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 |
---|---|---|---|---|---|
2018/12/28 | 921 | 928 | 904 | 921 | 129,000 |
2018/12/27 | 927 | 937 | 898 | 918 | 186,500 |
2018/12/26 | 838 | 883 | 838 | 882 | 219,800 |
2018/12/25 | 816 | 827 | 798 | 808 | 396,500 |
2018/12/21 | 905 | 910 | 869 | 875 | 252,600 |
2018/12/20 | 960 | 960 | 908 | 911 | 252,600 |
2018/12/19 | 1,012 | 1,023 | 963 | 965 | 233,900 |
2018/12/18 | 1,018 | 1,062 | 1,011 | 1,033 | 133,800 |
2018/12/17 | 1,050 | 1,090 | 1,030 | 1,043 | 274,100 |
2018/12/14 | 1,000 | 1,032 | 994 | 1,021 | 127,600 |
2018/12/13 | 979 | 1,009 | 979 | 1,002 | 92,100 |
2018/12/12 | 963 | 992 | 959 | 973 | 72,900 |
2018/12/11 | 980 | 981 | 955 | 959 | 52,400 |
2018/12/10 | 988 | 994 | 978 | 980 | 43,500 |
2018/12/07 | 1,000 | 1,009 | 997 | 999 | 42,500 |
2018/12/06 | 1,002 | 1,009 | 997 | 1,007 | 53,600 |
2018/12/05 | 1,001 | 1,016 | 1,001 | 1,006 | 32,700 |
2018/12/04 | 1,052 | 1,056 | 1,008 | 1,010 | 46,300 |
2018/12/03 | 1,073 | 1,075 | 1,046 | 1,051 | 45,000 |
2018/11/30 | 1,070 | 1,077 | 1,063 | 1,073 | 50,200 |
2018/11/29 | 1,069 | 1,074 | 1,057 | 1,069 | 51,300 |
2018/11/28 | 1,050 | 1,065 | 1,043 | 1,063 | 62,000 |
2018/11/27 | 1,047 | 1,057 | 1,041 | 1,043 | 37,900 |
2018/11/26 | 1,049 | 1,054 | 1,039 | 1,045 | 45,000 |
2018/11/22 | 1,047 | 1,064 | 1,047 | 1,059 | 40,300 |
2018/11/21 | 1,043 | 1,058 | 1,039 | 1,047 | 79,600 |
2018/11/20 | 1,053 | 1,072 | 1,046 | 1,058 | 77,700 |
2018/11/19 | 1,024 | 1,066 | 1,022 | 1,056 | 100,300 |
2018/11/16 | 1,040 | 1,040 | 1,002 | 1,022 | 101,600 |
2018/11/15 | 1,006 | 1,055 | 1,006 | 1,047 | 75,100 |
2018/11/14 | 1,005 | 1,035 | 1,003 | 1,025 | 108,300 |
2018/11/13 | 1,012 | 1,021 | 1,002 | 1,015 | 60,800 |
2018/11/12 | 1,039 | 1,069 | 1,031 | 1,034 | 151,100 |
2018/11/09 | 1,040 | 1,045 | 1,027 | 1,043 | 60,900 |
2018/11/08 | 1,013 | 1,048 | 1,013 | 1,040 | 81,500 |
2018/11/07 | 1,002 | 1,029 | 995 | 1,018 | 113,400 |
2018/11/06 | 1,027 | 1,027 | 1,001 | 1,015 | 44,100 |
2018/11/05 | 995 | 1,042 | 989 | 1,027 | 125,500 |
2018/11/02 | 1,006 | 1,030 | 984 | 1,008 | 179,800 |
2018/11/01 | 1,010 | 1,030 | 1,001 | 1,019 | 133,800 |
2018/10/31 | 988 | 1,025 | 984 | 1,020 | 99,100 |
2018/10/30 | 984 | 1,000 | 981 | 998 | 75,400 |
2018/10/29 | 980 | 1,010 | 974 | 1,000 | 201,300 |
2018/10/26 | 961 | 982 | 958 | 961 | 125,400 |
2018/10/25 | 950 | 968 | 949 | 960 | 83,500 |
2018/10/24 | 980 | 985 | 963 | 975 | 106,100 |
2018/10/23 | 991 | 998 | 977 | 982 | 73,400 |
2018/10/22 | 976 | 1,018 | 976 | 1,009 | 104,200 |
2018/10/19 | 987 | 997 | 976 | 988 | 80,800 |
2018/10/18 | 999 | 1,014 | 993 | 994 | 143,000 |
2018/10/17 | 960 | 998 | 950 | 998 | 176,800 |
2018/10/16 | 937 | 955 | 937 | 943 | 56,300 |
2018/10/15 | 956 | 958 | 935 | 936 | 129,200 |
2018/10/12 | 940 | 962 | 940 | 946 | 92,900 |
2018/10/11 | 960 | 966 | 940 | 946 | 174,700 |
2018/10/10 | 975 | 983 | 967 | 968 | 61,800 |
2018/10/09 | 969 | 977 | 966 | 967 | 56,800 |
2018/10/05 | 988 | 990 | 962 | 967 | 89,500 |
2018/10/04 | 987 | 1,002 | 987 | 990 | 50,600 |
2018/10/03 | 993 | 1,006 | 988 | 988 | 47,100 |
2018/10/02 | 1,023 | 1,037 | 988 | 992 | 107,500 |
2018/10/01 | 1,071 | 1,071 | 1,022 | 1,023 | 82,000 |
2018/09/28 | 1,063 | 1,087 | 1,053 | 1,083 | 113,400 |
2018/09/27 | 1,031 | 1,085 | 1,031 | 1,065 | 144,000 |
2018/09/26 | 1,020 | 1,045 | 1,020 | 1,042 | 54,800 |
2018/09/25 | 1,010 | 1,023 | 1,002 | 1,015 | 67,600 |
2018/09/21 | 1,008 | 1,016 | 993 | 1,007 | 51,400 |
2018/09/20 | 1,002 | 1,006 | 986 | 997 | 59,900 |
2018/09/19 | 1,040 | 1,041 | 993 | 1,002 | 111,500 |
2018/09/18 | 991 | 1,047 | 988 | 1,037 | 225,300 |
2018/09/14 | 987 | 1,017 | 983 | 1,013 | 166,600 |
2018/09/13 | 987 | 998 | 972 | 982 | 52,500 |
2018/09/12 | 953 | 993 | 951 | 987 | 130,600 |
2018/09/11 | 954 | 964 | 948 | 948 | 65,600 |
2018/09/10 | 960 | 960 | 951 | 952 | 31,000 |
2018/09/07 | 960 | 965 | 951 | 960 | 33,200 |
2018/09/06 | 969 | 972 | 958 | 968 | 32,500 |
2018/09/05 | 984 | 985 | 969 | 969 | 42,600 |
2018/09/04 | 993 | 996 | 981 | 981 | 29,000 |
2018/09/03 | 976 | 991 | 976 | 988 | 53,700 |
2018/08/31 | 973 | 984 | 971 | 976 | 64,800 |
2018/08/30 | 985 | 985 | 972 | 975 | 43,700 |
2018/08/29 | 993 | 995 | 974 | 978 | 64,600 |
2018/08/28 | 1,007 | 1,022 | 988 | 997 | 81,300 |
2018/08/27 | 1,010 | 1,015 | 995 | 1,007 | 37,900 |
2018/08/24 | 1,006 | 1,012 | 986 | 1,002 | 44,700 |
2018/08/23 | 1,008 | 1,017 | 1,001 | 1,010 | 36,600 |
2018/08/22 | 1,001 | 1,018 | 999 | 1,008 | 42,500 |
2018/08/21 | 1,017 | 1,017 | 997 | 1,001 | 60,900 |
2018/08/20 | 1,028 | 1,031 | 1,011 | 1,017 | 30,200 |
2018/08/17 | 1,020 | 1,032 | 1,017 | 1,025 | 43,700 |
2018/08/16 | 1,040 | 1,040 | 1,020 | 1,020 | 45,300 |
2018/08/15 | 1,081 | 1,089 | 1,050 | 1,050 | 62,100 |
2018/08/14 | 1,057 | 1,094 | 1,054 | 1,091 | 159,500 |
2018/08/13 | 1,050 | 1,067 | 1,039 | 1,048 | 132,100 |
2018/08/10 | 1,018 | 1,048 | 1,013 | 1,042 | 129,800 |
2018/08/09 | 997 | 1,024 | 986 | 1,023 | 97,000 |
2018/08/08 | 964 | 1,000 | 960 | 998 | 116,600 |
2018/08/07 | 964 | 967 | 957 | 964 | 44,800 |
2018/08/06 | 980 | 987 | 964 | 964 | 52,400 |
2018/08/03 | 987 | 991 | 983 | 986 | 49,700 |
2018/08/02 | 989 | 999 | 985 | 987 | 43,200 |
2018/08/01 | 988 | 1,002 | 988 | 993 | 69,500 |
2018/07/31 | 995 | 995 | 983 | 986 | 61,500 |
2018/07/30 | 1,005 | 1,006 | 990 | 995 | 105,700 |
2018/07/27 | 974 | 1,020 | 973 | 1,017 | 382,100 |
2018/07/26 | 990 | 994 | 974 | 975 | 580,200 |
2018/07/25 | 990 | 1,003 | 990 | 994 | 172,500 |
2018/07/24 | 996 | 1,006 | 990 | 991 | 164,900 |
2018/07/23 | 1,000 | 1,008 | 996 | 998 | 191,800 |
2018/07/20 | 1,001 | 1,007 | 997 | 999 | 102,600 |
2018/07/19 | 1,000 | 1,003 | 993 | 999 | 144,800 |
2018/07/18 | 988 | 998 | 988 | 993 | 131,900 |
2018/07/17 | 985 | 995 | 979 | 983 | 149,100 |
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 |