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(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

このページの先頭へ