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
2021/12/30 1,162 1,190 1,153 1,185 18,600
2021/12/29 1,130 1,185 1,126 1,179 31,800
2021/12/28 1,135 1,135 1,107 1,122 71,000
2021/12/27 1,133 1,150 1,120 1,135 65,500
2021/12/24 1,113 1,144 1,113 1,130 55,000
2021/12/23 1,120 1,126 1,109 1,111 34,800
2021/12/22 1,080 1,124 1,079 1,117 84,400
2021/12/21 1,103 1,110 1,083 1,085 59,100
2021/12/20 1,126 1,130 1,101 1,104 41,100
2021/12/17 1,153 1,153 1,125 1,136 45,600
2021/12/16 1,155 1,165 1,153 1,165 19,800
2021/12/15 1,162 1,175 1,153 1,155 20,100
2021/12/14 1,181 1,189 1,162 1,168 19,000
2021/12/13 1,210 1,211 1,181 1,181 21,100
2021/12/10 1,213 1,239 1,205 1,210 27,900
2021/12/09 1,242 1,242 1,218 1,220 16,000
2021/12/08 1,260 1,260 1,230 1,241 11,400
2021/12/07 1,218 1,260 1,218 1,247 21,500
2021/12/06 1,234 1,243 1,207 1,216 19,800
2021/12/03 1,217 1,221 1,186 1,207 35,600
2021/12/02 1,245 1,245 1,203 1,203 25,300
2021/12/01 1,300 1,308 1,240 1,253 43,200
2021/11/30 1,310 1,327 1,302 1,302 16,600
2021/11/29 1,319 1,326 1,305 1,310 22,500
2021/11/26 1,333 1,333 1,321 1,330 19,400
2021/11/25 1,330 1,339 1,322 1,339 11,100
2021/11/24 1,330 1,338 1,325 1,333 12,800
2021/11/22 1,323 1,332 1,320 1,325 12,700
2021/11/19 1,318 1,326 1,311 1,322 8,400
2021/11/18 1,312 1,320 1,310 1,318 14,000
2021/11/17 1,318 1,326 1,315 1,316 7,200
2021/11/16 1,333 1,333 1,316 1,325 9,600
2021/11/15 1,327 1,339 1,316 1,333 16,200
2021/11/12 1,316 1,326 1,316 1,325 9,700
2021/11/11 1,313 1,321 1,311 1,316 11,000
2021/11/10 1,316 1,327 1,313 1,316 7,600
2021/11/09 1,314 1,331 1,305 1,322 14,400
2021/11/08 1,317 1,322 1,310 1,320 11,700
2021/11/05 1,315 1,318 1,306 1,317 14,600
2021/11/04 1,311 1,323 1,309 1,316 20,700
2021/11/02 1,326 1,328 1,305 1,311 10,100
2021/11/01 1,335 1,340 1,312 1,324 14,700
2021/10/29 1,320 1,320 1,301 1,319 19,200
2021/10/28 1,302 1,321 1,302 1,320 18,300
2021/10/27 1,341 1,344 1,321 1,324 11,500
2021/10/26 1,334 1,347 1,332 1,339 7,100
2021/10/25 1,357 1,358 1,325 1,334 22,000
2021/10/22 1,369 1,381 1,361 1,362 17,600
2021/10/21 1,380 1,398 1,370 1,370 19,200
2021/10/20 1,374 1,386 1,372 1,382 14,400
2021/10/19 1,376 1,393 1,376 1,384 9,600
2021/10/18 1,402 1,415 1,380 1,383 18,800
2021/10/15 1,383 1,416 1,383 1,415 14,800
2021/10/14 1,387 1,391 1,367 1,391 13,600
2021/10/13 1,423 1,429 1,388 1,388 17,700
2021/10/12 1,439 1,440 1,421 1,422 6,300
2021/10/11 1,425 1,452 1,422 1,452 4,900
2021/10/08 1,415 1,440 1,407 1,421 7,900
2021/10/07 1,421 1,421 1,398 1,408 10,100
2021/10/06 1,430 1,450 1,408 1,421 21,000
2021/10/05 1,415 1,418 1,390 1,416 15,900
2021/10/04 1,458 1,464 1,416 1,416 24,500
2021/10/01 1,480 1,480 1,438 1,438 20,200
2021/09/30 1,507 1,507 1,483 1,485 4,900
2021/09/29 1,490 1,525 1,480 1,495 15,000
2021/09/28 1,510 1,511 1,482 1,496 10,200
2021/09/27 1,476 1,513 1,476 1,509 17,200
2021/09/24 1,504 1,512 1,462 1,467 39,100
2021/09/22 1,509 1,509 1,434 1,488 36,000
2021/09/21 1,463 1,510 1,459 1,504 22,600
2021/09/17 1,518 1,537 1,496 1,502 55,200
2021/09/16 1,467 1,508 1,425 1,474 58,800
2021/09/15 1,541 1,554 1,483 1,497 67,100
2021/09/14 1,522 1,688 1,522 1,542 543,500
2021/09/13 1,642 1,642 1,620 1,642 220,900
2021/09/10 1,334 1,355 1,334 1,342 13,900
2021/09/09 1,339 1,343 1,330 1,335 7,100
2021/09/08 1,328 1,344 1,328 1,343 6,500
2021/09/07 1,347 1,357 1,327 1,335 16,600
2021/09/06 1,346 1,362 1,336 1,344 19,500
2021/09/03 1,335 1,344 1,324 1,324 6,500
2021/09/02 1,334 1,334 1,316 1,329 6,300
2021/09/01 1,335 1,345 1,328 1,329 8,300
2021/08/31 1,341 1,350 1,335 1,335 5,400
2021/08/30 1,365 1,365 1,344 1,354 9,700
2021/08/27 1,340 1,356 1,330 1,354 8,600
2021/08/26 1,329 1,350 1,328 1,341 14,100
2021/08/25 1,307 1,327 1,307 1,322 10,300
2021/08/24 1,322 1,324 1,302 1,303 15,600
2021/08/23 1,325 1,328 1,308 1,313 5,100
2021/08/20 1,315 1,319 1,306 1,312 8,600
2021/08/19 1,310 1,339 1,310 1,319 9,000
2021/08/18 1,312 1,326 1,300 1,321 9,800
2021/08/17 1,323 1,325 1,314 1,314 6,600
2021/08/16 1,345 1,360 1,320 1,330 16,000
2021/08/13 1,343 1,357 1,342 1,345 6,100
2021/08/12 1,347 1,349 1,344 1,347 3,100
2021/08/11 1,335 1,351 1,335 1,351 8,700
2021/08/10 1,340 1,351 1,334 1,343 8,000
2021/08/06 1,366 1,370 1,338 1,341 10,900
2021/08/05 1,392 1,394 1,367 1,367 8,300
2021/08/04 1,403 1,406 1,391 1,392 10,200
2021/08/03 1,400 1,410 1,400 1,410 2,500
2021/08/02 1,394 1,411 1,392 1,400 11,200
2021/07/30 1,415 1,415 1,395 1,396 16,800
2021/07/29 1,404 1,421 1,404 1,411 10,500
2021/07/28 1,419 1,423 1,400 1,404 10,800
2021/07/27 1,401 1,423 1,401 1,418 6,900
2021/07/26 1,401 1,414 1,400 1,407 5,400
2021/07/21 1,401 1,407 1,395 1,403 16,200
2021/07/20 1,397 1,408 1,397 1,402 11,900
2021/07/19 1,411 1,418 1,395 1,418 33,400
2021/07/16 1,447 1,447 1,420 1,423 27,700
2021/07/15 1,471 1,471 1,445 1,450 22,600
2021/07/14 1,462 1,478 1,456 1,469 47,200
2021/07/13 1,543 1,549 1,516 1,525 23,400
2021/07/12 1,570 1,593 1,528 1,537 36,900
2021/07/09 1,500 1,554 1,488 1,554 35,500
2021/07/08 1,467 1,509 1,459 1,508 49,700
2021/07/07 1,466 1,480 1,458 1,480 12,800
2021/07/06 1,486 1,488 1,467 1,469 17,400
2021/07/05 1,496 1,499 1,487 1,490 9,400
2021/07/02 1,497 1,503 1,495 1,498 6,200
2021/07/01 1,507 1,507 1,496 1,500 5,700
2021/06/30 1,511 1,511 1,499 1,507 6,300
2021/06/29 1,507 1,515 1,500 1,502 3,600
2021/06/28 1,511 1,518 1,505 1,507 12,600
2021/06/25 1,496 1,505 1,496 1,505 10,000
2021/06/24 1,501 1,505 1,496 1,496 3,500
2021/06/23 1,499 1,517 1,491 1,491 18,000
2021/06/22 1,495 1,503 1,492 1,496 11,500
2021/06/21 1,498 1,505 1,487 1,492 19,700
2021/06/18 1,509 1,530 1,503 1,508 21,200
2021/06/17 1,499 1,513 1,499 1,509 11,900
2021/06/16 1,501 1,507 1,498 1,504 8,000
2021/06/15 1,504 1,512 1,500 1,508 9,200
2021/06/14 1,505 1,513 1,500 1,506 9,500
2021/06/11 1,509 1,517 1,500 1,502 10,400
2021/06/10 1,509 1,514 1,499 1,508 9,200
2021/06/09 1,516 1,523 1,505 1,509 19,800
2021/06/08 1,530 1,537 1,503 1,520 14,100
2021/06/07 1,525 1,538 1,522 1,526 8,100
2021/06/04 1,508 1,568 1,496 1,522 44,700
2021/06/03 1,505 1,519 1,488 1,510 23,800
2021/06/02 1,504 1,522 1,504 1,509 13,200
2021/06/01 1,518 1,523 1,501 1,506 20,300
2021/05/31 1,548 1,550 1,532 1,540 8,200
2021/05/28 1,565 1,575 1,526 1,541 18,900
2021/05/27 1,527 1,570 1,513 1,565 43,100
2021/05/26 1,510 1,510 1,495 1,500 6,100
2021/05/25 1,528 1,531 1,500 1,508 8,900
2021/05/24 1,520 1,531 1,511 1,528 10,700
2021/05/21 1,510 1,525 1,501 1,512 7,900
2021/05/20 1,501 1,520 1,499 1,510 4,500
2021/05/19 1,505 1,516 1,501 1,501 7,000
2021/05/18 1,488 1,510 1,488 1,503 4,000
2021/05/17 1,520 1,521 1,478 1,494 16,700
2021/05/14 1,470 1,519 1,470 1,511 11,000
2021/05/13 1,481 1,486 1,461 1,466 20,300
2021/05/12 1,494 1,508 1,482 1,492 20,200
2021/05/11 1,512 1,516 1,496 1,497 17,000
2021/05/10 1,510 1,527 1,500 1,510 16,300
2021/05/07 1,500 1,510 1,500 1,510 9,500
2021/05/06 1,501 1,510 1,493 1,500 30,300
2021/04/30 1,514 1,525 1,508 1,509 18,200
2021/04/28 1,528 1,548 1,526 1,529 9,500
2021/04/27 1,540 1,555 1,529 1,554 6,700
2021/04/26 1,538 1,555 1,532 1,532 12,000
2021/04/23 1,564 1,564 1,533 1,559 11,200
2021/04/22 1,537 1,567 1,527 1,562 15,100
2021/04/21 1,530 1,532 1,507 1,529 15,300
2021/04/20 1,550 1,550 1,527 1,537 17,300
2021/04/19 1,599 1,599 1,548 1,548 45,200
2021/04/16 1,593 1,607 1,586 1,590 8,100
2021/04/15 1,587 1,601 1,565 1,597 20,100
2021/04/14 1,601 1,609 1,565 1,591 47,600
2021/04/13 1,623 1,644 1,612 1,624 67,700
2021/04/12 1,674 1,712 1,662 1,712 31,000
2021/04/09 1,686 1,686 1,650 1,658 21,200
2021/04/08 1,687 1,694 1,655 1,674 10,500
2021/04/07 1,680 1,700 1,670 1,675 9,700
2021/04/06 1,691 1,712 1,666 1,678 18,600
2021/04/05 1,728 1,729 1,689 1,697 13,300
2021/04/02 1,714 1,733 1,705 1,721 27,900
2021/04/01 1,709 1,715 1,696 1,706 13,400
2021/03/31 1,685 1,705 1,669 1,703 14,200
2021/03/30 1,725 1,725 1,668 1,673 18,700
2021/03/29 1,688 1,725 1,682 1,691 54,900
2021/03/26 1,646 1,673 1,641 1,666 37,100
2021/03/25 1,575 1,621 1,570 1,621 25,900
2021/03/24 1,595 1,607 1,572 1,581 29,500
2021/03/23 1,620 1,654 1,600 1,610 39,900
2021/03/22 1,584 1,600 1,584 1,594 20,600
2021/03/19 1,575 1,586 1,564 1,577 11,400
2021/03/18 1,568 1,589 1,553 1,589 19,000
2021/03/17 1,550 1,567 1,550 1,565 5,900
2021/03/16 1,555 1,564 1,537 1,549 19,400
2021/03/15 1,568 1,568 1,541 1,555 16,800
2021/03/12 1,549 1,555 1,521 1,530 23,300
2021/03/11 1,540 1,555 1,532 1,542 11,100
2021/03/10 1,512 1,550 1,498 1,550 24,600
2021/03/09 1,505 1,506 1,480 1,504 10,400
2021/03/08 1,481 1,518 1,481 1,505 23,000
2021/03/05 1,471 1,482 1,459 1,475 40,300
2021/03/04 1,464 1,482 1,455 1,474 27,600
2021/03/03 1,490 1,490 1,470 1,472 16,000
2021/03/02 1,503 1,503 1,485 1,493 8,900
2021/03/01 1,513 1,513 1,459 1,500 40,900
2021/02/26 1,551 1,551 1,479 1,499 64,900
2021/02/25 1,631 1,646 1,570 1,572 46,800
2021/02/24 1,653 1,668 1,646 1,650 23,800
2021/02/22 1,660 1,668 1,640 1,652 38,700
2021/02/19 1,687 1,687 1,649 1,671 52,700
2021/02/18 1,701 1,714 1,690 1,691 26,100
2021/02/17 1,699 1,702 1,691 1,701 20,200
2021/02/16 1,704 1,704 1,688 1,691 32,500
2021/02/15 1,716 1,725 1,696 1,705 13,600
2021/02/12 1,695 1,732 1,695 1,713 24,800
2021/02/10 1,698 1,700 1,691 1,695 27,300
2021/02/09 1,715 1,715 1,698 1,700 16,300
2021/02/08 1,705 1,721 1,704 1,706 15,000
2021/02/05 1,705 1,717 1,691 1,704 19,000
2021/02/04 1,696 1,703 1,695 1,701 6,700
2021/02/03 1,701 1,712 1,691 1,691 18,600
2021/02/02 1,700 1,708 1,689 1,692 20,100
2021/02/01 1,701 1,710 1,689 1,699 17,600
2021/01/29 1,726 1,733 1,701 1,712 28,700
2021/01/28 1,715 1,733 1,701 1,720 28,500
2021/01/27 1,751 1,751 1,730 1,735 20,800
2021/01/26 1,746 1,755 1,742 1,748 11,400
2021/01/25 1,766 1,775 1,741 1,755 12,400
2021/01/22 1,758 1,763 1,748 1,755 10,600
2021/01/21 1,737 1,756 1,732 1,756 19,300
2021/01/20 1,741 1,741 1,727 1,729 22,700
2021/01/19 1,758 1,766 1,739 1,740 15,900
2021/01/18 1,731 1,756 1,731 1,743 13,500
2021/01/15 1,737 1,760 1,730 1,739 15,100
2021/01/14 1,791 1,798 1,737 1,751 53,300
2021/01/13 1,860 1,863 1,777 1,790 65,700
2021/01/12 1,829 1,870 1,824 1,868 42,200
2021/01/08 1,798 1,835 1,795 1,821 38,000
2021/01/07 1,813 1,826 1,786 1,786 35,300
2021/01/06 1,773 1,825 1,771 1,810 42,800
2021/01/05 1,754 1,807 1,746 1,775 42,800
2021/01/04 1,789 1,789 1,726 1,752 27,100

このページの先頭へ