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
2019/12/30 980 985 968 975 87,800
2019/12/27 962 977 958 977 61,900
2019/12/26 953 957 950 955 48,200
2019/12/25 949 954 947 953 46,200
2019/12/24 955 958 950 951 45,400
2019/12/23 955 955 949 954 38,700
2019/12/20 957 957 950 952 37,500
2019/12/19 950 957 948 957 31,500
2019/12/18 961 961 948 951 51,900
2019/12/17 960 962 952 961 60,300
2019/12/16 953 970 953 960 65,600
2019/12/13 965 966 951 952 75,900
2019/12/12 963 964 950 952 67,300
2019/12/11 968 969 953 959 51,100
2019/12/10 951 973 951 973 109,200
2019/12/09 937 953 932 952 123,900
2019/12/06 940 940 929 932 70,300
2019/12/05 948 948 941 942 50,900
2019/12/04 940 945 935 944 61,700
2019/12/03 943 949 936 942 98,900
2019/12/02 938 950 938 946 101,700
2019/11/29 929 936 927 936 52,100
2019/11/28 930 930 925 928 33,800
2019/11/27 933 934 923 925 48,400
2019/11/26 924 933 924 925 39,700
2019/11/25 932 935 923 923 46,200
2019/11/22 934 936 922 924 67,800
2019/11/21 939 939 921 934 62,600
2019/11/20 938 947 936 939 40,700
2019/11/19 940 941 932 938 46,700
2019/11/18 946 952 933 941 75,800
2019/11/15 947 955 945 945 38,800
2019/11/14 955 958 941 943 98,700
2019/11/13 961 961 951 957 74,400
2019/11/12 965 969 958 967 84,900
2019/11/11 947 973 947 968 172,600
2019/11/08 937 949 933 937 100,300
2019/11/07 931 932 923 931 56,700
2019/11/06 932 936 922 927 110,400
2019/11/05 926 933 921 925 78,300
2019/11/01 932 932 918 918 81,400
2019/10/31 938 945 929 936 131,600
2019/10/30 925 944 919 940 182,800
2019/10/29 914 928 914 923 111,000
2019/10/28 918 925 914 914 104,300
2019/10/25 922 927 917 917 103,900
2019/10/24 927 933 916 922 107,400
2019/10/23 928 936 911 932 147,200
2019/10/21 922 945 918 922 96,700
2019/10/18 943 951 915 916 177,400
2019/10/17 922 949 911 931 173,300
2019/10/16 900 927 891 914 374,500
2019/10/15 956 961 938 944 269,200
2019/10/11 977 978 948 950 119,700
2019/10/10 963 975 951 975 120,200
2019/10/09 953 968 945 963 150,000
2019/10/08 968 971 950 958 163,000
2019/10/07 983 983 965 970 75,100
2019/10/04 986 990 971 977 74,700
2019/10/03 987 990 978 979 71,600
2019/10/02 996 1,008 996 1,000 58,300
2019/10/01 1,028 1,028 999 1,002 72,000
2019/09/30 999 1,027 995 1,018 74,300
2019/09/27 1,001 1,012 996 1,008 70,100
2019/09/26 994 1,013 993 998 76,200
2019/09/25 1,007 1,009 985 994 67,000
2019/09/24 1,018 1,029 1,005 1,007 68,700
2019/09/20 1,006 1,023 1,000 1,018 53,400
2019/09/19 988 1,009 984 1,006 93,800
2019/09/18 986 993 965 973 102,500
2019/09/17 995 1,002 985 986 109,400
2019/09/13 988 995 981 991 60,500
2019/09/12 998 1,005 985 985 56,800
2019/09/11 987 999 976 992 87,100
2019/09/10 990 996 983 989 68,200
2019/09/09 1,020 1,020 986 990 60,300
2019/09/06 1,019 1,022 1,007 1,021 55,900
2019/09/05 976 1,030 976 1,011 162,200
2019/09/04 958 989 952 964 114,200
2019/09/03 976 982 963 963 43,900
2019/09/02 1,007 1,010 972 975 84,100
2019/08/30 1,000 1,016 992 1,012 99,700
2019/08/29 983 998 961 996 219,400
2019/08/28 996 998 960 986 419,900
2019/08/27 998 1,010 996 1,003 77,700
2019/08/26 998 1,006 995 996 79,500
2019/08/23 1,021 1,024 1,012 1,019 54,300
2019/08/22 1,033 1,035 1,018 1,020 39,900
2019/08/21 1,025 1,040 1,025 1,030 61,200
2019/08/20 1,017 1,042 1,011 1,037 97,500
2019/08/19 1,025 1,025 1,000 1,010 105,400
2019/08/16 1,016 1,029 1,013 1,018 59,200
2019/08/15 999 1,027 987 1,023 89,100
2019/08/14 1,013 1,015 1,008 1,012 67,300
2019/08/13 1,015 1,016 1,003 1,007 126,400
2019/08/09 1,070 1,073 1,029 1,031 170,200
2019/08/08 1,071 1,077 1,066 1,068 56,500
2019/08/07 1,075 1,082 1,068 1,071 98,000
2019/08/06 1,053 1,080 1,051 1,073 137,100
2019/08/05 1,070 1,099 1,066 1,073 130,500
2019/08/02 1,077 1,099 1,063 1,078 141,500
2019/08/01 1,090 1,112 1,090 1,098 106,100
2019/07/31 1,092 1,119 1,085 1,094 154,900
2019/07/30 1,115 1,115 1,088 1,095 138,900
2019/07/29 1,122 1,132 1,107 1,110 159,600
2019/07/26 1,123 1,134 1,113 1,116 132,800
2019/07/25 1,139 1,139 1,111 1,119 181,700
2019/07/24 1,092 1,141 1,092 1,139 305,500
2019/07/23 1,076 1,094 1,072 1,085 142,300
2019/07/22 1,078 1,098 1,072 1,077 171,600
2019/07/19 1,050 1,084 1,050 1,078 283,300
2019/07/18 1,089 1,091 1,025 1,060 928,400
2019/07/17 1,077 1,077 1,052 1,077 1,256,700
2019/07/16 925 936 919 927 77,500
2019/07/12 913 928 911 925 54,700
2019/07/11 903 923 901 914 39,600
2019/07/10 889 908 884 905 49,500
2019/07/09 900 900 889 889 38,300
2019/07/08 910 914 892 894 69,900
2019/07/05 915 917 907 915 19,800
2019/07/04 919 931 918 919 47,500
2019/07/03 908 912 901 911 16,200
2019/07/02 906 910 899 908 20,900
2019/07/01 898 906 894 906 23,000
2019/06/28 891 903 886 888 49,300
2019/06/27 869 892 869 888 41,600
2019/06/26 876 877 864 864 36,800
2019/06/25 888 888 872 872 45,600
2019/06/24 885 885 878 884 18,800
2019/06/21 880 884 875 878 77,000
2019/06/20 895 895 878 878 62,700
2019/06/19 895 900 890 891 26,400
2019/06/18 888 897 884 892 38,700
2019/06/17 891 891 882 882 28,600
2019/06/14 896 898 884 887 34,000
2019/06/13 893 897 884 891 37,700
2019/06/12 901 901 893 894 23,500
2019/06/11 906 906 894 901 43,500
2019/06/10 911 914 903 903 32,400
2019/06/07 909 912 900 906 17,600
2019/06/06 902 911 899 905 16,100
2019/06/05 897 906 897 901 29,800
2019/06/04 899 899 875 891 54,000
2019/06/03 918 918 891 893 42,900
2019/05/31 938 940 919 933 60,000
2019/05/30 920 943 913 938 58,300
2019/05/29 899 931 891 927 53,100
2019/05/28 909 909 899 901 20,400
2019/05/27 914 915 903 904 13,700
2019/05/24 893 908 892 908 19,700
2019/05/23 900 907 900 901 26,200
2019/05/22 903 903 891 898 29,300
2019/05/21 915 915 897 902 41,600
2019/05/20 897 930 897 920 63,000
2019/05/17 887 892 874 887 37,600
2019/05/16 888 889 872 881 31,600
2019/05/15 880 890 875 888 44,700
2019/05/14 867 881 857 869 86,700
2019/05/13 886 887 875 876 47,400
2019/05/10 898 905 882 886 73,900
2019/05/09 911 914 887 895 71,200
2019/05/08 923 938 904 905 81,600
2019/05/07 958 958 923 923 68,500
2019/04/26 949 960 940 960 96,600
2019/04/25 936 955 936 951 171,200
2019/04/24 938 946 929 930 41,100
2019/04/23 930 944 930 933 87,800
2019/04/22 923 935 921 928 42,300
2019/04/19 950 958 926 929 69,900
2019/04/18 930 951 930 945 92,500
2019/04/17 930 949 921 938 132,700
2019/04/16 920 941 907 922 312,200
2019/04/15 930 972 928 962 282,600
2019/04/12 895 925 895 918 194,900
2019/04/11 891 894 882 889 45,200
2019/04/10 891 899 891 891 23,000
2019/04/09 900 904 886 902 128,200
2019/04/08 896 900 892 898 67,200
2019/04/05 883 892 882 890 69,400
2019/04/04 873 879 866 879 38,100
2019/04/03 871 873 863 870 23,200
2019/04/02 879 883 868 871 41,300
2019/04/01 868 882 868 873 69,900
2019/03/29 862 866 850 863 186,800
2019/03/28 866 870 856 857 64,500
2019/03/27 872 878 862 878 49,600
2019/03/26 862 874 857 868 122,000
2019/03/25 863 863 844 847 91,700
2019/03/22 865 869 858 866 116,900
2019/03/20 873 875 864 874 62,200
2019/03/19 885 888 872 872 46,000
2019/03/18 876 892 872 891 112,000
2019/03/15 860 871 853 870 78,700
2019/03/14 865 869 852 853 51,700
2019/03/13 850 859 850 859 50,400
2019/03/12 857 858 848 852 76,000
2019/03/11 859 859 845 856 62,800
2019/03/08 861 868 846 853 137,100
2019/03/07 879 879 864 868 75,300
2019/03/06 885 890 880 884 59,500
2019/03/05 870 886 870 885 80,800
2019/03/04 870 874 865 869 83,900
2019/03/01 875 879 864 867 121,500
2019/02/28 880 883 875 878 90,400
2019/02/27 880 887 878 884 98,100
2019/02/26 880 898 877 882 394,400
2019/02/25 922 923 915 920 454,100
2019/02/22 916 927 914 919 235,000
2019/02/21 915 920 914 918 77,000
2019/02/20 918 935 912 915 151,100
2019/02/19 901 913 900 910 96,600
2019/02/18 912 916 898 900 185,500
2019/02/15 900 902 894 900 141,700
2019/02/14 905 908 901 901 45,500
2019/02/13 913 914 899 901 116,600
2019/02/12 897 915 897 910 90,500
2019/02/08 900 905 891 893 102,600
2019/02/07 906 912 898 905 94,800
2019/02/06 920 926 904 904 149,800
2019/02/05 912 918 911 916 73,400
2019/02/04 906 913 903 911 94,500
2019/02/01 916 916 897 899 95,400
2019/01/31 906 919 903 916 133,500
2019/01/30 911 914 895 895 93,900
2019/01/29 895 909 892 908 86,600
2019/01/28 909 912 898 900 118,700
2019/01/25 906 916 903 905 71,700
2019/01/24 915 915 901 906 54,000
2019/01/23 905 919 894 916 78,000
2019/01/22 910 918 902 913 82,600
2019/01/21 894 903 893 900 71,400
2019/01/18 866 887 866 879 74,600
2019/01/17 874 878 863 866 176,000
2019/01/16 890 892 870 873 90,900
2019/01/15 888 890 867 887 102,500
2019/01/11 900 900 882 890 110,600
2019/01/10 901 904 893 898 85,400
2019/01/09 914 914 895 902 92,300
2019/01/08 918 926 905 905 69,900
2019/01/07 926 928 910 916 62,800
2019/01/04 902 907 880 904 96,200

このページの先頭へ