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
2023/12/29 628 628 620 623 14,900
2023/12/28 616 626 616 622 10,300
2023/12/27 620 620 615 616 51,000
2023/12/26 623 627 620 622 31,100
2023/12/25 619 628 619 623 52,400
2023/12/22 627 632 614 618 35,800
2023/12/21 640 653 626 630 38,900
2023/12/20 645 655 634 648 53,500
2023/12/19 649 653 642 646 47,200
2023/12/18 670 675 645 649 94,400
2023/12/15 678 680 670 670 21,200
2023/12/14 681 692 681 684 19,100
2023/12/13 694 694 683 685 18,300
2023/12/12 699 703 689 696 11,900
2023/12/11 699 701 695 700 17,600
2023/12/08 700 700 696 697 2,700
2023/12/07 702 703 694 698 15,700
2023/12/06 703 706 700 700 19,600
2023/12/05 714 714 704 708 9,000
2023/12/04 714 719 710 715 5,700
2023/12/01 724 724 712 718 8,900
2023/11/30 723 726 723 724 5,900
2023/11/29 727 736 721 725 16,000
2023/11/28 724 727 722 727 2,600
2023/11/27 726 730 699 728 24,700
2023/11/24 724 729 721 722 13,000
2023/11/22 724 729 724 726 4,800
2023/11/21 725 725 722 724 3,000
2023/11/20 721 725 720 725 10,500
2023/11/17 718 727 718 721 5,400
2023/11/16 728 728 720 720 4,500
2023/11/15 729 729 725 729 5,800
2023/11/14 730 735 720 728 24,400
2023/11/13 724 730 724 725 17,500
2023/11/10 731 731 720 728 10,000
2023/11/09 737 737 736 736 1,700
2023/11/08 737 737 731 731 2,800
2023/11/07 735 735 732 735 1,800
2023/11/06 734 741 731 735 7,500
2023/11/02 732 736 732 736 1,700
2023/11/01 730 739 730 739 9,400
2023/10/31 724 733 724 732 3,300
2023/10/30 727 729 725 725 4,400
2023/10/27 729 736 726 731 8,400
2023/10/26 737 741 733 737 1,200
2023/10/25 741 743 732 736 3,200
2023/10/24 734 740 725 740 5,800
2023/10/23 755 755 730 739 7,900
2023/10/20 732 754 732 747 29,800
2023/10/19 730 743 726 739 4,800
2023/10/18 730 738 726 734 9,300
2023/10/17 736 739 731 731 6,000
2023/10/16 730 740 727 738 7,000
2023/10/13 730 744 730 741 7,000
2023/10/12 753 753 739 742 11,400
2023/10/11 748 751 742 743 16,100
2023/10/10 750 768 750 756 14,600
2023/10/06 733 745 733 745 4,400
2023/10/05 753 753 727 733 5,800
2023/10/04 750 751 726 726 38,300
2023/10/03 755 757 741 741 27,500
2023/10/02 769 773 756 756 10,600
2023/09/29 765 770 763 765 3,900
2023/09/28 765 765 750 765 7,300
2023/09/27 762 767 758 767 700
2023/09/26 756 765 756 762 4,000
2023/09/25 758 767 755 761 7,800
2023/09/22 756 756 748 755 4,800
2023/09/21 761 765 750 753 9,800
2023/09/20 760 766 758 762 4,600
2023/09/19 785 785 758 765 35,600
2023/09/15 781 792 780 785 5,300
2023/09/14 785 790 783 785 4,200
2023/09/13 785 793 785 785 3,100
2023/09/12 814 814 765 784 30,400
2023/09/11 821 835 814 815 11,100
2023/09/08 839 839 824 835 5,100
2023/09/07 840 840 833 839 7,800
2023/09/06 838 845 830 844 5,300
2023/09/05 838 845 831 845 5,100
2023/09/04 863 863 832 846 23,400
2023/09/01 800 855 800 848 32,700
2023/08/31 794 797 790 796 2,900
2023/08/30 800 803 794 794 7,200
2023/08/29 794 802 784 799 8,600
2023/08/28 790 794 782 794 13,900
2023/08/25 782 792 781 790 5,700
2023/08/24 776 785 774 782 4,400
2023/08/23 768 781 764 776 12,800
2023/08/22 766 770 765 767 10,800
2023/08/21 777 785 768 768 16,500
2023/08/18 811 811 766 777 34,000
2023/08/17 821 828 810 810 12,700
2023/08/16 855 859 815 824 43,700
2023/08/15 863 866 855 857 3,100
2023/08/14 856 860 855 859 2,300
2023/08/10 868 868 855 858 6,000
2023/08/09 867 867 863 863 500
2023/08/08 867 869 864 864 3,200
2023/08/07 869 870 866 866 700
2023/08/04 879 879 863 869 4,200
2023/08/03 878 879 878 879 300
2023/08/02 878 882 878 878 1,300
2023/08/01 878 884 878 883 2,200
2023/07/31 874 889 872 878 7,400
2023/07/28 876 876 871 873 5,900
2023/07/27 879 884 878 878 5,100
2023/07/26 890 890 877 884 11,400
2023/07/25 898 900 891 891 2,800
2023/07/24 897 897 895 896 3,000
2023/07/21 907 907 896 896 3,700
2023/07/20 887 909 887 907 17,500
2023/07/19 878 891 874 887 10,100
2023/07/18 874 884 872 882 13,200
2023/07/14 879 879 868 877 6,800
2023/07/13 885 885 875 879 3,600
2023/07/12 882 887 867 887 14,200
2023/07/11 890 890 878 878 12,000
2023/07/10 889 889 884 886 3,100
2023/07/07 894 895 889 889 2,800
2023/07/06 896 900 891 897 4,300
2023/07/05 904 904 893 900 2,500
2023/07/04 898 905 893 900 4,000
2023/07/03 896 906 894 905 10,600
2023/06/30 900 900 890 896 1,800
2023/06/29 902 902 897 897 1,600
2023/06/28 910 916 902 902 13,400
2023/06/27 892 909 890 909 17,000
2023/06/26 896 900 883 892 14,700
2023/06/23 910 910 891 892 16,400
2023/06/22 880 915 878 906 32,700
2023/06/21 880 882 875 880 6,000
2023/06/20 866 885 864 884 14,100
2023/06/19 869 879 860 866 21,800
2023/06/16 879 879 862 873 33,300
2023/06/15 880 885 865 885 23,500
2023/06/14 891 891 875 879 26,800
2023/06/13 877 891 871 885 58,800
2023/06/12 885 885 870 874 34,200
2023/06/09 864 877 861 872 23,600
2023/06/08 853 864 851 864 34,000
2023/06/07 856 857 854 856 14,200
2023/06/06 857 857 854 856 15,100
2023/06/05 859 859 854 857 15,300
2023/06/02 856 860 855 857 10,100
2023/06/01 857 860 852 856 9,600
2023/05/31 860 860 855 856 17,400
2023/05/30 860 866 859 860 12,600
2023/05/29 864 864 859 860 17,700
2023/05/26 865 865 862 864 4,900
2023/05/25 867 867 865 866 5,200
2023/05/24 870 870 865 868 11,900
2023/05/23 871 871 867 870 6,500
2023/05/22 872 873 865 871 7,600
2023/05/19 873 873 870 872 4,700
2023/05/18 866 875 866 874 4,300
2023/05/17 872 876 870 870 6,400
2023/05/16 875 879 873 873 5,400
2023/05/15 876 876 870 875 6,700
2023/05/12 870 876 870 876 4,800
2023/05/11 874 875 869 870 5,000
2023/05/10 868 878 868 873 7,800
2023/05/09 867 868 864 868 7,200
2023/05/08 866 870 858 867 11,800
2023/05/02 879 884 860 865 25,300
2023/05/01 888 888 880 881 17,100
2023/04/28 892 892 887 888 9,000
2023/04/27 892 894 886 892 16,100
2023/04/26 900 900 896 899 3,800
2023/04/25 900 901 897 899 2,600
2023/04/24 898 900 893 899 13,500
2023/04/21 901 901 899 901 8,500
2023/04/20 901 905 899 901 9,000
2023/04/19 908 908 900 900 5,500
2023/04/18 900 915 900 900 15,600
2023/04/17 916 916 891 900 36,100
2023/04/14 910 918 899 914 70,500
2023/04/13 935 969 923 923 199,300
2023/04/12 1,060 1,079 1,058 1,070 10,800
2023/04/11 1,050 1,061 1,040 1,060 26,500
2023/04/10 1,091 1,096 1,090 1,093 1,600
2023/04/07 1,092 1,092 1,091 1,091 200
2023/04/06 1,091 1,100 1,087 1,096 2,300
2023/04/05 1,100 1,102 1,090 1,102 4,500
2023/04/04 1,092 1,099 1,091 1,091 2,100
2023/04/03 1,089 1,100 1,089 1,092 1,800
2023/03/31 1,094 1,095 1,086 1,086 1,000
2023/03/30 1,081 1,090 1,080 1,090 3,200
2023/03/29 1,086 1,092 1,080 1,089 5,300
2023/03/28 1,096 1,099 1,091 1,091 2,600
2023/03/27 1,095 1,103 1,095 1,096 3,400
2023/03/24 1,094 1,094 1,084 1,084 1,100
2023/03/23 1,087 1,090 1,077 1,087 1,400
2023/03/22 1,090 1,092 1,088 1,088 1,800
2023/03/20 1,101 1,101 1,070 1,085 12,200
2023/03/17 1,081 1,101 1,080 1,101 2,900
2023/03/16 1,083 1,083 1,076 1,077 10,300
2023/03/15 1,086 1,094 1,085 1,090 4,600
2023/03/14 1,101 1,101 1,084 1,086 5,300
2023/03/13 1,111 1,111 1,093 1,104 12,100
2023/03/10 1,113 1,113 1,110 1,112 2,900
2023/03/09 1,103 1,112 1,101 1,105 7,000
2023/03/08 1,102 1,103 1,098 1,103 2,400
2023/03/07 1,101 1,105 1,091 1,100 8,600
2023/03/06 1,112 1,115 1,100 1,101 24,600
2023/03/03 1,115 1,115 1,111 1,112 3,000
2023/03/02 1,110 1,115 1,110 1,115 3,100
2023/03/01 1,116 1,116 1,100 1,112 5,800
2023/02/28 1,116 1,120 1,115 1,116 4,300
2023/02/27 1,111 1,125 1,110 1,116 17,300
2023/02/24 1,152 1,182 1,141 1,165 25,800
2023/02/22 1,153 1,155 1,147 1,152 6,000
2023/02/21 1,148 1,155 1,142 1,155 8,300
2023/02/20 1,134 1,147 1,134 1,147 5,300
2023/02/17 1,125 1,139 1,122 1,135 5,500
2023/02/16 1,113 1,119 1,113 1,118 1,800
2023/02/15 1,120 1,120 1,110 1,113 8,600
2023/02/14 1,125 1,125 1,120 1,121 4,200
2023/02/13 1,120 1,135 1,120 1,121 6,500
2023/02/10 1,126 1,127 1,120 1,120 2,800
2023/02/09 1,118 1,131 1,118 1,126 5,800
2023/02/08 1,121 1,124 1,118 1,118 2,500
2023/02/07 1,120 1,123 1,118 1,121 2,100
2023/02/06 1,125 1,125 1,111 1,118 5,800
2023/02/03 1,117 1,127 1,117 1,123 2,700
2023/02/02 1,120 1,120 1,111 1,115 3,400
2023/02/01 1,123 1,128 1,120 1,121 4,800
2023/01/31 1,133 1,137 1,123 1,123 5,100
2023/01/30 1,133 1,140 1,133 1,136 7,100
2023/01/27 1,132 1,132 1,127 1,130 5,100
2023/01/26 1,134 1,134 1,130 1,132 3,300
2023/01/25 1,122 1,127 1,122 1,127 2,500
2023/01/24 1,120 1,126 1,118 1,122 3,500
2023/01/23 1,139 1,139 1,115 1,118 9,400
2023/01/20 1,118 1,141 1,112 1,139 8,200
2023/01/19 1,114 1,114 1,101 1,110 2,300
2023/01/18 1,114 1,120 1,106 1,118 6,200
2023/01/17 1,124 1,124 1,099 1,114 5,000
2023/01/16 1,121 1,124 1,106 1,124 2,600
2023/01/13 1,090 1,131 1,090 1,117 11,300
2023/01/12 1,115 1,115 1,090 1,103 6,100
2023/01/11 1,103 1,111 1,090 1,108 9,900
2023/01/10 1,104 1,125 1,104 1,104 10,900
2023/01/06 1,089 1,103 1,088 1,103 8,900
2023/01/05 1,074 1,090 1,074 1,090 3,100
2023/01/04 1,059 1,088 1,059 1,078 6,600

このページの先頭へ