バリオセキュア(4494)の株価時系列情報
バリオセキュア(4494)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 | 807 | 813 | 757 | 770 | 22,600 |
| 2025/06/12 | 802 | 810 | 801 | 807 | 8,600 |
| 2025/06/11 | 833 | 833 | 802 | 802 | 8,500 |
| 2025/06/10 | 804 | 823 | 804 | 823 | 9,700 |
| 2025/06/09 | 806 | 815 | 798 | 804 | 15,100 |
| 2025/06/06 | 820 | 820 | 795 | 806 | 10,100 |
| 2025/06/05 | 829 | 834 | 822 | 824 | 13,700 |
| 2025/06/04 | 799 | 833 | 794 | 833 | 38,700 |
| 2025/06/03 | 794 | 807 | 792 | 792 | 6,800 |
| 2025/06/02 | 801 | 802 | 791 | 794 | 7,600 |
| 2025/05/30 | 796 | 808 | 796 | 805 | 9,200 |
| 2025/05/29 | 795 | 814 | 795 | 802 | 21,000 |
| 2025/05/28 | 793 | 795 | 787 | 789 | 7,400 |
| 2025/05/27 | 801 | 815 | 790 | 790 | 11,900 |
| 2025/05/26 | 770 | 819 | 770 | 801 | 41,900 |
| 2025/05/23 | 800 | 805 | 761 | 769 | 58,100 |
| 2025/05/22 | 739 | 757 | 726 | 747 | 18,500 |
| 2025/05/21 | 778 | 778 | 748 | 748 | 13,000 |
| 2025/05/20 | 764 | 785 | 762 | 782 | 21,000 |
| 2025/05/19 | 760 | 777 | 742 | 764 | 25,200 |
| 2025/05/16 | 722 | 748 | 715 | 748 | 21,700 |
| 2025/05/15 | 703 | 725 | 703 | 722 | 10,200 |
| 2025/05/14 | 706 | 710 | 705 | 705 | 3,300 |
| 2025/05/13 | 716 | 720 | 702 | 706 | 8,700 |
| 2025/05/12 | 712 | 717 | 701 | 711 | 7,500 |
| 2025/05/09 | 702 | 720 | 692 | 712 | 12,000 |
| 2025/05/08 | 700 | 714 | 693 | 693 | 9,100 |
| 2025/05/07 | 717 | 725 | 705 | 705 | 17,900 |
| 2025/05/02 | 668 | 712 | 668 | 711 | 33,200 |
| 2025/05/01 | 661 | 669 | 655 | 668 | 11,700 |
| 2025/04/30 | 660 | 669 | 656 | 669 | 10,200 |
| 2025/04/28 | 665 | 668 | 660 | 660 | 9,200 |
| 2025/04/25 | 660 | 669 | 652 | 661 | 10,100 |
| 2025/04/24 | 671 | 681 | 659 | 659 | 10,600 |
| 2025/04/23 | 679 | 686 | 671 | 671 | 10,300 |
| 2025/04/22 | 684 | 692 | 677 | 680 | 12,400 |
| 2025/04/21 | 681 | 719 | 681 | 684 | 31,600 |
| 2025/04/18 | 666 | 674 | 656 | 674 | 6,200 |
| 2025/04/17 | 645 | 662 | 645 | 656 | 5,300 |
| 2025/04/16 | 666 | 670 | 652 | 652 | 8,700 |
| 2025/04/15 | 693 | 699 | 667 | 671 | 10,700 |
| 2025/04/14 | 666 | 703 | 666 | 683 | 35,600 |
| 2025/04/11 | 615 | 661 | 600 | 647 | 60,700 |
| 2025/04/10 | 620 | 626 | 600 | 605 | 23,400 |
| 2025/04/09 | 563 | 573 | 563 | 570 | 17,000 |
| 2025/04/08 | 573 | 593 | 561 | 583 | 29,500 |
| 2025/04/07 | 539 | 578 | 536 | 543 | 55,400 |
| 2025/04/04 | 650 | 653 | 583 | 619 | 92,700 |
| 2025/04/03 | 670 | 675 | 636 | 657 | 64,300 |
| 2025/04/02 | 653 | 719 | 653 | 690 | 122,900 |
| 2025/04/01 | 667 | 687 | 652 | 654 | 37,300 |
| 2025/03/31 | 658 | 688 | 655 | 669 | 71,400 |
| 2025/03/28 | 691 | 696 | 663 | 674 | 104,700 |
| 2025/03/27 | 726 | 739 | 687 | 691 | 280,500 |
| 2025/03/26 | 727 | 851 | 723 | 756 | 2,517,900 |
| 2025/03/25 | 750 | 761 | 695 | 701 | 265,600 |
| 2025/03/24 | 729 | 750 | 709 | 750 | 315,200 |
| 2025/03/21 | 659 | 670 | 650 | 650 | 15,800 |
| 2025/03/19 | 674 | 675 | 650 | 651 | 11,000 |
| 2025/03/18 | 642 | 665 | 621 | 662 | 25,900 |
| 2025/03/17 | 647 | 684 | 637 | 641 | 37,500 |
| 2025/03/14 | 690 | 698 | 635 | 660 | 252,800 |
| 2025/03/13 | 615 | 695 | 615 | 695 | 496,200 |
| 2025/03/12 | 592 | 595 | 588 | 595 | 1,300 |
| 2025/03/11 | 589 | 603 | 589 | 595 | 4,000 |
| 2025/03/10 | 595 | 599 | 586 | 599 | 4,800 |
| 2025/03/07 | 616 | 616 | 585 | 595 | 10,700 |
| 2025/03/06 | 582 | 620 | 581 | 606 | 23,600 |
| 2025/03/05 | 588 | 588 | 575 | 581 | 3,300 |
| 2025/03/04 | 571 | 599 | 571 | 590 | 16,600 |
| 2025/03/03 | 575 | 580 | 568 | 573 | 3,500 |
| 2025/02/28 | 581 | 581 | 564 | 565 | 2,200 |
| 2025/02/27 | 577 | 586 | 569 | 586 | 2,000 |
| 2025/02/26 | 585 | 585 | 577 | 580 | 3,000 |
| 2025/02/25 | 578 | 585 | 572 | 585 | 3,200 |
| 2025/02/21 | 575 | 585 | 575 | 583 | 2,100 |
| 2025/02/20 | 582 | 590 | 574 | 575 | 6,200 |
| 2025/02/19 | 580 | 587 | 578 | 586 | 2,000 |
| 2025/02/18 | 585 | 585 | 578 | 579 | 1,000 |
| 2025/02/17 | 588 | 589 | 575 | 585 | 9,500 |
| 2025/02/14 | 588 | 596 | 582 | 585 | 4,800 |
| 2025/02/13 | 590 | 599 | 582 | 589 | 8,300 |
| 2025/02/12 | 578 | 595 | 571 | 590 | 9,800 |
| 2025/02/10 | 575 | 579 | 566 | 577 | 3,600 |
| 2025/02/07 | 568 | 577 | 565 | 568 | 3,300 |
| 2025/02/06 | 564 | 570 | 558 | 569 | 1,600 |
| 2025/02/05 | 563 | 563 | 563 | 563 | 400 |
| 2025/02/04 | 557 | 567 | 555 | 563 | 11,100 |
| 2025/02/03 | 573 | 573 | 556 | 556 | 4,000 |
| 2025/01/31 | 580 | 590 | 575 | 576 | 3,800 |
| 2025/01/30 | 588 | 589 | 584 | 589 | 900 |
| 2025/01/29 | 594 | 595 | 578 | 588 | 18,800 |
| 2025/01/28 | 563 | 604 | 563 | 590 | 24,300 |
| 2025/01/27 | 556 | 563 | 554 | 563 | 5,800 |
| 2025/01/24 | 555 | 560 | 555 | 556 | 4,700 |
| 2025/01/23 | 557 | 559 | 556 | 559 | 1,500 |
| 2025/01/22 | 559 | 563 | 557 | 562 | 5,700 |
| 2025/01/21 | 559 | 559 | 550 | 558 | 5,700 |
| 2025/01/20 | 559 | 568 | 559 | 559 | 3,000 |
| 2025/01/17 | 569 | 569 | 557 | 562 | 3,100 |
| 2025/01/16 | 572 | 572 | 572 | 572 | 500 |
| 2025/01/15 | 575 | 579 | 567 | 569 | 6,100 |
| 2025/01/14 | 580 | 580 | 565 | 570 | 7,100 |
| 2025/01/10 | 589 | 597 | 584 | 589 | 3,300 |
| 2025/01/09 | 604 | 606 | 589 | 591 | 6,800 |
| 2025/01/08 | 588 | 605 | 585 | 602 | 25,100 |
| 2025/01/07 | 586 | 589 | 578 | 588 | 3,500 |
| 2025/01/06 | 580 | 590 | 576 | 578 | 17,600 |
| 2024/12/30 | 574 | 574 | 560 | 573 | 6,000 |
| 2024/12/27 | 543 | 564 | 543 | 560 | 9,600 |
| 2024/12/26 | 539 | 543 | 533 | 540 | 46,500 |
| 2024/12/25 | 546 | 546 | 532 | 538 | 65,200 |
| 2024/12/24 | 549 | 549 | 539 | 546 | 49,900 |
| 2024/12/23 | 550 | 554 | 546 | 546 | 30,600 |
| 2024/12/20 | 552 | 554 | 546 | 550 | 13,500 |
| 2024/12/19 | 550 | 553 | 547 | 552 | 34,800 |
| 2024/12/18 | 552 | 556 | 551 | 553 | 3,600 |
| 2024/12/17 | 560 | 560 | 551 | 555 | 34,100 |
| 2024/12/16 | 559 | 560 | 555 | 556 | 5,400 |
| 2024/12/13 | 563 | 563 | 558 | 562 | 2,000 |
| 2024/12/12 | 566 | 566 | 557 | 565 | 11,100 |
| 2024/12/11 | 566 | 566 | 558 | 562 | 6,700 |
| 2024/12/10 | 564 | 570 | 558 | 566 | 4,800 |
| 2024/12/09 | 559 | 564 | 550 | 564 | 19,300 |
| 2024/12/06 | 561 | 565 | 552 | 559 | 6,600 |
| 2024/12/05 | 572 | 572 | 556 | 561 | 38,100 |
| 2024/12/04 | 570 | 570 | 562 | 567 | 5,400 |
| 2024/12/03 | 572 | 572 | 560 | 570 | 12,100 |
| 2024/12/02 | 572 | 574 | 561 | 572 | 14,400 |
| 2024/11/29 | 570 | 578 | 570 | 573 | 8,400 |
| 2024/11/28 | 585 | 586 | 570 | 580 | 12,400 |
| 2024/11/27 | 588 | 588 | 568 | 577 | 14,800 |
| 2024/11/26 | 587 | 597 | 585 | 588 | 5,500 |
| 2024/11/25 | 590 | 597 | 581 | 587 | 8,900 |
| 2024/11/22 | 586 | 597 | 582 | 590 | 4,200 |
| 2024/11/21 | 588 | 590 | 583 | 583 | 1,400 |
| 2024/11/20 | 588 | 595 | 583 | 590 | 5,600 |
| 2024/11/19 | 582 | 597 | 582 | 589 | 4,300 |
| 2024/11/18 | 580 | 585 | 578 | 585 | 1,800 |
| 2024/11/15 | 586 | 587 | 577 | 586 | 5,200 |
| 2024/11/14 | 576 | 585 | 575 | 585 | 2,800 |
| 2024/11/13 | 579 | 579 | 577 | 577 | 1,000 |
| 2024/11/12 | 571 | 588 | 571 | 580 | 3,700 |
| 2024/11/11 | 585 | 588 | 570 | 574 | 9,500 |
| 2024/11/08 | 575 | 584 | 569 | 584 | 6,200 |
| 2024/11/07 | 580 | 582 | 575 | 575 | 25,700 |
| 2024/11/06 | 583 | 583 | 580 | 581 | 2,400 |
| 2024/11/05 | 583 | 583 | 582 | 583 | 1,300 |
| 2024/11/01 | 587 | 587 | 582 | 583 | 600 |
| 2024/10/31 | 587 | 589 | 581 | 581 | 2,800 |
| 2024/10/30 | 600 | 600 | 588 | 588 | 4,500 |
| 2024/10/29 | 592 | 595 | 591 | 595 | 1,800 |
| 2024/10/28 | 580 | 599 | 572 | 586 | 7,800 |
| 2024/10/25 | 581 | 586 | 574 | 580 | 3,200 |
| 2024/10/24 | 586 | 586 | 581 | 583 | 3,600 |
| 2024/10/23 | 591 | 601 | 585 | 590 | 4,700 |
| 2024/10/22 | 598 | 603 | 594 | 595 | 63,800 |
| 2024/10/21 | 585 | 588 | 584 | 586 | 57,000 |
| 2024/10/18 | 583 | 583 | 574 | 578 | 3,400 |
| 2024/10/17 | 584 | 584 | 575 | 584 | 6,700 |
| 2024/10/16 | 581 | 585 | 579 | 579 | 3,800 |
| 2024/10/15 | 584 | 587 | 581 | 585 | 8,300 |
| 2024/10/11 | 588 | 604 | 585 | 586 | 8,600 |
| 2024/10/10 | 594 | 598 | 586 | 586 | 6,100 |
| 2024/10/09 | 591 | 593 | 591 | 593 | 900 |
| 2024/10/08 | 595 | 596 | 589 | 589 | 1,500 |
| 2024/10/07 | 594 | 598 | 592 | 596 | 4,100 |
| 2024/10/04 | 588 | 589 | 583 | 589 | 1,600 |
| 2024/10/03 | 583 | 592 | 583 | 588 | 9,500 |
| 2024/10/02 | 599 | 599 | 579 | 580 | 21,800 |
| 2024/10/01 | 590 | 608 | 590 | 598 | 2,400 |
| 2024/09/30 | 587 | 603 | 584 | 588 | 9,200 |
| 2024/09/27 | 605 | 612 | 600 | 607 | 10,400 |
| 2024/09/26 | 598 | 609 | 596 | 596 | 5,600 |
| 2024/09/25 | 601 | 605 | 595 | 595 | 2,800 |
| 2024/09/24 | 598 | 612 | 598 | 600 | 14,200 |
| 2024/09/20 | 592 | 602 | 586 | 594 | 7,700 |
| 2024/09/19 | 584 | 598 | 583 | 592 | 10,100 |
| 2024/09/18 | 596 | 596 | 582 | 592 | 5,700 |
| 2024/09/17 | 604 | 604 | 591 | 596 | 6,300 |
| 2024/09/13 | 599 | 601 | 595 | 599 | 5,200 |
| 2024/09/12 | 588 | 595 | 588 | 595 | 5,100 |
| 2024/09/11 | 592 | 599 | 571 | 581 | 12,800 |
| 2024/09/10 | 602 | 609 | 582 | 592 | 13,500 |
| 2024/09/09 | 579 | 607 | 570 | 606 | 26,800 |
| 2024/09/06 | 600 | 605 | 584 | 590 | 20,700 |
| 2024/09/05 | 608 | 610 | 577 | 594 | 137,400 |
| 2024/09/04 | 679 | 679 | 577 | 598 | 348,100 |
| 2024/09/03 | 683 | 684 | 671 | 677 | 4,800 |
| 2024/09/02 | 684 | 697 | 684 | 693 | 3,400 |
| 2024/08/30 | 691 | 693 | 680 | 680 | 2,300 |
| 2024/08/29 | 708 | 708 | 681 | 690 | 38,700 |
| 2024/08/28 | 706 | 706 | 684 | 698 | 13,400 |
| 2024/08/27 | 711 | 711 | 690 | 702 | 1,600 |
| 2024/08/26 | 722 | 722 | 691 | 700 | 8,400 |
| 2024/08/23 | 737 | 767 | 719 | 722 | 16,300 |
| 2024/08/22 | 692 | 763 | 670 | 736 | 60,300 |
| 2024/08/21 | 674 | 692 | 655 | 692 | 16,400 |
| 2024/08/20 | 630 | 700 | 630 | 664 | 30,300 |
| 2024/08/19 | 633 | 633 | 621 | 630 | 6,500 |