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 |
---|---|---|---|---|---|
2023/12/29 | 822 | 826 | 819 | 822 | 168,100 |
2023/12/28 | 816 | 820 | 812 | 819 | 261,700 |
2023/12/27 | 813 | 824 | 812 | 824 | 167,900 |
2023/12/26 | 812 | 815 | 811 | 813 | 69,300 |
2023/12/25 | 820 | 820 | 807 | 811 | 124,100 |
2023/12/22 | 818 | 822 | 814 | 817 | 115,800 |
2023/12/21 | 817 | 817 | 811 | 812 | 93,300 |
2023/12/20 | 824 | 824 | 818 | 818 | 79,900 |
2023/12/19 | 815 | 819 | 815 | 819 | 110,100 |
2023/12/18 | 814 | 822 | 813 | 822 | 158,700 |
2023/12/15 | 822 | 826 | 819 | 823 | 99,600 |
2023/12/14 | 828 | 828 | 814 | 820 | 91,800 |
2023/12/13 | 825 | 828 | 823 | 824 | 119,400 |
2023/12/12 | 819 | 822 | 815 | 822 | 116,100 |
2023/12/11 | 814 | 821 | 814 | 816 | 117,800 |
2023/12/08 | 819 | 820 | 814 | 818 | 120,200 |
2023/12/07 | 822 | 822 | 815 | 821 | 152,800 |
2023/12/06 | 829 | 833 | 827 | 831 | 179,100 |
2023/12/05 | 827 | 832 | 825 | 826 | 103,300 |
2023/12/04 | 830 | 831 | 825 | 827 | 115,900 |
2023/12/01 | 822 | 828 | 821 | 828 | 120,400 |
2023/11/30 | 820 | 822 | 816 | 820 | 81,600 |
2023/11/29 | 821 | 824 | 818 | 820 | 85,600 |
2023/11/28 | 816 | 822 | 815 | 820 | 145,000 |
2023/11/27 | 816 | 818 | 813 | 815 | 77,200 |
2023/11/24 | 814 | 815 | 811 | 811 | 75,500 |
2023/11/22 | 814 | 815 | 808 | 811 | 73,300 |
2023/11/21 | 802 | 814 | 802 | 811 | 150,900 |
2023/11/20 | 802 | 804 | 799 | 801 | 95,300 |
2023/11/17 | 798 | 800 | 795 | 797 | 112,400 |
2023/11/16 | 795 | 799 | 794 | 797 | 81,600 |
2023/11/15 | 800 | 800 | 794 | 794 | 81,300 |
2023/11/14 | 796 | 800 | 793 | 794 | 75,500 |
2023/11/13 | 805 | 806 | 794 | 796 | 114,300 |
2023/11/10 | 794 | 804 | 789 | 804 | 217,100 |
2023/11/09 | 791 | 794 | 786 | 794 | 151,200 |
2023/11/08 | 793 | 795 | 786 | 791 | 197,900 |
2023/11/07 | 793 | 795 | 786 | 791 | 107,100 |
2023/11/06 | 794 | 795 | 788 | 792 | 116,300 |
2023/11/02 | 792 | 795 | 784 | 784 | 195,300 |
2023/11/01 | 788 | 795 | 783 | 784 | 137,200 |
2023/10/31 | 780 | 785 | 772 | 785 | 197,300 |
2023/10/30 | 782 | 788 | 777 | 781 | 459,800 |
2023/10/27 | 780 | 792 | 778 | 792 | 216,400 |
2023/10/26 | 777 | 784 | 776 | 777 | 276,000 |
2023/10/25 | 786 | 796 | 785 | 790 | 226,600 |
2023/10/24 | 778 | 787 | 770 | 781 | 193,600 |
2023/10/23 | 780 | 781 | 772 | 773 | 265,600 |
2023/10/20 | 783 | 785 | 777 | 781 | 157,700 |
2023/10/19 | 788 | 798 | 786 | 788 | 186,700 |
2023/10/18 | 782 | 804 | 781 | 800 | 310,800 |
2023/10/17 | 786 | 791 | 775 | 778 | 379,900 |
2023/10/16 | 795 | 795 | 779 | 782 | 437,100 |
2023/10/13 | 802 | 802 | 790 | 791 | 180,900 |
2023/10/12 | 796 | 801 | 793 | 796 | 208,900 |
2023/10/11 | 800 | 806 | 799 | 803 | 143,900 |
2023/10/10 | 805 | 808 | 803 | 804 | 85,400 |
2023/10/06 | 801 | 807 | 800 | 801 | 132,400 |
2023/10/05 | 798 | 808 | 797 | 808 | 102,600 |
2023/10/04 | 800 | 806 | 789 | 791 | 312,700 |
2023/10/03 | 814 | 818 | 807 | 810 | 223,600 |
2023/10/02 | 829 | 833 | 821 | 821 | 125,000 |
2023/09/29 | 829 | 833 | 817 | 819 | 185,200 |
2023/09/28 | 833 | 838 | 820 | 826 | 284,000 |
2023/09/27 | 837 | 841 | 835 | 841 | 101,500 |
2023/09/26 | 848 | 849 | 840 | 842 | 109,500 |
2023/09/25 | 837 | 850 | 835 | 850 | 157,200 |
2023/09/22 | 837 | 847 | 836 | 844 | 95,500 |
2023/09/21 | 834 | 840 | 833 | 837 | 156,000 |
2023/09/20 | 849 | 850 | 838 | 840 | 136,300 |
2023/09/19 | 840 | 851 | 840 | 851 | 109,400 |
2023/09/15 | 840 | 847 | 840 | 844 | 97,000 |
2023/09/14 | 837 | 844 | 837 | 843 | 81,500 |
2023/09/13 | 836 | 842 | 834 | 838 | 92,700 |
2023/09/12 | 832 | 837 | 832 | 835 | 117,900 |
2023/09/11 | 838 | 840 | 830 | 834 | 101,000 |
2023/09/08 | 836 | 838 | 832 | 834 | 157,900 |
2023/09/07 | 844 | 845 | 838 | 841 | 113,200 |
2023/09/06 | 841 | 847 | 840 | 842 | 126,900 |
2023/09/05 | 850 | 850 | 836 | 840 | 257,400 |
2023/09/04 | 851 | 856 | 850 | 855 | 108,300 |
2023/09/01 | 849 | 852 | 844 | 848 | 126,000 |
2023/08/31 | 844 | 858 | 844 | 854 | 175,900 |
2023/08/30 | 833 | 850 | 825 | 844 | 458,300 |
2023/08/29 | 856 | 866 | 854 | 858 | 573,700 |
2023/08/28 | 850 | 853 | 844 | 851 | 263,700 |
2023/08/25 | 843 | 851 | 840 | 849 | 109,600 |
2023/08/24 | 839 | 850 | 838 | 848 | 134,100 |
2023/08/23 | 830 | 843 | 826 | 843 | 164,700 |
2023/08/22 | 844 | 844 | 827 | 833 | 250,000 |
2023/08/21 | 848 | 856 | 845 | 850 | 163,800 |
2023/08/18 | 852 | 853 | 848 | 851 | 116,900 |
2023/08/17 | 860 | 861 | 851 | 860 | 117,800 |
2023/08/16 | 864 | 867 | 860 | 860 | 117,900 |
2023/08/15 | 866 | 870 | 862 | 868 | 117,300 |
2023/08/14 | 873 | 876 | 867 | 870 | 151,000 |
2023/08/10 | 864 | 869 | 856 | 866 | 236,200 |
2023/08/09 | 872 | 872 | 865 | 869 | 134,300 |
2023/08/08 | 874 | 875 | 869 | 870 | 120,600 |
2023/08/07 | 875 | 875 | 862 | 873 | 117,900 |
2023/08/04 | 865 | 878 | 865 | 876 | 105,300 |
2023/08/03 | 875 | 876 | 866 | 866 | 104,200 |
2023/08/02 | 884 | 885 | 876 | 877 | 90,900 |
2023/08/01 | 887 | 891 | 883 | 886 | 65,100 |
2023/07/31 | 898 | 898 | 887 | 893 | 85,300 |
2023/07/28 | 882 | 886 | 877 | 886 | 126,400 |
2023/07/27 | 888 | 888 | 880 | 887 | 60,400 |
2023/07/26 | 902 | 902 | 880 | 883 | 119,700 |
2023/07/25 | 896 | 907 | 894 | 903 | 104,200 |
2023/07/24 | 912 | 912 | 895 | 896 | 91,700 |
2023/07/21 | 923 | 923 | 901 | 903 | 105,400 |
2023/07/20 | 902 | 922 | 902 | 914 | 181,700 |
2023/07/19 | 886 | 908 | 872 | 892 | 520,800 |
2023/07/18 | 926 | 960 | 924 | 931 | 495,600 |
2023/07/14 | 925 | 932 | 905 | 912 | 179,600 |
2023/07/13 | 921 | 922 | 907 | 917 | 83,100 |
2023/07/12 | 910 | 934 | 905 | 921 | 149,600 |
2023/07/11 | 906 | 914 | 901 | 903 | 109,500 |
2023/07/10 | 888 | 900 | 887 | 896 | 123,800 |
2023/07/07 | 875 | 887 | 868 | 885 | 76,700 |
2023/07/06 | 880 | 882 | 870 | 873 | 62,000 |
2023/07/05 | 884 | 890 | 876 | 890 | 47,100 |
2023/07/04 | 880 | 886 | 879 | 882 | 73,700 |
2023/07/03 | 875 | 876 | 871 | 876 | 76,800 |
2023/06/30 | 870 | 871 | 865 | 867 | 91,900 |
2023/06/29 | 864 | 871 | 864 | 869 | 94,600 |
2023/06/28 | 865 | 866 | 858 | 864 | 59,100 |
2023/06/27 | 855 | 860 | 852 | 860 | 53,900 |
2023/06/26 | 859 | 861 | 854 | 854 | 61,500 |
2023/06/23 | 866 | 868 | 855 | 859 | 52,800 |
2023/06/22 | 875 | 876 | 860 | 861 | 69,900 |
2023/06/21 | 876 | 879 | 872 | 875 | 49,500 |
2023/06/20 | 873 | 876 | 867 | 876 | 45,800 |
2023/06/19 | 864 | 874 | 863 | 873 | 84,300 |
2023/06/16 | 867 | 869 | 862 | 863 | 144,800 |
2023/06/15 | 851 | 852 | 846 | 848 | 32,700 |
2023/06/14 | 844 | 853 | 841 | 850 | 42,300 |
2023/06/13 | 840 | 846 | 840 | 840 | 46,000 |
2023/06/12 | 835 | 841 | 835 | 839 | 58,800 |
2023/06/09 | 833 | 838 | 827 | 834 | 95,700 |
2023/06/08 | 830 | 834 | 822 | 825 | 50,800 |
2023/06/07 | 839 | 842 | 832 | 832 | 59,100 |
2023/06/06 | 838 | 840 | 837 | 838 | 45,000 |
2023/06/05 | 843 | 843 | 833 | 838 | 54,100 |
2023/06/02 | 816 | 835 | 816 | 830 | 95,100 |
2023/06/01 | 823 | 824 | 816 | 816 | 60,900 |
2023/05/31 | 832 | 835 | 824 | 829 | 56,600 |
2023/05/30 | 834 | 839 | 826 | 833 | 53,600 |
2023/05/29 | 846 | 846 | 831 | 836 | 51,700 |
2023/05/26 | 850 | 852 | 836 | 838 | 96,400 |
2023/05/25 | 844 | 849 | 841 | 849 | 54,200 |
2023/05/24 | 845 | 849 | 842 | 844 | 39,100 |
2023/05/23 | 854 | 860 | 846 | 846 | 69,000 |
2023/05/22 | 860 | 861 | 852 | 854 | 77,000 |
2023/05/19 | 863 | 867 | 861 | 863 | 56,000 |
2023/05/18 | 868 | 868 | 860 | 862 | 43,900 |
2023/05/17 | 868 | 870 | 861 | 863 | 62,300 |
2023/05/16 | 869 | 869 | 860 | 865 | 71,800 |
2023/05/15 | 867 | 870 | 861 | 862 | 60,500 |
2023/05/12 | 858 | 865 | 855 | 865 | 63,200 |
2023/05/11 | 860 | 864 | 858 | 860 | 16,700 |
2023/05/10 | 871 | 871 | 857 | 860 | 32,200 |
2023/05/09 | 872 | 874 | 868 | 870 | 36,700 |
2023/05/08 | 860 | 873 | 860 | 872 | 59,700 |
2023/05/02 | 872 | 876 | 857 | 857 | 71,600 |
2023/05/01 | 882 | 883 | 876 | 880 | 43,600 |
2023/04/28 | 882 | 886 | 871 | 877 | 86,200 |
2023/04/27 | 880 | 882 | 873 | 882 | 71,400 |
2023/04/26 | 891 | 891 | 885 | 886 | 55,500 |
2023/04/25 | 893 | 904 | 893 | 895 | 129,400 |
2023/04/24 | 892 | 896 | 889 | 890 | 57,000 |
2023/04/21 | 893 | 899 | 891 | 895 | 48,800 |
2023/04/20 | 913 | 915 | 888 | 891 | 112,500 |
2023/04/19 | 890 | 915 | 886 | 913 | 170,000 |
2023/04/18 | 884 | 903 | 877 | 895 | 280,400 |
2023/04/17 | 868 | 886 | 866 | 883 | 584,900 |
2023/04/14 | 811 | 821 | 811 | 819 | 91,400 |
2023/04/13 | 810 | 814 | 808 | 811 | 55,500 |
2023/04/12 | 813 | 813 | 806 | 810 | 39,600 |
2023/04/11 | 809 | 809 | 805 | 806 | 31,900 |
2023/04/10 | 807 | 812 | 805 | 808 | 39,400 |
2023/04/07 | 804 | 807 | 803 | 806 | 42,200 |
2023/04/06 | 805 | 806 | 801 | 805 | 40,100 |
2023/04/05 | 820 | 820 | 810 | 810 | 34,100 |
2023/04/04 | 821 | 821 | 819 | 821 | 43,600 |
2023/04/03 | 823 | 824 | 819 | 821 | 54,100 |
2023/03/31 | 818 | 821 | 816 | 820 | 38,000 |
2023/03/30 | 820 | 821 | 815 | 820 | 43,500 |
2023/03/29 | 811 | 821 | 811 | 821 | 141,500 |
2023/03/28 | 813 | 814 | 810 | 813 | 39,700 |
2023/03/27 | 812 | 816 | 807 | 811 | 94,100 |
2023/03/24 | 808 | 813 | 805 | 813 | 80,300 |
2023/03/23 | 806 | 808 | 800 | 807 | 32,700 |
2023/03/22 | 804 | 809 | 801 | 809 | 96,200 |
2023/03/20 | 795 | 803 | 793 | 794 | 83,200 |
2023/03/17 | 788 | 796 | 788 | 794 | 38,700 |
2023/03/16 | 780 | 787 | 778 | 787 | 55,900 |
2023/03/15 | 785 | 793 | 785 | 792 | 75,000 |
2023/03/14 | 792 | 792 | 777 | 785 | 114,100 |
2023/03/13 | 803 | 803 | 793 | 799 | 70,900 |
2023/03/10 | 806 | 813 | 805 | 807 | 117,100 |
2023/03/09 | 809 | 812 | 807 | 811 | 89,800 |
2023/03/08 | 804 | 810 | 803 | 807 | 121,600 |
2023/03/07 | 798 | 806 | 795 | 805 | 91,300 |
2023/03/06 | 801 | 807 | 796 | 799 | 87,600 |
2023/03/03 | 792 | 800 | 787 | 799 | 129,400 |
2023/03/02 | 796 | 797 | 782 | 787 | 137,700 |
2023/03/01 | 796 | 805 | 793 | 795 | 129,100 |
2023/02/28 | 800 | 806 | 790 | 795 | 267,700 |
2023/02/27 | 776 | 815 | 776 | 814 | 454,200 |
2023/02/24 | 850 | 859 | 848 | 859 | 292,800 |
2023/02/22 | 845 | 850 | 842 | 850 | 218,900 |
2023/02/21 | 841 | 848 | 838 | 841 | 129,800 |
2023/02/20 | 837 | 842 | 835 | 839 | 124,200 |
2023/02/17 | 838 | 839 | 832 | 835 | 180,900 |
2023/02/16 | 841 | 844 | 839 | 842 | 98,000 |
2023/02/15 | 841 | 846 | 838 | 841 | 112,700 |
2023/02/14 | 841 | 845 | 839 | 841 | 119,500 |
2023/02/13 | 842 | 842 | 837 | 838 | 108,700 |
2023/02/10 | 844 | 844 | 839 | 841 | 80,700 |
2023/02/09 | 840 | 845 | 839 | 841 | 116,900 |
2023/02/08 | 844 | 844 | 841 | 842 | 62,400 |
2023/02/07 | 844 | 852 | 841 | 844 | 138,500 |
2023/02/06 | 844 | 847 | 840 | 841 | 143,200 |
2023/02/03 | 842 | 846 | 838 | 842 | 85,100 |
2023/02/02 | 850 | 852 | 842 | 842 | 78,000 |
2023/02/01 | 850 | 854 | 848 | 850 | 77,300 |
2023/01/31 | 852 | 856 | 846 | 846 | 86,100 |
2023/01/30 | 855 | 859 | 850 | 850 | 88,100 |
2023/01/27 | 854 | 857 | 851 | 855 | 74,600 |
2023/01/26 | 846 | 853 | 843 | 851 | 54,900 |
2023/01/25 | 846 | 848 | 842 | 845 | 36,600 |
2023/01/24 | 842 | 848 | 841 | 845 | 79,000 |
2023/01/23 | 835 | 840 | 832 | 839 | 63,900 |
2023/01/20 | 824 | 830 | 821 | 828 | 51,900 |
2023/01/19 | 818 | 830 | 818 | 824 | 69,500 |
2023/01/18 | 805 | 818 | 805 | 818 | 119,900 |
2023/01/17 | 809 | 822 | 801 | 804 | 158,700 |
2023/01/16 | 823 | 823 | 808 | 809 | 119,900 |
2023/01/13 | 832 | 835 | 823 | 827 | 130,400 |
2023/01/12 | 840 | 840 | 832 | 834 | 62,000 |
2023/01/11 | 833 | 840 | 833 | 840 | 89,000 |
2023/01/10 | 835 | 837 | 831 | 833 | 56,600 |
2023/01/06 | 830 | 836 | 823 | 827 | 134,900 |
2023/01/05 | 836 | 837 | 828 | 832 | 47,400 |
2023/01/04 | 830 | 837 | 828 | 835 | 82,500 |