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(3548)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 783 | 785 | 779 | 783 | 123,500 |
| 2025/06/12 | 788 | 790 | 786 | 789 | 42,000 |
| 2025/06/11 | 794 | 794 | 786 | 789 | 44,200 |
| 2025/06/10 | 789 | 794 | 788 | 789 | 86,500 |
| 2025/06/09 | 786 | 791 | 783 | 790 | 73,400 |
| 2025/06/06 | 785 | 789 | 782 | 786 | 73,200 |
| 2025/06/05 | 774 | 787 | 774 | 786 | 106,700 |
| 2025/06/04 | 760 | 777 | 760 | 771 | 90,400 |
| 2025/06/03 | 774 | 774 | 760 | 760 | 146,400 |
| 2025/06/02 | 778 | 779 | 774 | 775 | 84,700 |
| 2025/05/30 | 777 | 781 | 772 | 779 | 155,600 |
| 2025/05/29 | 785 | 787 | 779 | 779 | 147,900 |
| 2025/05/28 | 787 | 791 | 786 | 786 | 136,100 |
| 2025/05/27 | 790 | 792 | 779 | 787 | 126,200 |
| 2025/05/26 | 785 | 794 | 783 | 790 | 249,300 |
| 2025/05/23 | 770 | 790 | 762 | 785 | 838,400 |
| 2025/05/22 | 710 | 717 | 707 | 711 | 39,400 |
| 2025/05/21 | 718 | 722 | 711 | 715 | 62,400 |
| 2025/05/20 | 722 | 723 | 713 | 713 | 64,900 |
| 2025/05/19 | 733 | 733 | 720 | 721 | 128,300 |
| 2025/05/16 | 735 | 737 | 728 | 737 | 45,600 |
| 2025/05/15 | 731 | 743 | 731 | 737 | 69,400 |
| 2025/05/14 | 728 | 733 | 724 | 733 | 44,800 |
| 2025/05/13 | 739 | 739 | 727 | 727 | 41,400 |
| 2025/05/12 | 735 | 735 | 728 | 730 | 32,000 |
| 2025/05/09 | 727 | 732 | 724 | 727 | 44,000 |
| 2025/05/08 | 727 | 727 | 720 | 725 | 42,000 |
| 2025/05/07 | 729 | 729 | 721 | 722 | 43,900 |
| 2025/05/02 | 724 | 729 | 721 | 729 | 89,000 |
| 2025/05/01 | 734 | 735 | 720 | 725 | 40,600 |
| 2025/04/30 | 735 | 742 | 735 | 739 | 48,600 |
| 2025/04/28 | 743 | 744 | 736 | 737 | 67,600 |
| 2025/04/25 | 745 | 749 | 743 | 745 | 47,700 |
| 2025/04/24 | 749 | 751 | 743 | 746 | 64,800 |
| 2025/04/23 | 747 | 753 | 746 | 753 | 112,400 |
| 2025/04/22 | 748 | 751 | 742 | 743 | 59,800 |
| 2025/04/21 | 742 | 752 | 740 | 750 | 125,200 |
| 2025/04/18 | 726 | 745 | 726 | 745 | 190,000 |
| 2025/04/17 | 713 | 722 | 709 | 722 | 82,300 |
| 2025/04/16 | 696 | 715 | 696 | 714 | 115,900 |
| 2025/04/15 | 697 | 699 | 689 | 695 | 68,000 |
| 2025/04/14 | 696 | 698 | 692 | 695 | 67,300 |
| 2025/04/11 | 672 | 692 | 672 | 691 | 75,100 |
| 2025/04/10 | 691 | 695 | 685 | 691 | 100,700 |
| 2025/04/09 | 677 | 677 | 657 | 661 | 117,900 |
| 2025/04/08 | 643 | 682 | 643 | 682 | 179,800 |
| 2025/04/07 | 622 | 643 | 611 | 633 | 270,100 |
| 2025/04/04 | 671 | 673 | 646 | 652 | 235,700 |
| 2025/04/03 | 680 | 684 | 674 | 683 | 140,800 |
| 2025/04/02 | 700 | 700 | 683 | 685 | 60,500 |
| 2025/04/01 | 703 | 703 | 692 | 693 | 60,400 |
| 2025/03/31 | 706 | 710 | 698 | 698 | 78,900 |
| 2025/03/28 | 713 | 715 | 709 | 713 | 49,500 |
| 2025/03/27 | 710 | 717 | 708 | 716 | 78,400 |
| 2025/03/26 | 710 | 714 | 707 | 714 | 82,600 |
| 2025/03/25 | 701 | 709 | 700 | 708 | 98,100 |
| 2025/03/24 | 698 | 704 | 696 | 700 | 131,100 |
| 2025/03/21 | 697 | 699 | 695 | 698 | 44,100 |
| 2025/03/19 | 700 | 700 | 694 | 694 | 70,500 |
| 2025/03/18 | 698 | 700 | 696 | 697 | 82,500 |
| 2025/03/17 | 697 | 699 | 691 | 693 | 90,800 |
| 2025/03/14 | 684 | 697 | 683 | 695 | 167,300 |
| 2025/03/13 | 685 | 689 | 680 | 681 | 98,700 |
| 2025/03/12 | 682 | 687 | 681 | 685 | 80,100 |
| 2025/03/11 | 672 | 684 | 665 | 684 | 202,600 |
| 2025/03/10 | 672 | 677 | 668 | 675 | 156,900 |
| 2025/03/07 | 678 | 678 | 671 | 672 | 161,800 |
| 2025/03/06 | 683 | 684 | 675 | 680 | 145,000 |
| 2025/03/05 | 674 | 684 | 673 | 682 | 172,000 |
| 2025/03/04 | 679 | 682 | 671 | 675 | 206,400 |
| 2025/03/03 | 690 | 693 | 678 | 682 | 248,300 |
| 2025/02/28 | 706 | 707 | 688 | 688 | 322,500 |
| 2025/02/27 | 705 | 720 | 700 | 705 | 619,500 |
| 2025/02/26 | 760 | 766 | 757 | 758 | 440,400 |
| 2025/02/25 | 771 | 771 | 762 | 764 | 273,400 |
| 2025/02/21 | 775 | 777 | 768 | 769 | 226,200 |
| 2025/02/20 | 778 | 778 | 773 | 775 | 61,600 |
| 2025/02/19 | 777 | 779 | 769 | 774 | 217,600 |
| 2025/02/18 | 781 | 781 | 777 | 777 | 89,700 |
| 2025/02/17 | 784 | 786 | 777 | 780 | 119,400 |
| 2025/02/14 | 788 | 788 | 780 | 780 | 129,700 |
| 2025/02/13 | 788 | 794 | 785 | 790 | 190,100 |
| 2025/02/12 | 786 | 789 | 786 | 788 | 74,200 |
| 2025/02/10 | 785 | 788 | 781 | 785 | 84,900 |
| 2025/02/07 | 787 | 789 | 784 | 787 | 91,400 |
| 2025/02/06 | 790 | 791 | 786 | 790 | 73,100 |
| 2025/02/05 | 790 | 792 | 787 | 791 | 81,500 |
| 2025/02/04 | 787 | 789 | 785 | 786 | 67,600 |
| 2025/02/03 | 789 | 789 | 785 | 786 | 87,800 |
| 2025/01/31 | 791 | 791 | 786 | 790 | 82,500 |
| 2025/01/30 | 791 | 798 | 789 | 793 | 173,400 |
| 2025/01/29 | 792 | 792 | 788 | 788 | 53,700 |
| 2025/01/28 | 790 | 792 | 788 | 789 | 77,200 |
| 2025/01/27 | 787 | 793 | 786 | 790 | 84,700 |
| 2025/01/24 | 781 | 786 | 780 | 786 | 33,200 |
| 2025/01/23 | 782 | 787 | 779 | 781 | 75,200 |
| 2025/01/22 | 782 | 785 | 781 | 782 | 45,500 |
| 2025/01/21 | 782 | 782 | 777 | 779 | 32,400 |
| 2025/01/20 | 782 | 783 | 776 | 776 | 61,900 |
| 2025/01/17 | 776 | 781 | 773 | 779 | 64,700 |
| 2025/01/16 | 773 | 782 | 772 | 775 | 56,000 |
| 2025/01/15 | 785 | 786 | 768 | 773 | 177,000 |
| 2025/01/14 | 795 | 795 | 785 | 786 | 144,400 |
| 2025/01/10 | 791 | 795 | 791 | 792 | 45,800 |
| 2025/01/09 | 794 | 796 | 792 | 793 | 77,400 |
| 2025/01/08 | 798 | 799 | 795 | 796 | 66,400 |
| 2025/01/07 | 800 | 800 | 794 | 800 | 83,400 |
| 2025/01/06 | 799 | 803 | 797 | 798 | 112,400 |
| 2024/12/30 | 799 | 800 | 794 | 799 | 107,900 |
| 2024/12/27 | 795 | 796 | 793 | 796 | 112,900 |
| 2024/12/26 | 786 | 792 | 786 | 792 | 117,500 |
| 2024/12/25 | 787 | 788 | 783 | 788 | 62,700 |
| 2024/12/24 | 788 | 788 | 784 | 785 | 37,800 |
| 2024/12/23 | 788 | 788 | 783 | 787 | 44,900 |
| 2024/12/20 | 787 | 788 | 783 | 787 | 53,200 |
| 2024/12/19 | 784 | 789 | 783 | 788 | 31,500 |
| 2024/12/18 | 787 | 788 | 783 | 787 | 27,300 |
| 2024/12/17 | 786 | 789 | 785 | 787 | 32,800 |
| 2024/12/16 | 792 | 792 | 780 | 787 | 67,300 |
| 2024/12/13 | 795 | 795 | 789 | 792 | 129,100 |
| 2024/12/12 | 790 | 793 | 788 | 790 | 86,300 |
| 2024/12/11 | 788 | 788 | 783 | 788 | 58,600 |
| 2024/12/10 | 790 | 790 | 787 | 788 | 45,200 |
| 2024/12/09 | 789 | 789 | 785 | 788 | 45,300 |
| 2024/12/06 | 787 | 790 | 784 | 789 | 48,000 |
| 2024/12/05 | 784 | 789 | 781 | 787 | 58,900 |
| 2024/12/04 | 786 | 790 | 780 | 782 | 57,500 |
| 2024/12/03 | 785 | 794 | 785 | 790 | 103,600 |
| 2024/12/02 | 790 | 791 | 785 | 785 | 67,500 |
| 2024/11/29 | 782 | 787 | 781 | 786 | 78,300 |
| 2024/11/28 | 776 | 783 | 776 | 783 | 53,500 |
| 2024/11/27 | 775 | 778 | 774 | 777 | 33,200 |
| 2024/11/26 | 773 | 778 | 773 | 775 | 23,700 |
| 2024/11/25 | 778 | 780 | 773 | 773 | 34,600 |
| 2024/11/22 | 774 | 777 | 773 | 777 | 14,200 |
| 2024/11/21 | 775 | 779 | 773 | 773 | 24,500 |
| 2024/11/20 | 778 | 780 | 775 | 775 | 19,100 |
| 2024/11/19 | 778 | 782 | 778 | 778 | 25,300 |
| 2024/11/18 | 774 | 779 | 773 | 775 | 20,500 |
| 2024/11/15 | 776 | 778 | 772 | 774 | 33,500 |
| 2024/11/14 | 780 | 782 | 777 | 777 | 20,600 |
| 2024/11/13 | 778 | 782 | 777 | 779 | 35,900 |
| 2024/11/12 | 778 | 783 | 778 | 778 | 33,200 |
| 2024/11/11 | 775 | 782 | 775 | 782 | 27,500 |
| 2024/11/08 | 786 | 786 | 775 | 775 | 44,500 |
| 2024/11/07 | 780 | 787 | 779 | 787 | 96,600 |
| 2024/11/06 | 778 | 779 | 773 | 776 | 52,800 |
| 2024/11/05 | 773 | 778 | 768 | 778 | 53,500 |
| 2024/11/01 | 769 | 777 | 769 | 771 | 44,700 |
| 2024/10/31 | 771 | 777 | 767 | 772 | 61,200 |
| 2024/10/30 | 775 | 787 | 770 | 772 | 521,500 |
| 2024/10/29 | 763 | 773 | 762 | 768 | 46,600 |
| 2024/10/28 | 755 | 765 | 755 | 760 | 33,400 |
| 2024/10/25 | 762 | 764 | 755 | 755 | 78,700 |
| 2024/10/24 | 765 | 766 | 762 | 764 | 36,000 |
| 2024/10/23 | 777 | 779 | 766 | 766 | 34,600 |
| 2024/10/22 | 783 | 783 | 775 | 780 | 44,600 |
| 2024/10/21 | 779 | 783 | 778 | 782 | 63,900 |
| 2024/10/18 | 775 | 782 | 775 | 779 | 73,900 |
| 2024/10/17 | 767 | 775 | 766 | 774 | 48,700 |
| 2024/10/16 | 771 | 773 | 767 | 767 | 48,500 |
| 2024/10/15 | 771 | 777 | 769 | 775 | 58,700 |
| 2024/10/11 | 772 | 773 | 768 | 769 | 28,300 |
| 2024/10/10 | 772 | 773 | 768 | 771 | 33,700 |
| 2024/10/09 | 771 | 774 | 767 | 771 | 40,600 |
| 2024/10/08 | 768 | 773 | 766 | 767 | 71,900 |
| 2024/10/07 | 767 | 768 | 765 | 768 | 41,200 |
| 2024/10/04 | 762 | 767 | 761 | 763 | 60,500 |
| 2024/10/03 | 762 | 766 | 759 | 762 | 34,500 |
| 2024/10/02 | 758 | 762 | 757 | 757 | 49,800 |
| 2024/10/01 | 760 | 768 | 756 | 760 | 49,100 |
| 2024/09/30 | 761 | 766 | 759 | 762 | 61,100 |
| 2024/09/27 | 775 | 779 | 767 | 767 | 59,500 |
| 2024/09/26 | 778 | 779 | 771 | 779 | 99,600 |
| 2024/09/25 | 772 | 777 | 767 | 777 | 106,700 |
| 2024/09/24 | 772 | 774 | 766 | 772 | 69,600 |
| 2024/09/20 | 768 | 771 | 765 | 770 | 72,500 |
| 2024/09/19 | 764 | 768 | 761 | 761 | 44,900 |
| 2024/09/18 | 763 | 763 | 757 | 762 | 32,500 |
| 2024/09/17 | 757 | 765 | 754 | 765 | 48,900 |
| 2024/09/13 | 767 | 767 | 756 | 757 | 40,300 |
| 2024/09/12 | 757 | 760 | 751 | 760 | 47,700 |
| 2024/09/11 | 760 | 761 | 746 | 748 | 88,300 |
| 2024/09/10 | 764 | 770 | 760 | 760 | 28,600 |
| 2024/09/09 | 759 | 766 | 757 | 763 | 57,100 |
| 2024/09/06 | 770 | 770 | 761 | 761 | 39,700 |
| 2024/09/05 | 770 | 773 | 766 | 769 | 36,900 |
| 2024/09/04 | 770 | 776 | 765 | 765 | 80,500 |
| 2024/09/03 | 772 | 781 | 772 | 775 | 51,300 |
| 2024/09/02 | 788 | 788 | 771 | 771 | 50,000 |
| 2024/08/30 | 793 | 793 | 786 | 788 | 71,300 |
| 2024/08/29 | 760 | 791 | 760 | 790 | 315,600 |
| 2024/08/28 | 790 | 793 | 786 | 790 | 99,100 |
| 2024/08/27 | 794 | 794 | 789 | 789 | 66,700 |
| 2024/08/26 | 794 | 795 | 790 | 795 | 84,400 |
| 2024/08/23 | 795 | 800 | 794 | 796 | 43,500 |
| 2024/08/22 | 798 | 799 | 793 | 794 | 64,500 |
| 2024/08/21 | 794 | 796 | 792 | 795 | 46,800 |
| 2024/08/20 | 791 | 794 | 782 | 794 | 100,400 |
| 2024/08/19 | 790 | 791 | 781 | 791 | 54,500 |