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
2018/01/18 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
2017/04/25 1,112 1,120 1,105 1,107 159,000
2017/04/24 1,178 1,178 1,107 1,110 245,600
2017/04/21 1,103 1,155 1,103 1,149 224,900
2017/04/20 1,107 1,120 1,102 1,105 137,800
2017/04/19 1,100 1,117 1,089 1,104 175,600
2017/04/18 1,091 1,106 1,077 1,103 216,200
2017/04/17 1,055 1,073 1,046 1,067 231,300
2017/04/14 1,101 1,112 1,053 1,067 280,000
2017/04/13 1,123 1,127 1,089 1,112 303,900
2017/04/12 1,153 1,153 1,094 1,101 384,600
2017/04/11 1,182 1,185 1,153 1,169 122,600
2017/04/10 1,200 1,207 1,181 1,184 108,300
2017/04/07 1,191 1,211 1,180 1,193 213,200
2017/04/06 1,204 1,211 1,191 1,200 156,400
2017/04/05 1,203 1,230 1,201 1,222 161,900
2017/04/04 1,239 1,240 1,198 1,203 186,200
2017/04/03 1,242 1,252 1,225 1,230 152,200
2017/03/31 1,250 1,268 1,240 1,240 159,200
2017/03/30 1,285 1,286 1,249 1,252 277,100
2017/03/29 1,312 1,316 1,288 1,290 195,500
2017/03/28 1,339 1,345 1,305 1,320 103,600
2017/03/27 1,301 1,326 1,301 1,322 113,400
2017/03/24 1,318 1,338 1,309 1,315 120,800
2017/03/23 1,310 1,320 1,301 1,310 119,800
2017/03/22 1,326 1,332 1,305 1,312 269,100
2017/03/21 1,374 1,380 1,346 1,354 192,400
2017/03/17 1,413 1,421 1,382 1,386 166,200
2017/03/16 1,402 1,475 1,390 1,412 439,100
2017/03/15 1,350 1,379 1,335 1,351 144,700
2017/03/14 1,335 1,344 1,325 1,331 133,000
2017/03/13 1,337 1,368 1,325 1,344 194,800
2017/03/10 1,378 1,411 1,347 1,349 327,200
2017/03/09 1,325 1,378 1,312 1,378 810,900
2017/03/08 1,476 1,490 1,461 1,472 53,400
2017/03/07 1,492 1,516 1,485 1,486 75,400
2017/03/06 1,481 1,512 1,481 1,499 101,700
2017/03/03 1,476 1,487 1,471 1,486 65,200
2017/03/02 1,471 1,481 1,460 1,476 105,600
2017/03/01 1,493 1,500 1,448 1,476 132,100
2017/02/28 1,460 1,507 1,455 1,483 169,400
2017/02/27 1,458 1,481 1,436 1,453 118,700
2017/02/24 1,422 1,472 1,422 1,440 92,500
2017/02/23 1,419 1,455 1,402 1,452 142,500
2017/02/22 1,448 1,478 1,425 1,434 183,100
2017/02/21 1,396 1,462 1,396 1,461 151,200
2017/02/20 1,410 1,414 1,394 1,405 87,500
2017/02/17 1,400 1,414 1,398 1,414 63,300
2017/02/16 1,409 1,421 1,397 1,403 72,700
2017/02/15 1,404 1,430 1,400 1,409 73,600
2017/02/14 1,430 1,430 1,389 1,415 183,700
2017/02/13 1,480 1,486 1,400 1,430 213,600
2017/02/10 1,500 1,506 1,436 1,470 311,400
2017/02/09 1,515 1,527 1,500 1,507 110,100
2017/02/08 1,543 1,551 1,522 1,528 126,500
2017/02/07 1,523 1,557 1,512 1,541 116,900
2017/02/06 1,518 1,552 1,517 1,524 80,900
2017/02/03 1,543 1,563 1,519 1,529 115,100
2017/02/02 1,601 1,606 1,533 1,553 163,300
2017/02/01 1,600 1,650 1,583 1,627 272,000
2017/01/31 1,612 1,650 1,565 1,580 259,500
2017/01/30 1,630 1,675 1,604 1,654 495,800
2017/01/27 1,550 1,660 1,535 1,558 1,180,600
2017/01/26 1,358 1,490 1,355 1,479 875,300
2017/01/25 1,309 1,352 1,306 1,344 243,100
2017/01/24 1,357 1,357 1,306 1,311 209,700
2017/01/23 1,340 1,368 1,321 1,327 427,200
2017/01/20 1,270 1,279 1,262 1,271 97,200
2017/01/19 1,284 1,290 1,265 1,271 92,300
2017/01/18 1,251 1,276 1,250 1,276 118,900
2017/01/17 1,266 1,269 1,253 1,260 122,900
2017/01/16 1,296 1,301 1,273 1,279 119,300
2017/01/13 1,300 1,316 1,297 1,300 110,500
2017/01/12 1,323 1,326 1,295 1,304 167,700
2017/01/11 1,382 1,385 1,343 1,350 187,800
2017/01/10 1,374 1,397 1,336 1,394 311,200
2017/01/06 1,313 1,354 1,307 1,354 339,800
2017/01/05 1,300 1,324 1,300 1,315 169,200
2017/01/04 1,280 1,308 1,280 1,303 214,800
2016/12/30 1,270 1,272 1,254 1,271 183,900
2016/12/29 1,255 1,285 1,249 1,249 877,500
2016/12/28 1,265 1,271 1,249 1,267 291,200
2016/12/27 1,270 1,273 1,241 1,255 232,000
2016/12/26 1,256 1,276 1,246 1,271 334,700
2016/12/22 1,212 1,266 1,212 1,253 290,000
2016/12/21 1,213 1,215 1,208 1,212 162,500
2016/12/20 1,206 1,217 1,206 1,213 114,200
2016/12/19 1,225 1,228 1,207 1,211 255,500
2016/12/16 1,269 1,284 1,250 1,250 246,500
2016/12/15 1,214 1,218 1,198 1,204 260,400
2016/12/14 1,280 1,285 1,212 1,224 469,600
2016/12/13 1,296 1,314 1,279 1,296 225,400
2016/12/12 1,322 1,345 1,294 1,303 193,400
2016/12/09 1,345 1,372 1,339 1,359 151,700
2016/12/08 1,387 1,390 1,331 1,373 219,000
2016/12/07 1,426 1,430 1,387 1,404 113,300
2016/12/06 1,440 1,451 1,415 1,447 82,600
2016/12/05 1,450 1,454 1,430 1,446 116,200
2016/12/02 1,419 1,446 1,408 1,439 100,200
2016/12/01 1,430 1,445 1,400 1,426 141,000
2016/11/30 1,460 1,477 1,412 1,447 132,100
2016/11/29 1,384 1,466 1,376 1,463 209,600
2016/11/28 1,310 1,387 1,310 1,386 131,400
2016/11/25 1,326 1,338 1,301 1,308 102,600
2016/11/24 1,355 1,368 1,336 1,337 92,100
2016/11/22 1,358 1,372 1,342 1,355 70,500
2016/11/21 1,390 1,393 1,360 1,365 83,100
2016/11/18 1,430 1,432 1,380 1,388 116,200
2016/11/17 1,356 1,425 1,355 1,415 168,600
2016/11/16 1,300 1,356 1,290 1,345 199,800
2016/11/15 1,355 1,363 1,311 1,317 186,500
2016/11/14 1,359 1,370 1,350 1,356 226,300
2016/11/11 1,410 1,428 1,356 1,369 194,400
2016/11/10 1,480 1,490 1,397 1,430 223,900
2016/11/09 1,520 1,541 1,400 1,425 255,100
2016/11/08 1,531 1,550 1,501 1,541 273,200
2016/11/07 1,650 1,663 1,550 1,550 273,400
2016/11/04 1,666 1,680 1,646 1,650 172,800
2016/11/02 1,652 1,727 1,645 1,706 575,600
2016/11/01 1,900 1,903 1,705 1,710 3,930,600

このページの先頭へ