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

バルテス・ホールディングス(4442)の株価時系列情報

バルテス・ホールディングス(4442)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
2019/12/30 1,800 1,904 1,785 1,851 319,300
2019/12/27 1,710 1,785 1,700 1,780 188,700
2019/12/26 1,700 1,714 1,663 1,683 84,800
2019/12/25 1,645 1,714 1,645 1,714 130,100
2019/12/24 1,627 1,638 1,619 1,635 26,200
2019/12/23 1,663 1,663 1,622 1,631 26,500
2019/12/20 1,646 1,680 1,635 1,663 46,100
2019/12/19 1,658 1,674 1,614 1,669 61,700
2019/12/18 1,650 1,688 1,645 1,682 103,500
2019/12/17 1,624 1,678 1,588 1,657 89,900
2019/12/16 1,595 1,615 1,575 1,611 43,200
2019/12/13 1,600 1,614 1,563 1,585 64,900
2019/12/12 1,550 1,620 1,546 1,614 98,000
2019/12/11 1,543 1,575 1,536 1,543 63,500
2019/12/10 1,535 1,561 1,531 1,537 55,800
2019/12/09 1,533 1,558 1,525 1,542 65,400
2019/12/06 1,529 1,553 1,502 1,516 162,000
2019/12/05 1,650 1,669 1,544 1,544 144,500
2019/12/04 1,635 1,661 1,627 1,638 74,200
2019/12/03 1,620 1,682 1,616 1,655 113,400
2019/12/02 1,597 1,675 1,589 1,650 272,200
2019/11/29 1,580 1,619 1,565 1,566 81,400
2019/11/28 1,555 1,640 1,546 1,580 267,600
2019/11/27 1,500 1,589 1,490 1,575 463,700
2019/11/26 1,462 1,496 1,462 1,477 80,000
2019/11/25 1,479 1,496 1,466 1,491 43,000
2019/11/22 1,500 1,513 1,488 1,500 44,100
2019/11/21 1,486 1,506 1,475 1,491 41,300
2019/11/20 1,466 1,530 1,460 1,516 141,800
2019/11/19 1,441 1,478 1,430 1,436 58,200
2019/11/18 1,440 1,473 1,432 1,447 41,800
2019/11/15 1,440 1,460 1,420 1,453 35,700
2019/11/14 1,474 1,474 1,442 1,447 40,400
2019/11/13 1,441 1,497 1,434 1,475 58,100
2019/11/12 1,431 1,468 1,430 1,447 171,300
2019/11/11 1,490 1,526 1,481 1,522 120,300
2019/11/08 1,487 1,511 1,435 1,467 88,600
2019/11/07 1,496 1,506 1,479 1,495 33,800
2019/11/06 1,509 1,517 1,473 1,488 50,000
2019/11/05 1,565 1,570 1,503 1,511 70,500
2019/11/01 1,564 1,590 1,536 1,562 45,000
2019/10/31 1,507 1,579 1,507 1,567 71,500
2019/10/30 1,518 1,525 1,490 1,507 33,300
2019/10/29 1,509 1,511 1,485 1,488 16,000
2019/10/28 1,496 1,514 1,495 1,497 12,600
2019/10/25 1,518 1,518 1,482 1,496 37,000
2019/10/24 1,530 1,530 1,497 1,501 27,800
2019/10/23 1,497 1,524 1,486 1,518 20,300
2019/10/21 1,470 1,536 1,470 1,497 46,900
2019/10/18 1,532 1,556 1,467 1,480 148,300
2019/10/17 1,572 1,597 1,539 1,542 61,900
2019/10/16 1,596 1,625 1,580 1,590 50,800
2019/10/15 1,600 1,620 1,584 1,597 47,000
2019/10/11 1,550 1,602 1,550 1,574 61,300
2019/10/10 1,585 1,600 1,542 1,543 35,900
2019/10/09 1,591 1,607 1,582 1,582 30,100
2019/10/08 1,601 1,626 1,571 1,610 37,000
2019/10/07 1,650 1,675 1,609 1,617 63,200
2019/10/04 1,620 1,647 1,588 1,641 111,200
2019/10/03 1,578 1,627 1,548 1,610 96,100
2019/10/02 1,570 1,602 1,570 1,575 42,700
2019/10/01 1,600 1,607 1,555 1,599 58,200
2019/09/30 1,546 1,600 1,545 1,598 88,500
2019/09/27 1,501 1,532 1,487 1,523 63,900
2019/09/26 1,529 1,530 1,485 1,499 53,900
2019/09/25 1,470 1,525 1,468 1,517 47,600
2019/09/24 1,485 1,498 1,467 1,481 55,800
2019/09/20 1,498 1,516 1,449 1,485 64,300
2019/09/19 1,537 1,563 1,491 1,510 63,100
2019/09/18 1,535 1,550 1,516 1,537 63,400
2019/09/17 1,453 1,517 1,430 1,510 70,400
2019/09/13 1,500 1,505 1,441 1,442 102,900
2019/09/12 1,561 1,572 1,500 1,500 90,700
2019/09/11 1,552 1,580 1,520 1,564 81,600
2019/09/10 1,665 1,671 1,550 1,556 236,900
2019/09/09 1,710 1,736 1,675 1,675 177,000
2019/09/06 1,668 1,730 1,668 1,687 159,300
2019/09/05 1,635 1,699 1,626 1,650 123,900
2019/09/04 1,566 1,645 1,560 1,624 64,200
2019/09/03 1,603 1,625 1,560 1,586 65,800
2019/09/02 1,661 1,689 1,603 1,603 94,400
2019/08/30 1,602 1,692 1,600 1,660 202,400
2019/08/29 1,571 1,620 1,540 1,587 95,000
2019/08/28 1,551 1,573 1,520 1,558 77,100
2019/08/27 1,572 1,645 1,546 1,560 219,500
2019/08/26 1,439 1,549 1,415 1,548 183,700
2019/08/23 1,489 1,499 1,437 1,468 132,400
2019/08/22 1,587 1,600 1,489 1,500 181,300
2019/08/21 1,635 1,635 1,531 1,565 223,000
2019/08/20 1,676 1,682 1,618 1,637 97,300
2019/08/19 1,698 1,729 1,626 1,653 140,600
2019/08/16 1,719 1,770 1,651 1,658 207,200
2019/08/15 1,600 1,744 1,581 1,719 385,600
2019/08/14 1,587 1,650 1,571 1,650 223,500
2019/08/13 1,610 1,667 1,540 1,615 619,600
2019/08/09 1,430 1,436 1,350 1,370 58,600
2019/08/08 1,382 1,431 1,382 1,430 38,900
2019/08/07 1,356 1,390 1,330 1,375 23,900
2019/08/06 1,290 1,370 1,271 1,355 36,600
2019/08/05 1,410 1,410 1,320 1,350 44,900
2019/08/02 1,408 1,422 1,383 1,410 59,200
2019/08/01 1,431 1,494 1,410 1,438 32,700
2019/07/31 1,450 1,461 1,405 1,461 58,600
2019/07/30 1,488 1,499 1,451 1,463 47,100
2019/07/29 1,514 1,516 1,490 1,505 28,100
2019/07/26 1,507 1,516 1,476 1,484 50,700
2019/07/25 1,557 1,560 1,515 1,517 47,800
2019/07/24 1,487 1,577 1,487 1,557 87,600
2019/07/23 1,476 1,508 1,438 1,487 60,700
2019/07/22 1,508 1,542 1,450 1,471 93,300
2019/07/19 1,588 1,618 1,508 1,524 115,000
2019/07/18 1,641 1,649 1,568 1,568 163,700
2019/07/17 1,700 1,725 1,642 1,679 190,300
2019/07/16 1,615 1,684 1,615 1,678 121,500
2019/07/12 1,676 1,676 1,568 1,615 259,400
2019/07/11 1,623 1,719 1,622 1,691 711,200
2019/07/10 1,477 1,602 1,433 1,583 357,800
2019/07/09 1,531 1,564 1,486 1,486 130,800
2019/07/08 1,478 1,536 1,455 1,536 114,700
2019/07/05 1,465 1,555 1,465 1,486 270,200
2019/07/04 1,374 1,481 1,373 1,477 180,700
2019/07/03 1,418 1,423 1,363 1,373 64,100
2019/07/02 1,411 1,430 1,396 1,411 68,700
2019/07/01 1,462 1,464 1,412 1,425 79,600
2019/06/28 1,432 1,464 1,387 1,441 105,800
2019/06/27 1,548 1,550 1,453 1,453 202,200
2019/06/26 1,365 1,517 1,332 1,517 405,200
2019/06/25 1,366 1,589 1,350 1,402 1,062,200
2019/06/24 1,381 1,400 1,294 1,345 322,400
2019/06/21 1,519 1,522 1,428 1,429 181,900
2019/06/20 1,563 1,594 1,507 1,515 222,900
2019/06/19 1,695 1,710 1,548 1,562 270,200
2019/06/18 1,727 1,765 1,663 1,663 348,000
2019/06/17 1,793 1,828 1,775 1,807 152,100
2019/06/14 1,768 1,838 1,756 1,760 237,800
2019/06/13 1,860 1,912 1,760 1,830 548,900
2019/06/12 1,676 1,877 1,671 1,870 886,200
2019/06/11 1,770 1,773 1,681 1,697 284,600
2019/06/10 1,810 1,835 1,751 1,754 310,600
2019/06/07 1,930 1,941 1,748 1,770 724,200
2019/06/06 1,960 2,039 1,880 1,896 1,158,700
2019/06/05 1,931 2,039 1,860 1,880 1,782,800
2019/06/04 2,170 2,250 1,945 1,960 3,710,100
2019/06/03 1,970 2,217 1,933 2,079 7,667,200
2019/05/31 1,820 2,093 1,650 1,890 3,214,600

このページの先頭へ