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
2022/12/30 827 833 820 822 160,900
2022/12/29 819 826 815 826 38,500
2022/12/28 822 822 816 820 32,700
2022/12/27 818 823 813 817 53,800
2022/12/26 813 817 812 816 35,900
2022/12/23 812 814 811 811 64,100
2022/12/22 806 812 805 812 25,500
2022/12/21 808 812 804 804 32,400
2022/12/20 817 820 807 808 55,600
2022/12/19 807 815 807 813 23,800
2022/12/16 813 815 809 809 50,200
2022/12/15 815 822 813 813 42,200
2022/12/14 815 816 808 814 39,300
2022/12/13 817 817 812 813 24,900
2022/12/12 808 816 806 815 56,600
2022/12/09 805 813 805 806 58,000
2022/12/08 802 804 799 802 18,800
2022/12/07 798 805 797 804 25,400
2022/12/06 797 800 795 797 21,400
2022/12/05 794 799 792 798 27,900
2022/12/02 796 797 790 795 50,100
2022/12/01 804 804 795 796 37,000
2022/11/30 801 802 799 799 22,700
2022/11/29 802 804 798 801 29,500
2022/11/28 804 804 800 804 39,500
2022/11/25 798 800 797 800 25,900
2022/11/24 798 801 794 798 35,700
2022/11/22 794 797 791 796 25,300
2022/11/21 788 793 788 793 19,400
2022/11/18 784 787 781 785 34,200
2022/11/17 780 784 780 780 16,300
2022/11/16 780 782 778 779 19,600
2022/11/15 784 784 775 781 40,700
2022/11/14 785 785 779 781 30,300
2022/11/11 788 788 778 782 29,700
2022/11/10 781 785 778 778 22,400
2022/11/09 785 787 780 783 17,500
2022/11/08 787 787 781 784 25,900
2022/11/07 788 789 783 784 16,400
2022/11/04 778 783 777 778 30,700
2022/11/02 788 792 778 778 129,700
2022/11/01 789 794 784 788 29,600
2022/10/31 785 791 785 789 25,700
2022/10/28 783 787 777 781 152,100
2022/10/27 781 792 781 788 29,900
2022/10/26 781 788 779 785 29,100
2022/10/25 775 781 774 777 30,900
2022/10/24 782 782 772 775 44,300
2022/10/21 777 780 776 777 29,600
2022/10/20 780 783 777 783 38,800
2022/10/19 778 785 777 781 39,000
2022/10/18 776 780 775 775 79,800
2022/10/17 782 793 781 781 62,400
2022/10/14 788 790 782 787 36,800
2022/10/13 783 783 778 778 32,900
2022/10/12 781 788 781 788 26,300
2022/10/11 790 796 781 786 43,100
2022/10/07 795 800 794 798 28,000
2022/10/06 796 800 795 796 33,000
2022/10/05 795 797 791 792 24,200
2022/10/04 786 793 786 792 29,700
2022/10/03 780 780 771 777 36,700
2022/09/30 791 796 784 786 37,800
2022/09/29 790 799 789 799 52,300
2022/09/28 782 787 774 786 52,800
2022/09/27 781 789 781 784 38,200
2022/09/26 788 789 782 782 43,100
2022/09/22 785 795 785 791 32,900
2022/09/21 790 796 786 792 34,200
2022/09/20 787 791 787 791 18,300
2022/09/16 784 793 783 785 29,300
2022/09/15 784 787 782 784 16,600
2022/09/14 780 788 778 782 38,900
2022/09/13 796 796 788 791 22,800
2022/09/12 791 796 789 793 39,000
2022/09/09 780 787 780 784 34,800
2022/09/08 776 782 774 782 31,000
2022/09/07 774 774 768 770 44,300
2022/09/06 777 782 774 774 43,000
2022/09/05 777 777 770 773 40,000
2022/09/02 781 781 770 778 75,200
2022/09/01 790 790 780 781 83,200
2022/08/31 802 802 793 794 58,500
2022/08/30 808 808 794 803 376,900
2022/08/29 810 816 808 812 463,000
2022/08/26 815 815 812 812 84,200
2022/08/25 815 815 812 813 39,400
2022/08/24 813 815 811 811 45,400
2022/08/23 813 818 812 812 52,200
2022/08/22 813 819 812 819 38,600
2022/08/19 818 818 812 812 44,200
2022/08/18 812 819 812 814 29,400
2022/08/17 813 818 811 815 33,300
2022/08/16 805 811 805 811 34,200
2022/08/15 809 810 804 809 45,000
2022/08/12 800 809 800 806 72,300
2022/08/10 807 808 798 802 143,300
2022/08/09 819 819 805 808 117,200
2022/08/08 820 820 811 811 152,000
2022/08/05 812 821 812 821 27,200
2022/08/04 819 819 811 814 30,400
2022/08/03 820 823 814 819 42,400
2022/08/02 827 827 818 819 31,300
2022/08/01 817 827 817 827 34,700
2022/07/29 823 823 817 817 36,000
2022/07/28 820 824 813 824 51,000
2022/07/27 825 825 812 813 49,900
2022/07/26 830 830 823 823 19,100
2022/07/25 825 832 825 828 27,400
2022/07/22 828 834 825 827 43,700
2022/07/21 820 828 820 825 67,200
2022/07/20 810 820 810 818 43,500
2022/07/19 808 811 804 810 30,200
2022/07/15 819 819 809 811 35,800
2022/07/14 816 818 810 815 27,900
2022/07/13 815 818 812 818 20,500
2022/07/12 818 818 807 813 38,000
2022/07/11 808 820 806 820 45,400
2022/07/08 800 809 797 797 53,700
2022/07/07 800 802 794 797 34,500
2022/07/06 799 803 796 799 34,200
2022/07/05 803 819 800 803 52,500
2022/07/04 806 812 803 806 39,800
2022/07/01 814 817 802 804 51,600
2022/06/30 816 823 814 814 44,600
2022/06/29 804 821 798 821 59,300
2022/06/28 806 811 801 806 38,000
2022/06/27 811 812 806 810 24,000
2022/06/24 802 807 798 804 97,300
2022/06/23 795 800 793 796 29,000
2022/06/22 803 803 790 797 27,200
2022/06/21 781 796 781 795 34,300
2022/06/20 794 799 771 773 101,000
2022/06/17 794 803 790 796 147,100
2022/06/16 793 804 793 802 35,500
2022/06/15 798 803 790 790 60,400
2022/06/14 806 810 796 798 87,200
2022/06/13 817 819 810 816 60,500
2022/06/10 821 821 813 817 77,800
2022/06/09 827 831 823 823 42,200
2022/06/08 826 833 826 833 33,300
2022/06/07 819 830 819 825 29,500
2022/06/06 818 825 815 819 45,400
2022/06/03 840 840 823 824 105,300
2022/06/02 824 836 819 835 99,700
2022/06/01 813 824 813 824 38,400
2022/05/31 808 815 807 813 54,200
2022/05/30 805 815 801 814 92,300
2022/05/27 801 801 794 799 86,100
2022/05/26 792 799 792 797 21,000
2022/05/25 790 791 782 784 32,700
2022/05/24 804 804 791 791 29,900
2022/05/23 796 805 796 804 48,700
2022/05/20 794 797 790 795 45,500
2022/05/19 785 797 785 796 22,300
2022/05/18 793 795 789 795 19,400
2022/05/17 788 794 788 794 18,400
2022/05/16 800 800 785 791 33,600
2022/05/13 794 802 791 799 62,500
2022/05/12 789 794 783 789 33,300
2022/05/11 781 790 780 789 31,200
2022/05/10 790 790 777 783 35,200
2022/05/09 791 796 788 792 33,400
2022/05/06 789 797 783 796 39,400
2022/05/02 781 788 778 787 29,700
2022/04/28 777 783 768 782 51,600
2022/04/27 767 778 765 778 66,200
2022/04/26 775 778 768 777 18,400
2022/04/25 770 773 765 769 30,000
2022/04/22 779 789 773 784 39,200
2022/04/21 794 794 783 788 31,800
2022/04/20 789 794 785 789 28,000
2022/04/19 781 782 776 781 24,200
2022/04/18 777 781 761 779 52,000
2022/04/15 768 789 765 782 187,500
2022/04/14 764 765 756 763 61,700
2022/04/13 764 769 753 764 46,800
2022/04/12 774 775 760 762 37,900
2022/04/11 783 787 773 780 27,800
2022/04/08 796 796 773 783 29,600
2022/04/07 785 790 779 784 25,200
2022/04/06 801 801 791 792 28,300
2022/04/05 799 804 797 803 39,100
2022/04/04 791 797 788 797 19,700
2022/04/01 776 790 770 790 29,400
2022/03/31 796 796 782 782 30,900
2022/03/30 796 796 782 796 38,700
2022/03/29 784 789 780 788 39,400
2022/03/28 794 794 778 782 43,800
2022/03/25 793 793 782 789 25,800
2022/03/24 785 789 781 789 25,100
2022/03/23 774 797 774 794 51,100
2022/03/22 778 779 770 772 49,000
2022/03/18 780 781 767 772 46,500
2022/03/17 774 782 766 782 49,600
2022/03/16 773 776 765 765 57,600
2022/03/15 759 776 754 766 50,500
2022/03/14 754 760 749 751 42,900
2022/03/11 747 753 744 746 45,300
2022/03/10 742 758 741 754 71,200
2022/03/09 718 730 717 720 60,300
2022/03/08 721 737 710 716 82,100
2022/03/07 758 758 731 736 111,700
2022/03/04 775 776 760 767 82,600
2022/03/03 779 779 771 773 41,500
2022/03/02 790 791 770 771 97,000
2022/03/01 805 805 794 795 66,300
2022/02/28 792 812 788 797 136,500
2022/02/25 818 829 786 788 497,200
2022/02/24 823 847 823 842 492,300
2022/02/22 846 848 838 838 192,000
2022/02/21 856 856 845 850 144,900
2022/02/18 861 861 853 858 106,200
2022/02/17 875 875 865 869 117,600
2022/02/16 887 888 880 880 72,800
2022/02/15 898 901 883 884 149,600
2022/02/14 897 899 893 897 52,500
2022/02/10 904 908 893 897 86,400
2022/02/09 907 916 899 903 83,400
2022/02/08 898 904 898 903 28,700
2022/02/07 897 902 894 897 33,700
2022/02/04 898 900 891 895 31,600
2022/02/03 899 901 894 894 87,900
2022/02/02 902 902 893 899 72,100
2022/02/01 904 904 894 894 34,200
2022/01/31 892 905 891 895 56,100
2022/01/28 892 894 886 890 55,000
2022/01/27 903 904 874 878 80,000
2022/01/26 901 904 895 896 41,500
2022/01/25 907 907 891 903 50,000
2022/01/24 888 909 879 909 89,700
2022/01/21 867 879 862 877 71,700
2022/01/20 880 892 870 870 49,700
2022/01/19 879 885 872 877 42,100
2022/01/18 898 902 880 884 63,700
2022/01/17 880 910 877 895 93,700
2022/01/14 881 881 861 866 143,400
2022/01/13 887 889 881 883 34,400
2022/01/12 873 888 870 888 46,900
2022/01/11 859 867 855 867 38,900
2022/01/07 872 872 851 858 128,400
2022/01/06 869 872 861 867 53,800
2022/01/05 878 879 871 874 23,800
2022/01/04 869 875 864 874 45,000

このページの先頭へ