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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 613 | 635 | 613 | 633 | 25,500 |
| 2024/08/15 | 614 | 623 | 596 | 613 | 6,500 |
| 2024/08/14 | 617 | 617 | 590 | 612 | 5,000 |
| 2024/08/13 | 606 | 617 | 605 | 617 | 2,100 |
| 2024/08/09 | 599 | 618 | 578 | 599 | 7,800 |
| 2024/08/08 | 572 | 604 | 572 | 604 | 2,400 |
| 2024/08/07 | 560 | 591 | 560 | 591 | 11,800 |
| 2024/08/06 | 550 | 591 | 550 | 565 | 17,000 |
| 2024/08/05 | 622 | 622 | 541 | 541 | 34,000 |
| 2024/08/02 | 654 | 661 | 639 | 641 | 10,500 |
| 2024/08/01 | 678 | 678 | 655 | 660 | 5,800 |
| 2024/07/31 | 667 | 677 | 667 | 677 | 1,400 |
| 2024/07/30 | 662 | 676 | 659 | 672 | 4,100 |
| 2024/07/29 | 665 | 669 | 663 | 663 | 1,900 |
| 2024/07/26 | 663 | 663 | 652 | 661 | 900 |
| 2024/07/25 | 661 | 668 | 649 | 657 | 9,000 |
| 2024/07/24 | 671 | 679 | 662 | 662 | 3,800 |
| 2024/07/23 | 672 | 677 | 670 | 670 | 3,200 |
| 2024/07/22 | 679 | 679 | 667 | 675 | 2,700 |
| 2024/07/19 | 672 | 680 | 667 | 678 | 4,800 |
| 2024/07/18 | 680 | 680 | 675 | 676 | 3,100 |
| 2024/07/17 | 696 | 696 | 677 | 680 | 11,900 |
| 2024/07/16 | 700 | 705 | 679 | 697 | 18,900 |
| 2024/07/12 | 698 | 724 | 698 | 720 | 13,000 |
| 2024/07/11 | 693 | 712 | 684 | 698 | 25,200 |
| 2024/07/10 | 707 | 710 | 680 | 708 | 15,700 |
| 2024/07/09 | 695 | 707 | 691 | 700 | 7,600 |
| 2024/07/08 | 705 | 705 | 685 | 695 | 6,000 |
| 2024/07/05 | 686 | 710 | 686 | 694 | 19,200 |
| 2024/07/04 | 694 | 694 | 674 | 686 | 10,200 |
| 2024/07/03 | 703 | 703 | 672 | 688 | 17,300 |
| 2024/07/02 | 665 | 715 | 664 | 698 | 54,500 |
| 2024/07/01 | 656 | 664 | 655 | 660 | 6,300 |
| 2024/06/28 | 647 | 679 | 647 | 656 | 17,700 |
| 2024/06/27 | 639 | 647 | 639 | 646 | 2,200 |
| 2024/06/26 | 640 | 643 | 637 | 643 | 3,300 |
| 2024/06/25 | 643 | 644 | 635 | 640 | 4,800 |
| 2024/06/24 | 635 | 646 | 635 | 643 | 4,600 |
| 2024/06/21 | 637 | 640 | 635 | 635 | 4,000 |
| 2024/06/20 | 644 | 644 | 637 | 642 | 2,900 |
| 2024/06/19 | 648 | 648 | 637 | 644 | 3,100 |
| 2024/06/18 | 637 | 650 | 635 | 643 | 10,200 |
| 2024/06/17 | 637 | 637 | 634 | 637 | 8,200 |
| 2024/06/14 | 635 | 644 | 635 | 637 | 2,700 |
| 2024/06/13 | 640 | 640 | 640 | 640 | 400 |
| 2024/06/12 | 636 | 642 | 636 | 642 | 1,700 |
| 2024/06/11 | 645 | 648 | 639 | 640 | 6,700 |
| 2024/06/10 | 647 | 647 | 640 | 644 | 1,800 |
| 2024/06/07 | 640 | 649 | 640 | 647 | 3,000 |
| 2024/06/06 | 636 | 645 | 636 | 645 | 4,800 |
| 2024/06/05 | 642 | 642 | 633 | 636 | 12,000 |
| 2024/06/04 | 634 | 641 | 622 | 641 | 4,500 |
| 2024/06/03 | 638 | 638 | 627 | 627 | 4,300 |
| 2024/05/31 | 627 | 639 | 627 | 639 | 8,500 |
| 2024/05/30 | 623 | 630 | 623 | 628 | 900 |
| 2024/05/29 | 641 | 641 | 623 | 623 | 8,200 |
| 2024/05/28 | 639 | 642 | 630 | 635 | 4,600 |
| 2024/05/27 | 633 | 642 | 633 | 639 | 2,800 |
| 2024/05/24 | 633 | 639 | 624 | 631 | 17,900 |
| 2024/05/23 | 646 | 646 | 638 | 638 | 2,500 |
| 2024/05/22 | 650 | 650 | 635 | 645 | 4,600 |
| 2024/05/21 | 643 | 649 | 642 | 649 | 7,300 |
| 2024/05/20 | 641 | 644 | 639 | 642 | 6,000 |
| 2024/05/17 | 645 | 647 | 639 | 641 | 3,100 |
| 2024/05/16 | 654 | 654 | 625 | 647 | 22,400 |
| 2024/05/15 | 660 | 666 | 657 | 657 | 5,700 |
| 2024/05/14 | 661 | 664 | 659 | 659 | 2,000 |
| 2024/05/13 | 662 | 663 | 660 | 661 | 4,200 |
| 2024/05/10 | 669 | 669 | 659 | 661 | 12,600 |
| 2024/05/09 | 674 | 674 | 669 | 670 | 5,100 |
| 2024/05/08 | 679 | 680 | 674 | 677 | 3,200 |
| 2024/05/07 | 679 | 679 | 677 | 679 | 1,500 |
| 2024/05/02 | 679 | 679 | 670 | 676 | 3,900 |
| 2024/05/01 | 676 | 679 | 674 | 674 | 1,000 |
| 2024/04/30 | 674 | 678 | 671 | 673 | 5,700 |
| 2024/04/26 | 674 | 674 | 668 | 674 | 2,100 |
| 2024/04/25 | 671 | 674 | 661 | 674 | 3,000 |
| 2024/04/24 | 682 | 682 | 673 | 674 | 4,900 |
| 2024/04/23 | 679 | 688 | 679 | 683 | 2,400 |
| 2024/04/22 | 670 | 679 | 669 | 679 | 3,400 |
| 2024/04/19 | 687 | 687 | 662 | 669 | 6,900 |
| 2024/04/18 | 683 | 697 | 682 | 697 | 1,500 |
| 2024/04/17 | 699 | 699 | 683 | 683 | 5,500 |
| 2024/04/16 | 703 | 703 | 685 | 699 | 8,800 |
| 2024/04/15 | 692 | 714 | 692 | 714 | 12,300 |
| 2024/04/12 | 708 | 708 | 684 | 699 | 9,500 |
| 2024/04/11 | 689 | 715 | 679 | 709 | 46,500 |
| 2024/04/10 | 712 | 749 | 707 | 749 | 32,200 |
| 2024/04/09 | 693 | 703 | 693 | 703 | 5,200 |
| 2024/04/08 | 694 | 696 | 685 | 691 | 8,300 |
| 2024/04/05 | 687 | 695 | 685 | 690 | 6,100 |
| 2024/04/04 | 693 | 698 | 690 | 696 | 3,000 |
| 2024/04/03 | 691 | 696 | 685 | 693 | 4,300 |
| 2024/04/02 | 713 | 718 | 690 | 691 | 15,700 |
| 2024/04/01 | 722 | 723 | 710 | 710 | 4,600 |
| 2024/03/29 | 698 | 715 | 698 | 708 | 3,200 |
| 2024/03/28 | 701 | 709 | 697 | 707 | 4,900 |
| 2024/03/27 | 701 | 709 | 700 | 704 | 1,600 |
| 2024/03/26 | 710 | 712 | 698 | 701 | 9,900 |
| 2024/03/25 | 693 | 702 | 690 | 701 | 8,600 |
| 2024/03/22 | 712 | 712 | 690 | 692 | 7,300 |
| 2024/03/21 | 719 | 722 | 706 | 713 | 5,800 |
| 2024/03/19 | 723 | 723 | 714 | 719 | 6,600 |
| 2024/03/18 | 710 | 720 | 707 | 720 | 8,200 |
| 2024/03/15 | 690 | 718 | 683 | 701 | 13,500 |
| 2024/03/14 | 683 | 693 | 677 | 693 | 8,700 |
| 2024/03/13 | 678 | 683 | 677 | 681 | 1,200 |
| 2024/03/12 | 672 | 683 | 672 | 683 | 5,600 |
| 2024/03/11 | 672 | 683 | 672 | 674 | 4,100 |
| 2024/03/08 | 680 | 691 | 679 | 686 | 8,500 |
| 2024/03/07 | 672 | 678 | 668 | 677 | 8,200 |
| 2024/03/06 | 671 | 674 | 666 | 671 | 11,900 |
| 2024/03/05 | 667 | 671 | 661 | 671 | 12,800 |
| 2024/03/04 | 667 | 670 | 666 | 666 | 10,400 |
| 2024/03/01 | 669 | 670 | 667 | 667 | 6,200 |
| 2024/02/29 | 667 | 673 | 667 | 673 | 22,400 |
| 2024/02/28 | 667 | 675 | 666 | 671 | 8,200 |
| 2024/02/27 | 670 | 671 | 665 | 671 | 7,600 |
| 2024/02/26 | 671 | 671 | 667 | 667 | 10,300 |
| 2024/02/22 | 667 | 670 | 666 | 670 | 3,900 |
| 2024/02/21 | 666 | 669 | 666 | 668 | 22,900 |
| 2024/02/20 | 667 | 669 | 666 | 668 | 1,700 |
| 2024/02/19 | 657 | 670 | 655 | 670 | 5,100 |
| 2024/02/16 | 653 | 662 | 653 | 659 | 2,400 |
| 2024/02/15 | 657 | 667 | 652 | 652 | 8,100 |
| 2024/02/14 | 655 | 656 | 652 | 656 | 2,700 |
| 2024/02/13 | 661 | 662 | 655 | 656 | 4,900 |
| 2024/02/09 | 664 | 664 | 661 | 663 | 4,200 |
| 2024/02/08 | 666 | 672 | 661 | 668 | 5,200 |
| 2024/02/07 | 672 | 673 | 667 | 667 | 3,800 |
| 2024/02/06 | 666 | 672 | 666 | 672 | 1,600 |
| 2024/02/05 | 664 | 672 | 664 | 669 | 5,500 |
| 2024/02/02 | 661 | 671 | 661 | 667 | 5,400 |
| 2024/02/01 | 665 | 669 | 661 | 666 | 3,500 |
| 2024/01/31 | 668 | 670 | 663 | 667 | 5,000 |
| 2024/01/30 | 668 | 669 | 666 | 668 | 3,300 |
| 2024/01/29 | 661 | 668 | 660 | 668 | 7,300 |
| 2024/01/26 | 666 | 666 | 660 | 661 | 4,400 |
| 2024/01/25 | 661 | 666 | 658 | 666 | 6,600 |
| 2024/01/24 | 658 | 663 | 657 | 662 | 4,000 |
| 2024/01/23 | 660 | 661 | 657 | 659 | 5,300 |
| 2024/01/22 | 659 | 659 | 655 | 659 | 1,800 |
| 2024/01/19 | 659 | 660 | 652 | 652 | 9,300 |
| 2024/01/18 | 659 | 659 | 655 | 657 | 3,200 |
| 2024/01/17 | 661 | 666 | 657 | 661 | 3,300 |
| 2024/01/16 | 666 | 668 | 660 | 661 | 3,700 |
| 2024/01/15 | 658 | 666 | 658 | 666 | 6,600 |
| 2024/01/12 | 677 | 677 | 658 | 663 | 18,300 |
| 2024/01/11 | 675 | 679 | 675 | 677 | 13,900 |
| 2024/01/10 | 660 | 675 | 659 | 675 | 20,700 |
| 2024/01/09 | 643 | 659 | 643 | 658 | 10,700 |
| 2024/01/05 | 632 | 639 | 632 | 639 | 6,600 |
| 2024/01/04 | 622 | 632 | 622 | 632 | 12,300 |