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 |
|---|---|---|---|---|---|
| 2024/12/30 | 799 | 800 | 794 | 799 | 107,900 |
| 2024/12/27 | 795 | 796 | 793 | 796 | 112,900 |
| 2024/12/26 | 786 | 792 | 786 | 792 | 117,500 |
| 2024/12/25 | 787 | 788 | 783 | 788 | 62,700 |
| 2024/12/24 | 788 | 788 | 784 | 785 | 37,800 |
| 2024/12/23 | 788 | 788 | 783 | 787 | 44,900 |
| 2024/12/20 | 787 | 788 | 783 | 787 | 53,200 |
| 2024/12/19 | 784 | 789 | 783 | 788 | 31,500 |
| 2024/12/18 | 787 | 788 | 783 | 787 | 27,300 |
| 2024/12/17 | 786 | 789 | 785 | 787 | 32,800 |
| 2024/12/16 | 792 | 792 | 780 | 787 | 67,300 |
| 2024/12/13 | 795 | 795 | 789 | 792 | 129,100 |
| 2024/12/12 | 790 | 793 | 788 | 790 | 86,300 |
| 2024/12/11 | 788 | 788 | 783 | 788 | 58,600 |
| 2024/12/10 | 790 | 790 | 787 | 788 | 45,200 |
| 2024/12/09 | 789 | 789 | 785 | 788 | 45,300 |
| 2024/12/06 | 787 | 790 | 784 | 789 | 48,000 |
| 2024/12/05 | 784 | 789 | 781 | 787 | 58,900 |
| 2024/12/04 | 786 | 790 | 780 | 782 | 57,500 |
| 2024/12/03 | 785 | 794 | 785 | 790 | 103,600 |
| 2024/12/02 | 790 | 791 | 785 | 785 | 67,500 |
| 2024/11/29 | 782 | 787 | 781 | 786 | 78,300 |
| 2024/11/28 | 776 | 783 | 776 | 783 | 53,500 |
| 2024/11/27 | 775 | 778 | 774 | 777 | 33,200 |
| 2024/11/26 | 773 | 778 | 773 | 775 | 23,700 |
| 2024/11/25 | 778 | 780 | 773 | 773 | 34,600 |
| 2024/11/22 | 774 | 777 | 773 | 777 | 14,200 |
| 2024/11/21 | 775 | 779 | 773 | 773 | 24,500 |
| 2024/11/20 | 778 | 780 | 775 | 775 | 19,100 |
| 2024/11/19 | 778 | 782 | 778 | 778 | 25,300 |
| 2024/11/18 | 774 | 779 | 773 | 775 | 20,500 |
| 2024/11/15 | 776 | 778 | 772 | 774 | 33,500 |
| 2024/11/14 | 780 | 782 | 777 | 777 | 20,600 |
| 2024/11/13 | 778 | 782 | 777 | 779 | 35,900 |
| 2024/11/12 | 778 | 783 | 778 | 778 | 33,200 |
| 2024/11/11 | 775 | 782 | 775 | 782 | 27,500 |
| 2024/11/08 | 786 | 786 | 775 | 775 | 44,500 |
| 2024/11/07 | 780 | 787 | 779 | 787 | 96,600 |
| 2024/11/06 | 778 | 779 | 773 | 776 | 52,800 |
| 2024/11/05 | 773 | 778 | 768 | 778 | 53,500 |
| 2024/11/01 | 769 | 777 | 769 | 771 | 44,700 |
| 2024/10/31 | 771 | 777 | 767 | 772 | 61,200 |
| 2024/10/30 | 775 | 787 | 770 | 772 | 521,500 |
| 2024/10/29 | 763 | 773 | 762 | 768 | 46,600 |
| 2024/10/28 | 755 | 765 | 755 | 760 | 33,400 |
| 2024/10/25 | 762 | 764 | 755 | 755 | 78,700 |
| 2024/10/24 | 765 | 766 | 762 | 764 | 36,000 |
| 2024/10/23 | 777 | 779 | 766 | 766 | 34,600 |
| 2024/10/22 | 783 | 783 | 775 | 780 | 44,600 |
| 2024/10/21 | 779 | 783 | 778 | 782 | 63,900 |
| 2024/10/18 | 775 | 782 | 775 | 779 | 73,900 |
| 2024/10/17 | 767 | 775 | 766 | 774 | 48,700 |
| 2024/10/16 | 771 | 773 | 767 | 767 | 48,500 |
| 2024/10/15 | 771 | 777 | 769 | 775 | 58,700 |
| 2024/10/11 | 772 | 773 | 768 | 769 | 28,300 |
| 2024/10/10 | 772 | 773 | 768 | 771 | 33,700 |
| 2024/10/09 | 771 | 774 | 767 | 771 | 40,600 |
| 2024/10/08 | 768 | 773 | 766 | 767 | 71,900 |
| 2024/10/07 | 767 | 768 | 765 | 768 | 41,200 |
| 2024/10/04 | 762 | 767 | 761 | 763 | 60,500 |
| 2024/10/03 | 762 | 766 | 759 | 762 | 34,500 |
| 2024/10/02 | 758 | 762 | 757 | 757 | 49,800 |
| 2024/10/01 | 760 | 768 | 756 | 760 | 49,100 |
| 2024/09/30 | 761 | 766 | 759 | 762 | 61,100 |
| 2024/09/27 | 775 | 779 | 767 | 767 | 59,500 |
| 2024/09/26 | 778 | 779 | 771 | 779 | 99,600 |
| 2024/09/25 | 772 | 777 | 767 | 777 | 106,700 |
| 2024/09/24 | 772 | 774 | 766 | 772 | 69,600 |
| 2024/09/20 | 768 | 771 | 765 | 770 | 72,500 |
| 2024/09/19 | 764 | 768 | 761 | 761 | 44,900 |
| 2024/09/18 | 763 | 763 | 757 | 762 | 32,500 |
| 2024/09/17 | 757 | 765 | 754 | 765 | 48,900 |
| 2024/09/13 | 767 | 767 | 756 | 757 | 40,300 |
| 2024/09/12 | 757 | 760 | 751 | 760 | 47,700 |
| 2024/09/11 | 760 | 761 | 746 | 748 | 88,300 |
| 2024/09/10 | 764 | 770 | 760 | 760 | 28,600 |
| 2024/09/09 | 759 | 766 | 757 | 763 | 57,100 |
| 2024/09/06 | 770 | 770 | 761 | 761 | 39,700 |
| 2024/09/05 | 770 | 773 | 766 | 769 | 36,900 |
| 2024/09/04 | 770 | 776 | 765 | 765 | 80,500 |
| 2024/09/03 | 772 | 781 | 772 | 775 | 51,300 |
| 2024/09/02 | 788 | 788 | 771 | 771 | 50,000 |
| 2024/08/30 | 793 | 793 | 786 | 788 | 71,300 |
| 2024/08/29 | 760 | 791 | 760 | 790 | 315,600 |
| 2024/08/28 | 790 | 793 | 786 | 790 | 99,100 |
| 2024/08/27 | 794 | 794 | 789 | 789 | 66,700 |
| 2024/08/26 | 794 | 795 | 790 | 795 | 84,400 |
| 2024/08/23 | 795 | 800 | 794 | 796 | 43,500 |
| 2024/08/22 | 798 | 799 | 793 | 794 | 64,500 |
| 2024/08/21 | 794 | 796 | 792 | 795 | 46,800 |
| 2024/08/20 | 791 | 794 | 782 | 794 | 100,400 |
| 2024/08/19 | 790 | 791 | 781 | 791 | 54,500 |
| 2024/08/16 | 790 | 794 | 788 | 792 | 70,100 |
| 2024/08/15 | 778 | 789 | 775 | 789 | 66,900 |
| 2024/08/14 | 772 | 779 | 768 | 778 | 52,600 |
| 2024/08/13 | 772 | 772 | 766 | 769 | 40,500 |
| 2024/08/09 | 771 | 772 | 760 | 765 | 65,500 |
| 2024/08/08 | 757 | 762 | 750 | 756 | 58,800 |
| 2024/08/07 | 738 | 759 | 734 | 757 | 101,500 |
| 2024/08/06 | 720 | 746 | 720 | 738 | 217,300 |
| 2024/08/05 | 749 | 749 | 701 | 715 | 315,700 |
| 2024/08/02 | 773 | 775 | 760 | 760 | 116,900 |
| 2024/08/01 | 785 | 785 | 775 | 778 | 74,300 |
| 2024/07/31 | 778 | 785 | 777 | 785 | 68,200 |
| 2024/07/30 | 785 | 785 | 778 | 778 | 56,000 |
| 2024/07/29 | 784 | 784 | 780 | 782 | 47,200 |
| 2024/07/26 | 778 | 781 | 775 | 779 | 45,500 |
| 2024/07/25 | 778 | 780 | 775 | 778 | 61,800 |
| 2024/07/24 | 800 | 800 | 779 | 780 | 100,000 |
| 2024/07/23 | 780 | 781 | 778 | 780 | 72,500 |
| 2024/07/22 | 782 | 782 | 775 | 775 | 55,000 |
| 2024/07/19 | 778 | 780 | 777 | 779 | 44,700 |
| 2024/07/18 | 779 | 782 | 777 | 777 | 102,800 |
| 2024/07/17 | 777 | 780 | 771 | 779 | 367,600 |
| 2024/07/16 | 803 | 803 | 796 | 800 | 133,200 |
| 2024/07/12 | 797 | 802 | 797 | 800 | 96,900 |
| 2024/07/11 | 799 | 801 | 797 | 797 | 44,500 |
| 2024/07/10 | 797 | 801 | 797 | 798 | 203,300 |
| 2024/07/09 | 800 | 801 | 794 | 799 | 130,100 |
| 2024/07/08 | 800 | 802 | 789 | 793 | 180,800 |
| 2024/07/05 | 805 | 805 | 799 | 799 | 95,400 |
| 2024/07/04 | 803 | 805 | 800 | 802 | 82,000 |
| 2024/07/03 | 799 | 802 | 798 | 801 | 75,000 |
| 2024/07/02 | 802 | 802 | 796 | 797 | 188,500 |
| 2024/07/01 | 803 | 805 | 798 | 800 | 175,800 |
| 2024/06/28 | 811 | 811 | 801 | 803 | 63,600 |
| 2024/06/27 | 811 | 813 | 808 | 808 | 75,200 |
| 2024/06/26 | 808 | 813 | 805 | 811 | 95,200 |
| 2024/06/25 | 800 | 812 | 796 | 808 | 347,000 |
| 2024/06/24 | 799 | 799 | 795 | 799 | 98,200 |
| 2024/06/21 | 802 | 804 | 795 | 796 | 138,500 |
| 2024/06/20 | 802 | 803 | 797 | 800 | 59,800 |
| 2024/06/19 | 800 | 802 | 797 | 800 | 113,100 |
| 2024/06/18 | 800 | 800 | 795 | 795 | 113,200 |
| 2024/06/17 | 804 | 804 | 795 | 797 | 117,900 |
| 2024/06/14 | 799 | 803 | 797 | 800 | 158,500 |
| 2024/06/13 | 798 | 798 | 793 | 793 | 74,500 |
| 2024/06/12 | 798 | 800 | 794 | 796 | 139,800 |
| 2024/06/11 | 797 | 800 | 793 | 795 | 139,700 |
| 2024/06/10 | 795 | 797 | 793 | 793 | 94,200 |
| 2024/06/07 | 797 | 797 | 793 | 795 | 78,600 |
| 2024/06/06 | 796 | 797 | 793 | 797 | 89,100 |
| 2024/06/05 | 796 | 798 | 793 | 796 | 119,500 |
| 2024/06/04 | 786 | 796 | 786 | 794 | 231,600 |
| 2024/06/03 | 780 | 786 | 777 | 786 | 159,100 |
| 2024/05/31 | 770 | 777 | 770 | 773 | 78,600 |
| 2024/05/30 | 774 | 774 | 769 | 773 | 96,200 |
| 2024/05/29 | 777 | 779 | 775 | 776 | 42,900 |
| 2024/05/28 | 782 | 783 | 777 | 777 | 55,700 |
| 2024/05/27 | 775 | 780 | 775 | 780 | 50,400 |
| 2024/05/24 | 772 | 777 | 771 | 774 | 64,000 |
| 2024/05/23 | 780 | 780 | 775 | 775 | 39,100 |
| 2024/05/22 | 779 | 780 | 776 | 776 | 47,400 |
| 2024/05/21 | 782 | 783 | 779 | 779 | 61,900 |
| 2024/05/20 | 779 | 783 | 775 | 780 | 88,900 |
| 2024/05/17 | 775 | 781 | 775 | 778 | 56,900 |
| 2024/05/16 | 776 | 778 | 774 | 775 | 70,800 |
| 2024/05/15 | 784 | 784 | 777 | 777 | 121,300 |
| 2024/05/14 | 784 | 784 | 780 | 782 | 64,600 |
| 2024/05/13 | 779 | 784 | 779 | 784 | 89,800 |
| 2024/05/10 | 782 | 782 | 777 | 777 | 66,800 |
| 2024/05/09 | 783 | 783 | 776 | 782 | 112,100 |
| 2024/05/08 | 775 | 783 | 774 | 783 | 191,500 |
| 2024/05/07 | 773 | 776 | 771 | 774 | 93,700 |
| 2024/05/02 | 771 | 773 | 767 | 770 | 81,100 |
| 2024/05/01 | 763 | 772 | 763 | 769 | 154,400 |
| 2024/04/30 | 760 | 765 | 760 | 763 | 127,400 |
| 2024/04/26 | 760 | 760 | 756 | 758 | 84,700 |
| 2024/04/25 | 761 | 765 | 760 | 760 | 78,800 |
| 2024/04/24 | 763 | 764 | 761 | 761 | 40,800 |
| 2024/04/23 | 761 | 765 | 760 | 763 | 87,500 |
| 2024/04/22 | 753 | 762 | 752 | 759 | 103,900 |
| 2024/04/19 | 762 | 762 | 749 | 749 | 114,600 |
| 2024/04/18 | 758 | 762 | 754 | 760 | 210,400 |
| 2024/04/17 | 753 | 762 | 745 | 758 | 278,400 |
| 2024/04/16 | 750 | 755 | 748 | 748 | 485,400 |
| 2024/04/15 | 761 | 766 | 759 | 765 | 171,200 |
| 2024/04/12 | 762 | 763 | 759 | 759 | 90,700 |
| 2024/04/11 | 762 | 764 | 759 | 760 | 112,700 |
| 2024/04/10 | 764 | 767 | 758 | 764 | 156,300 |
| 2024/04/09 | 753 | 763 | 753 | 762 | 154,900 |
| 2024/04/08 | 752 | 754 | 750 | 753 | 116,500 |
| 2024/04/05 | 752 | 753 | 750 | 751 | 121,300 |
| 2024/04/04 | 759 | 759 | 752 | 752 | 157,700 |
| 2024/04/03 | 758 | 759 | 755 | 756 | 133,000 |
| 2024/04/02 | 762 | 764 | 757 | 758 | 225,700 |
| 2024/04/01 | 761 | 764 | 759 | 760 | 97,900 |
| 2024/03/29 | 756 | 762 | 756 | 760 | 301,900 |
| 2024/03/28 | 763 | 763 | 757 | 759 | 194,600 |
| 2024/03/27 | 759 | 763 | 759 | 763 | 131,100 |
| 2024/03/26 | 759 | 761 | 755 | 761 | 185,300 |
| 2024/03/25 | 766 | 767 | 758 | 759 | 238,400 |
| 2024/03/22 | 763 | 767 | 762 | 763 | 397,600 |
| 2024/03/21 | 768 | 771 | 765 | 766 | 236,500 |
| 2024/03/19 | 761 | 766 | 760 | 766 | 169,300 |
| 2024/03/18 | 760 | 764 | 758 | 759 | 184,900 |
| 2024/03/15 | 761 | 762 | 755 | 759 | 211,500 |
| 2024/03/14 | 760 | 765 | 760 | 762 | 172,800 |
| 2024/03/13 | 754 | 763 | 753 | 761 | 281,500 |
| 2024/03/12 | 740 | 752 | 739 | 751 | 249,600 |
| 2024/03/11 | 759 | 761 | 737 | 743 | 621,400 |
| 2024/03/08 | 766 | 768 | 760 | 760 | 430,200 |
| 2024/03/07 | 771 | 773 | 765 | 766 | 392,100 |
| 2024/03/06 | 771 | 775 | 769 | 770 | 290,400 |
| 2024/03/05 | 769 | 772 | 766 | 769 | 269,000 |
| 2024/03/04 | 772 | 773 | 765 | 769 | 436,800 |
| 2024/03/01 | 784 | 787 | 769 | 771 | 852,200 |
| 2024/02/29 | 786 | 792 | 782 | 787 | 466,300 |
| 2024/02/28 | 783 | 801 | 780 | 791 | 1,129,400 |
| 2024/02/27 | 853 | 856 | 846 | 848 | 886,400 |
| 2024/02/26 | 838 | 848 | 837 | 844 | 667,200 |
| 2024/02/22 | 830 | 834 | 829 | 832 | 551,500 |
| 2024/02/21 | 826 | 828 | 825 | 826 | 319,500 |
| 2024/02/20 | 825 | 827 | 822 | 823 | 587,900 |
| 2024/02/19 | 823 | 829 | 822 | 828 | 462,900 |
| 2024/02/16 | 822 | 824 | 821 | 821 | 326,800 |
| 2024/02/15 | 822 | 823 | 820 | 820 | 296,700 |
| 2024/02/14 | 823 | 824 | 820 | 822 | 289,000 |
| 2024/02/13 | 823 | 824 | 821 | 821 | 298,400 |
| 2024/02/09 | 821 | 823 | 819 | 820 | 283,400 |
| 2024/02/08 | 820 | 821 | 819 | 821 | 263,200 |
| 2024/02/07 | 822 | 823 | 819 | 819 | 278,500 |
| 2024/02/06 | 821 | 822 | 818 | 819 | 305,100 |
| 2024/02/05 | 826 | 826 | 820 | 820 | 550,500 |
| 2024/02/02 | 824 | 824 | 818 | 820 | 304,500 |
| 2024/02/01 | 824 | 825 | 820 | 820 | 326,400 |
| 2024/01/31 | 820 | 825 | 820 | 822 | 415,500 |
| 2024/01/30 | 828 | 828 | 819 | 819 | 497,100 |
| 2024/01/29 | 823 | 825 | 821 | 824 | 231,200 |
| 2024/01/26 | 824 | 824 | 818 | 819 | 234,600 |
| 2024/01/25 | 818 | 820 | 815 | 819 | 343,900 |
| 2024/01/24 | 819 | 822 | 817 | 820 | 217,000 |
| 2024/01/23 | 830 | 830 | 818 | 818 | 460,500 |
| 2024/01/22 | 822 | 824 | 819 | 822 | 313,800 |
| 2024/01/19 | 822 | 825 | 818 | 821 | 242,200 |
| 2024/01/18 | 824 | 824 | 813 | 813 | 549,900 |
| 2024/01/17 | 830 | 835 | 823 | 823 | 489,600 |
| 2024/01/16 | 832 | 852 | 824 | 824 | 1,365,900 |
| 2024/01/15 | 833 | 833 | 823 | 824 | 641,100 |
| 2024/01/12 | 834 | 838 | 826 | 827 | 377,800 |
| 2024/01/11 | 830 | 832 | 823 | 826 | 419,900 |
| 2024/01/10 | 833 | 837 | 827 | 829 | 322,500 |
| 2024/01/09 | 823 | 829 | 820 | 827 | 586,700 |
| 2024/01/05 | 823 | 830 | 823 | 828 | 311,100 |
| 2024/01/04 | 822 | 830 | 816 | 830 | 305,500 |