巴川コーポレーション(3878)の株価時系列情報
巴川コーポレーション(3878)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 683 | 683 | 674 | 676 | 14,500 |
| 2025/06/12 | 690 | 693 | 683 | 686 | 12,400 |
| 2025/06/11 | 677 | 689 | 677 | 689 | 10,300 |
| 2025/06/10 | 682 | 689 | 679 | 679 | 9,700 |
| 2025/06/09 | 681 | 684 | 680 | 682 | 12,000 |
| 2025/06/06 | 691 | 691 | 674 | 676 | 25,900 |
| 2025/06/05 | 703 | 703 | 693 | 695 | 18,800 |
| 2025/06/04 | 701 | 705 | 700 | 704 | 23,500 |
| 2025/06/03 | 700 | 709 | 697 | 704 | 26,300 |
| 2025/06/02 | 720 | 720 | 696 | 710 | 56,000 |
| 2025/05/30 | 716 | 739 | 715 | 715 | 58,100 |
| 2025/05/29 | 694 | 730 | 694 | 716 | 62,800 |
| 2025/05/28 | 707 | 712 | 686 | 693 | 63,800 |
| 2025/05/27 | 669 | 716 | 663 | 697 | 147,800 |
| 2025/05/26 | 675 | 676 | 652 | 653 | 64,300 |
| 2025/05/23 | 653 | 680 | 645 | 665 | 205,200 |
| 2025/05/22 | 598 | 603 | 598 | 599 | 18,100 |
| 2025/05/21 | 598 | 604 | 598 | 598 | 13,200 |
| 2025/05/20 | 604 | 607 | 598 | 598 | 10,700 |
| 2025/05/19 | 598 | 607 | 598 | 602 | 6,700 |
| 2025/05/16 | 623 | 623 | 596 | 598 | 35,600 |
| 2025/05/15 | 641 | 653 | 615 | 628 | 50,600 |
| 2025/05/14 | 630 | 640 | 627 | 640 | 11,100 |
| 2025/05/13 | 637 | 637 | 617 | 627 | 21,500 |
| 2025/05/12 | 633 | 641 | 629 | 633 | 15,300 |
| 2025/05/09 | 633 | 634 | 626 | 633 | 17,300 |
| 2025/05/08 | 627 | 633 | 627 | 632 | 9,500 |
| 2025/05/07 | 630 | 632 | 622 | 630 | 14,200 |
| 2025/05/02 | 632 | 632 | 624 | 630 | 10,500 |
| 2025/05/01 | 629 | 632 | 624 | 632 | 7,600 |
| 2025/04/30 | 643 | 643 | 627 | 628 | 9,300 |
| 2025/04/28 | 635 | 641 | 633 | 634 | 13,300 |
| 2025/04/25 | 664 | 666 | 635 | 637 | 47,600 |
| 2025/04/24 | 658 | 659 | 648 | 648 | 13,600 |
| 2025/04/23 | 644 | 653 | 644 | 653 | 9,000 |
| 2025/04/22 | 639 | 645 | 635 | 639 | 3,100 |
| 2025/04/21 | 645 | 646 | 635 | 641 | 5,200 |
| 2025/04/18 | 640 | 653 | 640 | 642 | 13,300 |
| 2025/04/17 | 630 | 640 | 630 | 637 | 4,600 |
| 2025/04/16 | 643 | 643 | 625 | 634 | 9,700 |
| 2025/04/15 | 635 | 652 | 635 | 637 | 20,000 |
| 2025/04/14 | 625 | 641 | 621 | 634 | 23,000 |
| 2025/04/11 | 613 | 617 | 578 | 606 | 18,700 |
| 2025/04/10 | 631 | 640 | 600 | 618 | 32,100 |
| 2025/04/09 | 594 | 605 | 573 | 605 | 16,600 |
| 2025/04/08 | 588 | 615 | 588 | 604 | 27,600 |
| 2025/04/07 | 581 | 593 | 558 | 558 | 49,000 |
| 2025/04/04 | 649 | 650 | 609 | 622 | 66,200 |
| 2025/04/03 | 679 | 679 | 662 | 668 | 26,500 |
| 2025/04/02 | 709 | 710 | 670 | 686 | 58,000 |
| 2025/04/01 | 719 | 721 | 703 | 710 | 9,700 |
| 2025/03/31 | 737 | 737 | 714 | 719 | 20,700 |
| 2025/03/28 | 766 | 766 | 738 | 740 | 11,000 |
| 2025/03/27 | 751 | 758 | 751 | 751 | 7,900 |
| 2025/03/26 | 769 | 770 | 758 | 758 | 13,500 |
| 2025/03/25 | 774 | 775 | 761 | 765 | 11,400 |
| 2025/03/24 | 750 | 770 | 745 | 769 | 19,000 |
| 2025/03/21 | 747 | 767 | 743 | 743 | 27,900 |
| 2025/03/19 | 742 | 754 | 742 | 750 | 7,200 |
| 2025/03/18 | 737 | 742 | 735 | 742 | 6,700 |
| 2025/03/17 | 730 | 739 | 728 | 728 | 10,600 |
| 2025/03/14 | 730 | 735 | 726 | 727 | 7,600 |
| 2025/03/13 | 726 | 737 | 720 | 737 | 9,700 |
| 2025/03/12 | 718 | 726 | 717 | 726 | 5,700 |
| 2025/03/11 | 726 | 726 | 716 | 720 | 9,400 |
| 2025/03/10 | 736 | 738 | 730 | 731 | 5,200 |
| 2025/03/07 | 725 | 738 | 723 | 738 | 20,900 |
| 2025/03/06 | 718 | 749 | 715 | 729 | 33,300 |
| 2025/03/05 | 713 | 724 | 713 | 713 | 17,600 |
| 2025/03/04 | 726 | 726 | 715 | 719 | 7,200 |
| 2025/03/03 | 718 | 732 | 712 | 726 | 18,700 |
| 2025/02/28 | 721 | 721 | 706 | 712 | 15,500 |
| 2025/02/27 | 716 | 725 | 715 | 720 | 12,100 |
| 2025/02/26 | 723 | 723 | 713 | 719 | 9,100 |
| 2025/02/25 | 718 | 726 | 716 | 720 | 14,100 |
| 2025/02/21 | 730 | 732 | 723 | 728 | 8,200 |
| 2025/02/20 | 743 | 743 | 727 | 730 | 12,300 |
| 2025/02/19 | 747 | 752 | 743 | 744 | 11,500 |
| 2025/02/18 | 755 | 755 | 746 | 751 | 11,700 |
| 2025/02/17 | 754 | 760 | 747 | 758 | 21,500 |
| 2025/02/14 | 747 | 758 | 747 | 753 | 43,100 |
| 2025/02/13 | 770 | 790 | 749 | 759 | 75,000 |
| 2025/02/12 | 766 | 775 | 758 | 775 | 10,200 |
| 2025/02/10 | 761 | 764 | 758 | 761 | 20,100 |
| 2025/02/07 | 767 | 769 | 761 | 761 | 12,600 |
| 2025/02/06 | 764 | 778 | 763 | 766 | 24,700 |
| 2025/02/05 | 770 | 773 | 762 | 768 | 11,500 |
| 2025/02/04 | 748 | 779 | 744 | 770 | 24,800 |
| 2025/02/03 | 738 | 750 | 730 | 741 | 35,000 |
| 2025/01/31 | 761 | 773 | 750 | 751 | 38,000 |
| 2025/01/30 | 773 | 788 | 762 | 762 | 115,100 |
| 2025/01/29 | 783 | 793 | 780 | 781 | 38,600 |
| 2025/01/28 | 810 | 815 | 794 | 794 | 112,300 |
| 2025/01/27 | 847 | 850 | 800 | 828 | 213,300 |
| 2025/01/24 | 809 | 850 | 793 | 817 | 566,300 |
| 2025/01/23 | 794 | 796 | 742 | 764 | 363,200 |
| 2025/01/22 | 686 | 713 | 686 | 704 | 25,700 |
| 2025/01/21 | 693 | 693 | 676 | 686 | 9,200 |
| 2025/01/20 | 671 | 694 | 671 | 689 | 15,800 |
| 2025/01/17 | 683 | 694 | 668 | 671 | 27,000 |
| 2025/01/16 | 692 | 694 | 675 | 681 | 32,400 |
| 2025/01/15 | 704 | 706 | 690 | 690 | 19,100 |
| 2025/01/14 | 708 | 712 | 700 | 706 | 18,100 |
| 2025/01/10 | 715 | 721 | 711 | 712 | 11,000 |
| 2025/01/09 | 712 | 719 | 705 | 715 | 19,700 |
| 2025/01/08 | 703 | 709 | 700 | 709 | 9,300 |
| 2025/01/07 | 698 | 713 | 698 | 708 | 12,200 |
| 2025/01/06 | 721 | 721 | 695 | 695 | 20,900 |
| 2024/12/30 | 710 | 711 | 705 | 711 | 11,600 |
| 2024/12/27 | 693 | 706 | 691 | 706 | 26,000 |
| 2024/12/26 | 690 | 700 | 690 | 692 | 21,500 |
| 2024/12/25 | 692 | 697 | 689 | 692 | 24,700 |
| 2024/12/24 | 700 | 701 | 679 | 692 | 31,500 |
| 2024/12/23 | 700 | 702 | 697 | 699 | 10,800 |
| 2024/12/20 | 705 | 705 | 695 | 696 | 7,700 |
| 2024/12/19 | 691 | 708 | 691 | 701 | 22,900 |
| 2024/12/18 | 699 | 703 | 687 | 694 | 43,300 |
| 2024/12/17 | 701 | 703 | 699 | 699 | 15,200 |
| 2024/12/16 | 701 | 704 | 700 | 701 | 7,400 |
| 2024/12/13 | 705 | 706 | 700 | 700 | 12,600 |
| 2024/12/12 | 706 | 706 | 697 | 700 | 20,900 |
| 2024/12/11 | 701 | 707 | 698 | 700 | 19,600 |
| 2024/12/10 | 704 | 706 | 702 | 705 | 9,400 |
| 2024/12/09 | 704 | 708 | 701 | 705 | 12,600 |
| 2024/12/06 | 706 | 709 | 700 | 704 | 14,100 |
| 2024/12/05 | 705 | 707 | 701 | 705 | 8,100 |
| 2024/12/04 | 714 | 714 | 704 | 704 | 9,500 |
| 2024/12/03 | 715 | 720 | 714 | 715 | 9,200 |
| 2024/12/02 | 716 | 716 | 710 | 715 | 6,500 |
| 2024/11/29 | 714 | 718 | 712 | 716 | 2,500 |
| 2024/11/28 | 719 | 725 | 710 | 715 | 6,700 |
| 2024/11/27 | 732 | 732 | 707 | 715 | 10,600 |
| 2024/11/26 | 728 | 728 | 715 | 726 | 10,100 |
| 2024/11/25 | 726 | 731 | 723 | 731 | 6,000 |
| 2024/11/22 | 727 | 731 | 721 | 721 | 5,200 |
| 2024/11/21 | 742 | 742 | 727 | 727 | 5,400 |
| 2024/11/20 | 739 | 742 | 737 | 742 | 5,400 |
| 2024/11/19 | 724 | 742 | 724 | 739 | 6,100 |
| 2024/11/18 | 739 | 746 | 716 | 724 | 29,100 |
| 2024/11/15 | 744 | 746 | 734 | 742 | 8,400 |
| 2024/11/14 | 742 | 752 | 740 | 744 | 13,800 |
| 2024/11/13 | 744 | 749 | 738 | 742 | 9,400 |
| 2024/11/12 | 737 | 750 | 734 | 746 | 14,300 |
| 2024/11/11 | 756 | 756 | 722 | 731 | 15,000 |
| 2024/11/08 | 735 | 810 | 726 | 741 | 55,000 |
| 2024/11/07 | 712 | 727 | 708 | 723 | 14,700 |
| 2024/11/06 | 703 | 719 | 703 | 704 | 11,500 |
| 2024/11/05 | 698 | 703 | 698 | 703 | 9,400 |
| 2024/11/01 | 698 | 708 | 698 | 708 | 9,500 |
| 2024/10/31 | 697 | 712 | 696 | 708 | 21,700 |
| 2024/10/30 | 706 | 710 | 696 | 696 | 63,200 |
| 2024/10/29 | 713 | 721 | 705 | 708 | 26,600 |
| 2024/10/28 | 695 | 717 | 695 | 712 | 30,600 |
| 2024/10/25 | 717 | 726 | 693 | 704 | 41,400 |
| 2024/10/24 | 682 | 730 | 675 | 712 | 151,700 |
| 2024/10/23 | 683 | 690 | 682 | 682 | 10,200 |
| 2024/10/22 | 695 | 696 | 682 | 686 | 14,400 |
| 2024/10/21 | 698 | 702 | 694 | 695 | 10,600 |
| 2024/10/18 | 697 | 699 | 692 | 697 | 12,500 |
| 2024/10/17 | 699 | 703 | 696 | 697 | 8,800 |
| 2024/10/16 | 709 | 709 | 697 | 697 | 15,500 |
| 2024/10/15 | 709 | 715 | 704 | 710 | 9,500 |
| 2024/10/11 | 711 | 714 | 710 | 710 | 5,200 |
| 2024/10/10 | 713 | 715 | 708 | 710 | 19,900 |
| 2024/10/09 | 728 | 733 | 709 | 711 | 31,200 |
| 2024/10/08 | 735 | 736 | 726 | 727 | 14,700 |
| 2024/10/07 | 744 | 745 | 735 | 735 | 8,900 |
| 2024/10/04 | 733 | 740 | 732 | 732 | 10,400 |
| 2024/10/03 | 736 | 749 | 732 | 733 | 12,400 |
| 2024/10/02 | 740 | 741 | 730 | 731 | 17,900 |
| 2024/10/01 | 743 | 769 | 743 | 748 | 10,200 |
| 2024/09/30 | 752 | 756 | 733 | 743 | 31,600 |
| 2024/09/27 | 792 | 792 | 762 | 767 | 28,000 |
| 2024/09/26 | 750 | 762 | 744 | 762 | 13,200 |
| 2024/09/25 | 740 | 744 | 737 | 742 | 10,400 |
| 2024/09/24 | 755 | 755 | 738 | 743 | 10,600 |
| 2024/09/20 | 759 | 762 | 750 | 755 | 11,400 |
| 2024/09/19 | 744 | 761 | 744 | 750 | 8,700 |
| 2024/09/18 | 738 | 755 | 732 | 733 | 15,400 |
| 2024/09/17 | 763 | 763 | 723 | 738 | 21,700 |
| 2024/09/13 | 760 | 772 | 750 | 762 | 16,300 |
| 2024/09/12 | 750 | 759 | 749 | 759 | 6,000 |
| 2024/09/11 | 754 | 754 | 730 | 733 | 14,300 |
| 2024/09/10 | 768 | 773 | 764 | 764 | 9,100 |
| 2024/09/09 | 749 | 778 | 736 | 768 | 33,600 |
| 2024/09/06 | 780 | 787 | 760 | 760 | 15,700 |
| 2024/09/05 | 775 | 799 | 773 | 780 | 8,900 |
| 2024/09/04 | 797 | 802 | 775 | 775 | 40,700 |
| 2024/09/03 | 823 | 843 | 823 | 827 | 8,700 |
| 2024/09/02 | 811 | 826 | 805 | 825 | 18,400 |
| 2024/08/30 | 802 | 813 | 802 | 806 | 5,900 |
| 2024/08/29 | 792 | 802 | 788 | 802 | 13,300 |
| 2024/08/28 | 804 | 804 | 791 | 796 | 11,400 |
| 2024/08/27 | 785 | 805 | 785 | 805 | 20,200 |
| 2024/08/26 | 779 | 787 | 771 | 785 | 13,400 |
| 2024/08/23 | 782 | 785 | 770 | 785 | 17,100 |
| 2024/08/22 | 786 | 791 | 777 | 782 | 9,200 |
| 2024/08/21 | 786 | 786 | 777 | 782 | 12,800 |
| 2024/08/20 | 786 | 807 | 786 | 786 | 16,700 |
| 2024/08/19 | 773 | 807 | 772 | 773 | 37,500 |