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
2021/12/30 855 858 843 855 132,300
2021/12/29 843 857 843 857 40,600
2021/12/28 839 846 833 844 45,800
2021/12/27 830 830 826 830 29,900
2021/12/24 836 839 833 836 37,300
2021/12/23 828 835 823 832 24,100
2021/12/22 832 832 820 824 32,100
2021/12/21 833 839 825 831 23,700
2021/12/20 844 844 825 825 39,700
2021/12/17 840 844 837 842 36,400
2021/12/16 862 863 842 844 33,900
2021/12/15 845 855 845 851 17,600
2021/12/14 848 852 840 845 27,700
2021/12/13 847 848 840 846 20,900
2021/12/10 861 862 828 841 91,200
2021/12/09 872 872 860 864 18,100
2021/12/08 881 883 866 875 38,600
2021/12/07 853 876 853 876 33,600
2021/12/06 848 853 843 843 24,000
2021/12/03 825 847 825 847 31,400
2021/12/02 829 829 815 815 48,400
2021/12/01 822 836 818 829 48,400
2021/11/30 845 849 824 824 37,800
2021/11/29 840 847 829 832 48,800
2021/11/26 857 857 844 847 25,400
2021/11/25 873 873 855 857 19,600
2021/11/24 875 877 865 868 18,300
2021/11/22 872 878 862 873 17,900
2021/11/19 892 892 873 877 26,200
2021/11/18 885 893 881 893 19,300
2021/11/17 898 898 884 884 19,500
2021/11/16 889 900 888 896 47,100
2021/11/15 882 887 881 887 22,100
2021/11/12 880 887 877 878 25,700
2021/11/11 884 884 876 878 16,000
2021/11/10 876 890 875 889 37,200
2021/11/09 880 887 872 875 30,400
2021/11/08 870 879 870 877 22,700
2021/11/05 879 879 867 868 18,600
2021/11/04 871 880 868 880 42,200
2021/11/02 877 877 862 862 29,100
2021/11/01 874 880 869 880 34,200
2021/10/29 857 864 850 864 22,900
2021/10/28 845 860 841 860 38,200
2021/10/27 846 853 845 847 16,900
2021/10/26 853 858 842 845 22,200
2021/10/25 850 853 846 850 16,900
2021/10/22 850 855 845 845 34,100
2021/10/21 852 864 849 853 36,800
2021/10/20 864 866 851 851 26,100
2021/10/19 866 869 862 865 15,600
2021/10/18 872 875 863 868 30,500
2021/10/15 870 877 863 872 35,500
2021/10/14 860 865 857 865 17,400
2021/10/13 873 875 857 859 40,200
2021/10/12 875 884 874 874 33,700
2021/10/11 852 877 851 871 44,200
2021/10/08 850 857 845 850 23,600
2021/10/07 862 865 838 838 42,900
2021/10/06 871 881 856 857 30,400
2021/10/05 854 872 852 863 40,600
2021/10/04 865 878 856 863 37,300
2021/10/01 885 885 857 861 82,300
2021/09/30 900 900 893 893 24,800
2021/09/29 896 908 890 901 71,400
2021/09/28 879 910 875 909 98,700
2021/09/27 874 887 873 884 30,300
2021/09/24 873 877 869 875 53,100
2021/09/22 865 877 862 862 36,900
2021/09/21 864 877 862 872 35,600
2021/09/17 887 890 877 890 37,500
2021/09/16 888 888 878 887 42,300
2021/09/15 890 890 876 887 32,500
2021/09/14 868 893 867 893 70,000
2021/09/13 874 874 867 868 25,400
2021/09/10 861 874 858 874 57,500
2021/09/09 855 869 855 861 28,400
2021/09/08 863 867 853 855 48,700
2021/09/07 875 876 863 863 56,300
2021/09/06 861 877 858 874 71,800
2021/09/03 845 860 840 850 85,100
2021/09/02 842 851 832 839 31,900
2021/09/01 829 848 826 846 85,500
2021/08/31 811 830 811 824 75,200
2021/08/30 801 811 788 811 346,500
2021/08/27 801 813 801 804 555,400
2021/08/26 816 822 812 814 125,200
2021/08/25 820 820 812 814 80,600
2021/08/24 816 827 816 821 65,600
2021/08/23 810 819 804 815 78,900
2021/08/20 832 832 811 812 72,200
2021/08/19 845 848 836 836 42,900
2021/08/18 838 852 835 850 83,500
2021/08/17 855 856 838 841 61,600
2021/08/16 869 869 841 855 90,500
2021/08/13 876 878 870 871 53,200
2021/08/12 878 884 877 878 29,800
2021/08/11 875 885 874 878 70,400
2021/08/10 875 883 868 870 65,000
2021/08/06 863 866 852 864 63,300
2021/08/05 887 894 853 853 100,200
2021/08/04 894 914 880 883 148,100
2021/08/03 899 899 883 894 54,400
2021/08/02 881 904 881 900 84,400
2021/07/30 859 884 859 880 71,900
2021/07/29 854 859 846 859 29,300
2021/07/28 851 855 847 849 22,200
2021/07/27 850 855 845 855 20,000
2021/07/26 856 856 840 840 25,900
2021/07/21 855 855 839 845 35,800
2021/07/20 830 860 828 850 114,800
2021/07/19 833 836 815 815 87,000
2021/07/16 862 880 833 833 149,000
2021/07/15 839 865 831 859 89,900
2021/07/14 825 835 822 831 31,500
2021/07/13 819 825 816 825 21,400
2021/07/12 819 819 810 819 17,000
2021/07/09 792 810 792 806 35,400
2021/07/08 808 809 796 796 39,400
2021/07/07 813 820 808 808 26,700
2021/07/06 822 827 817 819 26,900
2021/07/05 816 824 814 822 25,800
2021/07/02 805 816 805 814 44,400
2021/07/01 809 809 801 801 15,300
2021/06/30 806 810 804 807 18,500
2021/06/29 803 809 801 806 21,000
2021/06/28 807 809 804 809 25,300
2021/06/25 804 807 794 804 56,100
2021/06/24 795 798 790 790 18,200
2021/06/23 806 806 792 800 26,400
2021/06/22 800 806 796 804 42,300
2021/06/21 771 787 769 787 58,100
2021/06/18 800 801 778 779 174,600
2021/06/17 797 802 796 797 26,100
2021/06/16 796 806 796 806 29,600
2021/06/15 809 812 795 795 65,900
2021/06/14 802 814 802 812 46,700
2021/06/11 807 808 795 795 32,300
2021/06/10 811 813 798 808 29,700
2021/06/09 789 818 788 808 57,300
2021/06/08 807 813 782 785 71,700
2021/06/07 808 814 801 808 35,200
2021/06/04 797 807 792 802 52,800
2021/06/03 790 798 790 794 25,100
2021/06/02 790 795 785 785 35,200
2021/06/01 786 795 780 790 29,000
2021/05/31 785 785 776 782 36,600
2021/05/28 773 778 769 778 22,200
2021/05/27 777 778 765 765 19,000
2021/05/26 773 780 767 770 13,900
2021/05/25 790 790 773 773 24,000
2021/05/24 776 800 776 790 56,500
2021/05/21 771 782 767 776 25,300
2021/05/20 767 776 767 770 18,000
2021/05/19 760 770 760 766 20,600
2021/05/18 754 764 752 764 20,000
2021/05/17 765 765 750 754 53,600
2021/05/14 742 754 742 750 35,500
2021/05/13 740 747 733 733 52,300
2021/05/12 754 758 742 742 109,200
2021/05/11 766 768 753 753 69,300
2021/05/10 770 779 766 768 35,100
2021/05/07 768 783 766 766 53,300
2021/05/06 760 777 758 768 36,400
2021/04/30 753 764 753 753 21,900
2021/04/28 757 761 752 752 23,100
2021/04/27 756 767 751 760 32,800
2021/04/26 765 765 752 756 31,700
2021/04/23 760 766 756 756 23,100
2021/04/22 759 762 750 758 29,400
2021/04/21 758 758 742 748 55,300
2021/04/20 776 776 759 760 77,500
2021/04/19 799 808 784 784 64,300
2021/04/16 803 824 794 795 136,900
2021/04/15 809 814 792 793 114,900
2021/04/14 795 809 791 809 52,500
2021/04/13 804 806 795 803 26,300
2021/04/12 795 804 792 803 23,000
2021/04/09 796 796 780 794 24,000
2021/04/08 795 795 784 786 26,900
2021/04/07 791 803 788 802 17,400
2021/04/06 796 800 774 791 26,500
2021/04/05 793 800 787 800 26,800
2021/04/02 790 794 776 786 25,900
2021/04/01 792 797 779 784 20,200
2021/03/31 792 795 783 787 37,700
2021/03/30 806 806 788 792 38,200
2021/03/29 810 810 790 807 52,200
2021/03/26 810 810 799 803 28,500
2021/03/25 782 802 782 799 28,000
2021/03/24 799 800 773 779 55,400
2021/03/23 825 825 797 799 47,700
2021/03/22 812 827 804 822 76,100
2021/03/19 809 814 802 814 39,100
2021/03/18 801 811 792 811 48,400
2021/03/17 790 805 785 804 37,300
2021/03/16 790 793 780 791 39,600
2021/03/15 787 793 781 790 34,900
2021/03/12 788 788 780 786 44,000
2021/03/11 789 799 782 794 70,600
2021/03/10 795 795 778 789 44,400
2021/03/09 768 795 764 795 78,800
2021/03/08 775 776 761 767 53,300
2021/03/05 764 769 742 769 72,000
2021/03/04 767 768 752 763 73,900
2021/03/03 757 776 756 776 67,700
2021/03/02 764 764 746 756 92,200
2021/03/01 762 775 759 763 83,600
2021/02/26 765 777 756 760 134,100
2021/02/25 766 785 752 772 417,600
2021/02/24 816 827 797 798 398,600
2021/02/22 820 829 812 817 209,500
2021/02/19 821 830 808 822 137,600
2021/02/18 819 823 811 818 94,400
2021/02/17 813 824 813 821 40,100
2021/02/16 812 820 811 815 60,700
2021/02/15 820 821 811 812 62,500
2021/02/12 824 827 817 818 70,900
2021/02/10 831 831 816 822 62,900
2021/02/09 818 835 805 831 149,000
2021/02/08 817 823 810 818 93,100
2021/02/05 820 826 807 809 108,000
2021/02/04 793 819 792 818 132,600
2021/02/03 779 794 778 788 132,400
2021/02/02 759 780 755 773 91,700
2021/02/01 752 764 751 754 60,200
2021/01/29 772 772 748 752 115,000
2021/01/28 740 774 736 774 124,000
2021/01/27 755 757 746 747 32,200
2021/01/26 760 760 746 748 55,100
2021/01/25 754 762 749 759 58,800
2021/01/22 770 770 747 747 129,300
2021/01/21 772 783 766 773 66,600
2021/01/20 757 774 754 763 68,200
2021/01/19 725 755 723 753 93,700
2021/01/18 705 725 703 723 64,000
2021/01/15 726 727 704 707 99,800
2021/01/14 720 738 715 734 98,200
2021/01/13 716 716 703 710 36,800
2021/01/12 701 720 701 711 53,500
2021/01/08 689 697 688 697 40,900
2021/01/07 687 697 686 688 44,100
2021/01/06 670 689 670 687 41,100
2021/01/05 674 674 663 666 27,000
2021/01/04 670 673 662 673 44,500

このページの先頭へ