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 |
---|---|---|---|---|---|
2024/04/26 | 915 | 968 | 900 | 952 | 137,400 |
2024/04/25 | 935 | 939 | 918 | 920 | 26,500 |
2024/04/24 | 945 | 945 | 922 | 935 | 48,400 |
2024/04/23 | 954 | 961 | 937 | 945 | 36,300 |
2024/04/22 | 942 | 962 | 941 | 948 | 20,300 |
2024/04/19 | 979 | 979 | 938 | 940 | 46,900 |
2024/04/18 | 972 | 997 | 964 | 991 | 31,900 |
2024/04/17 | 965 | 988 | 953 | 977 | 42,200 |
2024/04/16 | 1,005 | 1,012 | 968 | 968 | 57,000 |
2024/04/15 | 1,015 | 1,017 | 1,001 | 1,012 | 59,400 |
2024/04/12 | 1,036 | 1,041 | 1,008 | 1,017 | 58,400 |
2024/04/11 | 1,035 | 1,054 | 1,006 | 1,010 | 86,200 |
2024/04/10 | 1,080 | 1,080 | 1,026 | 1,041 | 120,800 |
2024/04/09 | 1,016 | 1,065 | 1,006 | 1,050 | 199,900 |
2024/04/08 | 929 | 1,024 | 922 | 1,017 | 239,700 |
2024/04/05 | 890 | 913 | 886 | 899 | 46,100 |
2024/04/04 | 899 | 912 | 891 | 909 | 27,700 |
2024/04/03 | 879 | 903 | 841 | 888 | 64,100 |
2024/04/02 | 895 | 903 | 854 | 883 | 97,400 |
2024/04/01 | 898 | 898 | 881 | 890 | 47,800 |
2024/03/29 | 871 | 888 | 871 | 888 | 19,000 |
2024/03/28 | 880 | 886 | 874 | 876 | 24,600 |
2024/03/27 | 857 | 895 | 857 | 889 | 66,000 |
2024/03/26 | 859 | 860 | 855 | 857 | 18,500 |
2024/03/25 | 861 | 871 | 853 | 862 | 35,700 |
2024/03/22 | 898 | 900 | 858 | 873 | 36,400 |
2024/03/21 | 886 | 893 | 882 | 887 | 16,200 |
2024/03/19 | 892 | 892 | 874 | 881 | 19,300 |
2024/03/18 | 861 | 898 | 861 | 898 | 57,600 |
2024/03/15 | 841 | 848 | 835 | 848 | 16,700 |
2024/03/14 | 831 | 844 | 827 | 842 | 21,600 |
2024/03/13 | 847 | 847 | 827 | 827 | 21,000 |
2024/03/12 | 835 | 843 | 829 | 842 | 20,100 |
2024/03/11 | 846 | 852 | 827 | 839 | 38,400 |
2024/03/08 | 867 | 878 | 863 | 867 | 30,700 |
2024/03/07 | 898 | 898 | 865 | 865 | 27,700 |
2024/03/06 | 873 | 893 | 865 | 883 | 24,000 |
2024/03/05 | 858 | 869 | 851 | 869 | 23,000 |
2024/03/04 | 862 | 871 | 852 | 860 | 39,300 |
2024/03/01 | 875 | 883 | 859 | 861 | 35,500 |
2024/02/29 | 880 | 893 | 866 | 872 | 46,100 |
2024/02/28 | 909 | 925 | 872 | 877 | 62,800 |
2024/02/27 | 940 | 947 | 890 | 894 | 106,600 |
2024/02/26 | 910 | 941 | 902 | 939 | 127,100 |
2024/02/22 | 849 | 897 | 849 | 884 | 121,900 |
2024/02/21 | 831 | 837 | 818 | 834 | 40,000 |
2024/02/20 | 811 | 849 | 804 | 840 | 109,600 |
2024/02/19 | 786 | 817 | 783 | 814 | 41,200 |
2024/02/16 | 800 | 813 | 790 | 790 | 52,600 |
2024/02/15 | 831 | 837 | 795 | 795 | 86,200 |
2024/02/14 | 815 | 850 | 815 | 827 | 92,200 |
2024/02/13 | 930 | 945 | 815 | 832 | 189,200 |
2024/02/09 | 939 | 947 | 928 | 928 | 23,700 |
2024/02/08 | 952 | 952 | 925 | 939 | 42,600 |
2024/02/07 | 967 | 967 | 940 | 952 | 41,500 |
2024/02/06 | 955 | 985 | 955 | 968 | 45,600 |
2024/02/05 | 951 | 963 | 934 | 953 | 73,000 |
2024/02/02 | 982 | 985 | 966 | 966 | 49,400 |
2024/02/01 | 1,008 | 1,019 | 982 | 983 | 83,000 |
2024/01/31 | 1,022 | 1,028 | 1,009 | 1,021 | 36,900 |
2024/01/30 | 1,029 | 1,047 | 1,025 | 1,027 | 122,800 |
2024/01/29 | 1,054 | 1,059 | 1,017 | 1,024 | 111,900 |
2024/01/26 | 1,089 | 1,100 | 1,056 | 1,064 | 88,800 |
2024/01/25 | 1,063 | 1,104 | 1,058 | 1,098 | 68,800 |
2024/01/24 | 1,051 | 1,077 | 1,048 | 1,063 | 44,700 |
2024/01/23 | 1,090 | 1,090 | 1,045 | 1,060 | 88,100 |
2024/01/22 | 1,045 | 1,083 | 1,045 | 1,079 | 91,800 |
2024/01/19 | 1,037 | 1,052 | 1,013 | 1,037 | 70,800 |
2024/01/18 | 1,032 | 1,052 | 1,023 | 1,024 | 63,800 |
2024/01/17 | 1,055 | 1,064 | 1,021 | 1,021 | 117,400 |
2024/01/16 | 1,020 | 1,057 | 1,004 | 1,055 | 122,300 |
2024/01/15 | 1,011 | 1,032 | 991 | 1,016 | 107,600 |
2024/01/12 | 1,033 | 1,034 | 1,010 | 1,024 | 82,100 |
2024/01/11 | 1,048 | 1,067 | 1,025 | 1,043 | 86,100 |
2024/01/10 | 1,023 | 1,055 | 1,015 | 1,033 | 107,500 |
2024/01/09 | 1,085 | 1,120 | 1,040 | 1,041 | 207,900 |
2024/01/05 | 1,095 | 1,099 | 1,058 | 1,089 | 219,700 |
2024/01/04 | 1,008 | 1,094 | 1,002 | 1,085 | 287,500 |
2023/12/29 | 947 | 1,004 | 941 | 983 | 175,800 |
2023/12/28 | 897 | 988 | 885 | 951 | 275,900 |
2023/12/27 | 890 | 899 | 886 | 897 | 32,000 |
2023/12/26 | 885 | 897 | 864 | 894 | 47,900 |
2023/12/25 | 907 | 907 | 888 | 890 | 54,300 |
2023/12/22 | 892 | 918 | 892 | 904 | 51,700 |
2023/12/21 | 899 | 909 | 890 | 894 | 36,700 |
2023/12/20 | 907 | 935 | 899 | 901 | 91,200 |
2023/12/19 | 918 | 918 | 881 | 893 | 62,500 |
2023/12/18 | 918 | 918 | 880 | 913 | 83,700 |
2023/12/15 | 879 | 940 | 879 | 922 | 141,100 |
2023/12/14 | 901 | 916 | 867 | 883 | 73,800 |
2023/12/13 | 859 | 894 | 859 | 891 | 91,000 |
2023/12/12 | 896 | 900 | 848 | 859 | 162,400 |
2023/12/11 | 912 | 930 | 884 | 895 | 156,200 |
2023/12/08 | 914 | 940 | 880 | 910 | 264,000 |
2023/12/07 | 878 | 927 | 866 | 926 | 420,500 |
2023/12/06 | 875 | 900 | 840 | 878 | 438,700 |
2023/12/05 | 828 | 882 | 828 | 861 | 415,900 |
2023/12/04 | 750 | 820 | 748 | 803 | 156,600 |
2023/12/01 | 742 | 773 | 731 | 752 | 80,800 |
2023/11/30 | 705 | 749 | 694 | 744 | 86,200 |
2023/11/29 | 681 | 724 | 681 | 711 | 81,500 |
2023/11/28 | 680 | 684 | 677 | 684 | 21,900 |
2023/11/27 | 671 | 679 | 671 | 679 | 7,500 |
2023/11/24 | 677 | 677 | 668 | 672 | 20,600 |
2023/11/22 | 666 | 674 | 660 | 674 | 13,400 |
2023/11/21 | 658 | 673 | 653 | 669 | 40,200 |
2023/11/20 | 666 | 667 | 656 | 656 | 5,800 |
2023/11/17 | 658 | 666 | 657 | 665 | 24,200 |
2023/11/16 | 645 | 657 | 645 | 657 | 10,600 |
2023/11/15 | 644 | 649 | 644 | 644 | 5,500 |
2023/11/14 | 652 | 652 | 645 | 647 | 10,200 |
2023/11/13 | 644 | 652 | 640 | 652 | 17,100 |
2023/11/10 | 637 | 646 | 635 | 645 | 21,700 |
2023/11/09 | 629 | 645 | 629 | 637 | 13,400 |
2023/11/08 | 637 | 638 | 628 | 632 | 24,000 |
2023/11/07 | 640 | 645 | 635 | 638 | 11,600 |
2023/11/06 | 637 | 641 | 632 | 637 | 20,500 |
2023/11/02 | 638 | 642 | 633 | 634 | 43,900 |
2023/11/01 | 651 | 652 | 635 | 636 | 53,400 |
2023/10/31 | 662 | 662 | 643 | 650 | 67,000 |
2023/10/30 | 678 | 678 | 650 | 662 | 49,800 |
2023/10/27 | 658 | 668 | 658 | 665 | 10,600 |
2023/10/26 | 670 | 670 | 656 | 658 | 18,800 |
2023/10/25 | 665 | 677 | 664 | 670 | 19,900 |
2023/10/24 | 642 | 694 | 626 | 663 | 83,900 |
2023/10/23 | 644 | 649 | 641 | 641 | 12,000 |
2023/10/20 | 652 | 652 | 642 | 650 | 10,100 |
2023/10/19 | 645 | 655 | 645 | 653 | 6,900 |
2023/10/18 | 647 | 653 | 643 | 650 | 7,600 |
2023/10/17 | 641 | 653 | 640 | 644 | 8,400 |
2023/10/16 | 648 | 648 | 637 | 643 | 14,400 |
2023/10/13 | 654 | 657 | 644 | 648 | 19,800 |
2023/10/12 | 653 | 661 | 646 | 658 | 29,700 |
2023/10/11 | 663 | 667 | 651 | 653 | 13,600 |
2023/10/10 | 662 | 669 | 658 | 663 | 13,200 |
2023/10/06 | 654 | 664 | 654 | 661 | 8,700 |
2023/10/05 | 635 | 654 | 635 | 650 | 31,400 |
2023/10/04 | 654 | 655 | 635 | 635 | 32,900 |
2023/10/03 | 666 | 667 | 656 | 659 | 18,900 |
2023/10/02 | 675 | 683 | 666 | 666 | 27,200 |
2023/09/29 | 670 | 682 | 667 | 682 | 36,200 |
2023/09/28 | 678 | 679 | 670 | 670 | 10,700 |
2023/09/27 | 672 | 677 | 664 | 677 | 16,700 |
2023/09/26 | 678 | 678 | 671 | 672 | 16,600 |
2023/09/25 | 672 | 677 | 672 | 672 | 9,300 |
2023/09/22 | 676 | 676 | 669 | 672 | 15,300 |
2023/09/21 | 671 | 674 | 668 | 673 | 19,200 |
2023/09/20 | 678 | 680 | 669 | 670 | 34,400 |
2023/09/19 | 680 | 681 | 673 | 681 | 13,800 |
2023/09/15 | 681 | 688 | 677 | 681 | 17,600 |
2023/09/14 | 681 | 683 | 679 | 681 | 8,000 |
2023/09/13 | 680 | 687 | 675 | 677 | 11,000 |
2023/09/12 | 676 | 681 | 675 | 681 | 9,300 |
2023/09/11 | 672 | 676 | 670 | 676 | 7,000 |
2023/09/08 | 674 | 676 | 670 | 676 | 15,600 |
2023/09/07 | 677 | 681 | 670 | 678 | 17,700 |
2023/09/06 | 680 | 680 | 676 | 677 | 8,000 |
2023/09/05 | 678 | 682 | 677 | 681 | 8,100 |
2023/09/04 | 680 | 685 | 677 | 682 | 11,900 |
2023/09/01 | 681 | 685 | 679 | 682 | 6,200 |
2023/08/31 | 694 | 694 | 681 | 681 | 6,200 |
2023/08/30 | 681 | 689 | 681 | 681 | 5,700 |
2023/08/29 | 683 | 688 | 680 | 686 | 3,800 |
2023/08/28 | 686 | 694 | 684 | 689 | 11,700 |
2023/08/25 | 680 | 683 | 673 | 677 | 7,700 |
2023/08/24 | 675 | 680 | 675 | 678 | 6,900 |
2023/08/23 | 670 | 676 | 670 | 675 | 5,900 |
2023/08/22 | 668 | 673 | 665 | 673 | 3,600 |
2023/08/21 | 671 | 677 | 666 | 668 | 11,900 |
2023/08/18 | 656 | 671 | 654 | 666 | 15,900 |
2023/08/17 | 663 | 666 | 655 | 659 | 24,400 |
2023/08/16 | 666 | 677 | 666 | 666 | 7,700 |
2023/08/15 | 668 | 678 | 663 | 675 | 19,200 |
2023/08/14 | 666 | 671 | 665 | 670 | 21,000 |
2023/08/10 | 666 | 677 | 662 | 667 | 47,400 |
2023/08/09 | 679 | 680 | 662 | 665 | 25,700 |
2023/08/08 | 684 | 685 | 675 | 679 | 7,600 |
2023/08/07 | 676 | 689 | 670 | 689 | 9,900 |
2023/08/04 | 670 | 684 | 667 | 681 | 25,000 |
2023/08/03 | 688 | 692 | 668 | 674 | 43,200 |
2023/08/02 | 702 | 707 | 698 | 698 | 13,600 |
2023/08/01 | 710 | 714 | 709 | 713 | 8,000 |
2023/07/31 | 730 | 730 | 714 | 717 | 21,600 |
2023/07/28 | 730 | 730 | 697 | 722 | 80,000 |
2023/07/27 | 710 | 733 | 710 | 729 | 11,800 |
2023/07/26 | 720 | 723 | 711 | 719 | 21,900 |
2023/07/25 | 707 | 712 | 703 | 710 | 18,000 |
2023/07/24 | 701 | 707 | 701 | 701 | 16,400 |
2023/07/21 | 713 | 725 | 705 | 705 | 31,800 |
2023/07/20 | 719 | 719 | 703 | 717 | 23,600 |
2023/07/19 | 698 | 719 | 698 | 719 | 21,300 |
2023/07/18 | 696 | 696 | 687 | 691 | 14,300 |
2023/07/14 | 706 | 706 | 690 | 698 | 11,200 |
2023/07/13 | 696 | 704 | 689 | 699 | 15,100 |
2023/07/12 | 708 | 708 | 693 | 695 | 16,300 |
2023/07/11 | 720 | 726 | 708 | 710 | 21,800 |
2023/07/10 | 723 | 730 | 713 | 715 | 27,900 |
2023/07/07 | 719 | 738 | 709 | 728 | 25,200 |
2023/07/06 | 733 | 733 | 705 | 719 | 28,900 |
2023/07/05 | 731 | 743 | 722 | 729 | 33,600 |