 953 123,000
2017/10/05 958 967 955 955 132,600
2017/10/04 962 968 956 958 187,600
2017/10/03 975 975 958 962 258,600
2017/10/02 992 995 975 975 173,800
2017/09/29 995 996 988 991 110,900
2017/09/28 995 1,004 989 1,000 146,200
2017/09/27 1,000 1,005 984 989 139,100
2017/09/26 981 1,002 979 994 158,600
2017/09/25 980 988 979 979 155,200
2017/09/22 993 1,000 975 980 222,900
2017/09/21 1,000 1,007 995 998 204,600
2017/09/20 1,010 1,016 992 1,002 351,100
2017/09/19 1,006 1,028 1,001 1,008 246,700
2017/09/15 957 1,028 952 1,012 580,400
2017/09/14 1,061 1,061 1,044 1,047 178,200
2017/09/13 1,065 1,069 1,055 1,064 74,400
2017/09/12 1,056 1,072 1,055 1,064 62,000
2017/09/11 1,050 1,069 1,050 1,054 65,900
2017/09/08 1,055 1,057 1,041 1,043 78,700
2017/09/07 1,052 1,067 1,051 1,058 64,600
2017/09/06 1,034 1,063 1,031 1,052 94,000
2017/09/05 1,069 1,069 1,040 1,047 147,000
2017/09/04 1,092 1,092 1,065 1,066 114,400
2017/09/01 1,100 1,101 1,087 1,092 79,400
2017/08/31 1,100 1,107 1,092 1,094 45,300
2017/08/30 1,088 1,100 1,082 1,100 78,500
2017/08/29 1,085 1,092 1,083 1,090 58,900
2017/08/28 1,099 1,111 1,091 1,092 77,700
2017/08/25 1,090 1,092 1,084 1,090 54,600
2017/08/24 1,083 1,091 1,069 1,083 213,000
2017/08/23 1,115 1,117 1,078 1,081 209,800
2017/08/22 1,116 1,122 1,107 1,113 69,000
2017/08/21 1,117 1,127 1,116 1,119 33,000
2017/08/18 1,129 1,137 1,116 1,126 57,100
2017/08/17 1,124 1,145 1,123 1,144 116,300
2017/08/16 1,116 1,130 1,114 1,126 79,900
2017/08/15 1,130 1,131 1,115 1,116 76,300
2017/08/14 1,100 1,120 1,093 1,117 137,000
2017/08/10 1,125 1,129 1,107 1,116 116,900
2017/08/09 1,128 1,129 1,112 1,118 87,400
2017/08/08 1,132 1,134 1,127 1,132 48,300
2017/08/07 1,138 1,138 1,127 1,136 68,200
2017/08/04 1,130 1,133 1,121 1,128 60,000
2017/08/03 1,147 1,147 1,124 1,128 94,300
2017/08/02 1,119 1,141 1,113 1,139 160,100
2017/08/01 1,110 1,125 1,103 1,108 211,400
2017/07/31 1,140 1,147 1,106 1,112 288,200
2017/07/28 1,168 1,168 1,137 1,143 229,800
2017/07/27 1,190 1,194 1,160 1,168 291,200
2017/07/26 1,206 1,207 1,192 1,197 265,000
2017/07/25 1,210 1,216 1,201 1,206 128,600
2017/07/24 1,195 1,211 1,192 1,211 146,100
2017/07/21 1,189 1,204 1,187 1,199 143,200
2017/07/20 1,193 1,196 1,186 1,189 89,800
2017/07/19 1,192 1,200 1,181 1,186 134,200
2017/07/18 1,190 1,215 1,182 1,192 160,200
2017/07/14 1,180 1,203 1,176 1,180 208,700
2017/07/13 1,202 1,205 1,171 1,177 195,100
2017/07/12 1,210 1,211 1,201 1,202 79,900
2017/07/11 1,202 1,212 1,198 1,207 98,800
2017/07/10 1,225 1,226 1,201 1,201 145,900
2017/07/07 1,230 1,245 1,220 1,225 158,400
2017/07/06 1,220 1,246 1,214 1,242 235,500
2017/07/05 1,200 1,220 1,195 1,220 259,500
2017/07/04 1,230 1,232 1,191 1,203 236,600
2017/07/03 1,220 1,232 1,214 1,225 270,900
2017/06/30 1,195 1,217 1,182 1,208 242,400
2017/06/29 1,195 1,215 1,182 1,196 393,900
2017/06/28 1,148 1,180 1,148 1,173 397,800
2017/06/27 1,110 1,147 1,110 1,144 198,900
2017/06/26 1,108 1,118 1,103 1,107 111,100
2017/06/23 1,094 1,104 1,094 1,104 131,900
2017/06/22 1,106 1,108 1,090 1,094 217,500
2017/06/21 1,108 1,113 1,104 1,106 156,400
2017/06/20 1,110 1,119 1,105 1,107 196,400
2017/06/19 1,102 1,117 1,102 1,107 196,100
2017/06/16 1,100 1,124 1,100 1,102 200,400
2017/06/15 1,070 1,109 1,070 1,096 592,700
2017/06/14 1,185 1,187 1,151 1,152 238,900
2017/06/13 1,195 1,204 1,184 1,187 147,600
2017/06/12 1,217 1,218 1,191 1,192 180,900
2017/06/09 1,229 1,231 1,211 1,217 99,200
2017/06/08 1,216 1,229 1,201 1,225 135,400
2017/06/07 1,201 1,220 1,196 1,213 133,300
2017/06/06 1,229 1,229 1,200 1,200 122,600
2017/06/05 1,240 1,240 1,224 1,229 102,200
2017/06/02 1,241 1,241 1,232 1,234 99,100
2017/06/01 1,234 1,240 1,229 1,234 98,200
2017/05/31 1,251 1,252 1,234 1,234 109,700
2017/05/30 1,236 1,248 1,225 1,246 147,600
2017/05/29 1,236 1,241 1,231 1,236 106,400
2017/05/26 1,245 1,247 1,227 1,236 133,800
2017/05/25 1,234 1,267 1,229 1,241 232,900
2017/05/24 1,225 1,242 1,225 1,232 119,500
2017/05/23 1,224 1,226 1,217 1,220 111,100
2017/05/22 1,225 1,228 1,215 1,227 144,900
2017/05/19 1,232 1,233 1,197 1,214 215,200
2017/05/18 1,225 1,230 1,195 1,219 489,800
2017/05/17 1,272 1,286 1,257 1,262 342,900
2017/05/16 1,243 1,280 1,231 1,267 483,400
2017/05/15 1,217 1,249 1,210 1,230 345,300
2017/05/12 1,215 1,229 1,208 1,215 148,400
2017/05/11 1,230 1,233 1,209 1,216 138,600
2017/05/10 1,201 1,225 1,200 1,223 157,300
2017/05/09 1,224 1,224 1,195 1,198 327,400
2017/05/08 1,159 1,237 1,158 1,211 541,700
2017/05/02 1,128 1,143 1,125 1,137 132,300
2017/05/01 1,150 1,161 1,123 1,137 160,100
2017/04/28 1,120 1,151 1,115 1,151 256,600
2017/04/27 1,115 1,142 1,115 1,115 391,000
2017/04/26 1,119 1,131 1,108 1,111 231,700

このページの先頭へ