バルミューダ(6612)の株価時系列情報
バルミューダ(6612)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,210 | 1,229 | 1,205 | 1,220 | 3,500 |
| 2024/07/25 | 1,201 | 1,220 | 1,201 | 1,211 | 6,400 |
| 2024/07/24 | 1,215 | 1,219 | 1,209 | 1,209 | 3,900 |
| 2024/07/23 | 1,211 | 1,230 | 1,201 | 1,215 | 13,500 |
| 2024/07/22 | 1,220 | 1,230 | 1,219 | 1,220 | 3,700 |
| 2024/07/19 | 1,233 | 1,242 | 1,233 | 1,234 | 4,700 |
| 2024/07/18 | 1,232 | 1,234 | 1,222 | 1,233 | 2,700 |
| 2024/07/17 | 1,226 | 1,234 | 1,221 | 1,234 | 3,700 |
| 2024/07/16 | 1,238 | 1,238 | 1,225 | 1,233 | 5,000 |
| 2024/07/12 | 1,228 | 1,237 | 1,224 | 1,237 | 3,100 |
| 2024/07/11 | 1,228 | 1,230 | 1,213 | 1,220 | 3,700 |
| 2024/07/10 | 1,210 | 1,220 | 1,208 | 1,212 | 9,300 |
| 2024/07/09 | 1,221 | 1,222 | 1,218 | 1,220 | 2,300 |
| 2024/07/08 | 1,223 | 1,238 | 1,220 | 1,220 | 3,700 |
| 2024/07/05 | 1,227 | 1,233 | 1,227 | 1,230 | 2,700 |
| 2024/07/04 | 1,244 | 1,244 | 1,220 | 1,241 | 8,800 |
| 2024/07/03 | 1,246 | 1,263 | 1,243 | 1,244 | 3,400 |
| 2024/07/02 | 1,248 | 1,252 | 1,242 | 1,242 | 4,100 |
| 2024/07/01 | 1,274 | 1,274 | 1,249 | 1,249 | 4,000 |
| 2024/06/28 | 1,267 | 1,272 | 1,255 | 1,255 | 2,900 |
| 2024/06/27 | 1,280 | 1,282 | 1,252 | 1,270 | 4,100 |
| 2024/06/26 | 1,275 | 1,293 | 1,275 | 1,293 | 3,700 |
| 2024/06/25 | 1,299 | 1,299 | 1,275 | 1,275 | 4,300 |
| 2024/06/24 | 1,297 | 1,298 | 1,275 | 1,285 | 3,100 |
| 2024/06/21 | 1,270 | 1,281 | 1,269 | 1,281 | 1,800 |
| 2024/06/20 | 1,270 | 1,270 | 1,251 | 1,261 | 2,400 |
| 2024/06/19 | 1,271 | 1,281 | 1,250 | 1,269 | 4,600 |
| 2024/06/18 | 1,301 | 1,303 | 1,280 | 1,281 | 3,400 |
| 2024/06/17 | 1,306 | 1,311 | 1,302 | 1,305 | 800 |
| 2024/06/14 | 1,281 | 1,331 | 1,281 | 1,307 | 3,600 |
| 2024/06/13 | 1,324 | 1,340 | 1,324 | 1,330 | 3,000 |
| 2024/06/12 | 1,358 | 1,368 | 1,338 | 1,354 | 1,400 |
| 2024/06/11 | 1,364 | 1,365 | 1,329 | 1,365 | 2,000 |
| 2024/06/10 | 1,360 | 1,365 | 1,326 | 1,364 | 2,300 |
| 2024/06/07 | 1,311 | 1,350 | 1,299 | 1,350 | 3,700 |
| 2024/06/06 | 1,350 | 1,363 | 1,332 | 1,341 | 1,800 |
| 2024/06/05 | 1,346 | 1,374 | 1,334 | 1,374 | 1,600 |
| 2024/06/04 | 1,332 | 1,376 | 1,332 | 1,374 | 2,000 |
| 2024/06/03 | 1,316 | 1,346 | 1,316 | 1,338 | 2,200 |
| 2024/05/31 | 1,333 | 1,347 | 1,326 | 1,346 | 2,200 |
| 2024/05/30 | 1,308 | 1,340 | 1,260 | 1,326 | 7,500 |
| 2024/05/29 | 1,400 | 1,400 | 1,355 | 1,368 | 4,400 |
| 2024/05/28 | 1,400 | 1,418 | 1,390 | 1,399 | 6,000 |
| 2024/05/27 | 1,380 | 1,393 | 1,360 | 1,393 | 6,200 |
| 2024/05/24 | 1,330 | 1,350 | 1,330 | 1,350 | 4,700 |
| 2024/05/23 | 1,339 | 1,341 | 1,331 | 1,331 | 5,000 |
| 2024/05/22 | 1,322 | 1,337 | 1,322 | 1,333 | 3,300 |
| 2024/05/21 | 1,301 | 1,323 | 1,301 | 1,319 | 6,900 |
| 2024/05/20 | 1,284 | 1,307 | 1,284 | 1,304 | 5,000 |
| 2024/05/17 | 1,276 | 1,296 | 1,266 | 1,292 | 8,100 |
| 2024/05/16 | 1,279 | 1,279 | 1,258 | 1,266 | 5,700 |
| 2024/05/15 | 1,267 | 1,270 | 1,253 | 1,268 | 2,500 |
| 2024/05/14 | 1,251 | 1,267 | 1,251 | 1,255 | 4,200 |
| 2024/05/13 | 1,270 | 1,279 | 1,240 | 1,242 | 7,800 |
| 2024/05/10 | 1,277 | 1,280 | 1,269 | 1,269 | 2,600 |
| 2024/05/09 | 1,265 | 1,280 | 1,265 | 1,277 | 2,800 |
| 2024/05/08 | 1,278 | 1,283 | 1,271 | 1,271 | 4,400 |
| 2024/05/07 | 1,268 | 1,289 | 1,249 | 1,274 | 6,500 |
| 2024/05/02 | 1,250 | 1,251 | 1,234 | 1,234 | 3,100 |
| 2024/05/01 | 1,229 | 1,250 | 1,221 | 1,233 | 4,600 |
| 2024/04/30 | 1,238 | 1,238 | 1,223 | 1,229 | 2,300 |
| 2024/04/26 | 1,217 | 1,239 | 1,209 | 1,216 | 6,200 |
| 2024/04/25 | 1,256 | 1,267 | 1,220 | 1,220 | 7,200 |
| 2024/04/24 | 1,237 | 1,250 | 1,235 | 1,245 | 3,800 |
| 2024/04/23 | 1,215 | 1,220 | 1,210 | 1,220 | 5,200 |
| 2024/04/22 | 1,213 | 1,226 | 1,206 | 1,212 | 5,100 |
| 2024/04/19 | 1,238 | 1,238 | 1,213 | 1,213 | 9,100 |
| 2024/04/18 | 1,237 | 1,247 | 1,234 | 1,238 | 3,900 |
| 2024/04/17 | 1,253 | 1,255 | 1,235 | 1,235 | 11,600 |
| 2024/04/16 | 1,275 | 1,275 | 1,252 | 1,252 | 14,100 |
| 2024/04/15 | 1,268 | 1,268 | 1,265 | 1,265 | 4,700 |
| 2024/04/12 | 1,269 | 1,277 | 1,268 | 1,268 | 2,100 |
| 2024/04/11 | 1,271 | 1,278 | 1,269 | 1,274 | 2,400 |
| 2024/04/10 | 1,280 | 1,284 | 1,276 | 1,283 | 2,500 |
| 2024/04/09 | 1,268 | 1,284 | 1,268 | 1,279 | 2,600 |
| 2024/04/08 | 1,274 | 1,278 | 1,269 | 1,269 | 2,600 |
| 2024/04/05 | 1,271 | 1,280 | 1,268 | 1,271 | 6,200 |
| 2024/04/04 | 1,291 | 1,291 | 1,270 | 1,274 | 6,900 |
| 2024/04/03 | 1,270 | 1,281 | 1,262 | 1,274 | 5,400 |
| 2024/04/02 | 1,277 | 1,279 | 1,271 | 1,271 | 6,100 |
| 2024/04/01 | 1,295 | 1,295 | 1,271 | 1,278 | 4,100 |
| 2024/03/29 | 1,281 | 1,298 | 1,270 | 1,275 | 11,300 |
| 2024/03/28 | 1,280 | 1,300 | 1,280 | 1,281 | 6,000 |
| 2024/03/27 | 1,308 | 1,308 | 1,290 | 1,293 | 5,200 |
| 2024/03/26 | 1,310 | 1,314 | 1,294 | 1,308 | 5,600 |
| 2024/03/25 | 1,322 | 1,323 | 1,300 | 1,305 | 5,600 |
| 2024/03/22 | 1,300 | 1,330 | 1,300 | 1,328 | 5,700 |
| 2024/03/21 | 1,300 | 1,314 | 1,300 | 1,300 | 4,000 |
| 2024/03/19 | 1,299 | 1,321 | 1,295 | 1,296 | 6,600 |
| 2024/03/18 | 1,311 | 1,338 | 1,295 | 1,299 | 12,500 |
| 2024/03/15 | 1,301 | 1,310 | 1,291 | 1,310 | 5,100 |
| 2024/03/14 | 1,300 | 1,302 | 1,300 | 1,301 | 5,900 |
| 2024/03/13 | 1,305 | 1,324 | 1,288 | 1,300 | 7,600 |
| 2024/03/12 | 1,305 | 1,313 | 1,290 | 1,305 | 15,800 |
| 2024/03/11 | 1,330 | 1,330 | 1,303 | 1,303 | 5,000 |
| 2024/03/08 | 1,320 | 1,353 | 1,320 | 1,330 | 6,500 |
| 2024/03/07 | 1,351 | 1,363 | 1,341 | 1,341 | 4,500 |
| 2024/03/06 | 1,321 | 1,354 | 1,321 | 1,351 | 6,000 |
| 2024/03/05 | 1,370 | 1,370 | 1,317 | 1,321 | 10,600 |
| 2024/03/04 | 1,390 | 1,399 | 1,362 | 1,363 | 6,900 |
| 2024/03/01 | 1,444 | 1,462 | 1,376 | 1,385 | 10,200 |
| 2024/02/29 | 1,475 | 1,479 | 1,436 | 1,449 | 8,800 |
| 2024/02/28 | 1,443 | 1,468 | 1,435 | 1,465 | 11,300 |
| 2024/02/27 | 1,380 | 1,450 | 1,380 | 1,443 | 25,600 |
| 2024/02/26 | 1,396 | 1,396 | 1,361 | 1,380 | 10,400 |
| 2024/02/22 | 1,416 | 1,416 | 1,373 | 1,380 | 7,200 |
| 2024/02/21 | 1,420 | 1,420 | 1,386 | 1,402 | 13,100 |
| 2024/02/20 | 1,361 | 1,425 | 1,361 | 1,408 | 24,700 |
| 2024/02/19 | 1,321 | 1,387 | 1,296 | 1,372 | 15,000 |
| 2024/02/16 | 1,288 | 1,294 | 1,266 | 1,292 | 11,400 |
| 2024/02/15 | 1,337 | 1,337 | 1,265 | 1,266 | 26,200 |
| 2024/02/14 | 1,398 | 1,398 | 1,340 | 1,352 | 10,100 |
| 2024/02/13 | 1,374 | 1,420 | 1,362 | 1,370 | 27,400 |
| 2024/02/09 | 1,333 | 1,350 | 1,333 | 1,350 | 4,400 |
| 2024/02/08 | 1,373 | 1,374 | 1,333 | 1,333 | 11,000 |
| 2024/02/07 | 1,395 | 1,395 | 1,376 | 1,376 | 4,600 |
| 2024/02/06 | 1,388 | 1,396 | 1,365 | 1,376 | 6,900 |
| 2024/02/05 | 1,337 | 1,385 | 1,328 | 1,375 | 11,800 |
| 2024/02/02 | 1,341 | 1,341 | 1,320 | 1,326 | 4,900 |
| 2024/02/01 | 1,348 | 1,348 | 1,332 | 1,340 | 3,600 |
| 2024/01/31 | 1,350 | 1,350 | 1,340 | 1,345 | 3,300 |
| 2024/01/30 | 1,333 | 1,347 | 1,330 | 1,347 | 4,500 |
| 2024/01/29 | 1,340 | 1,347 | 1,329 | 1,333 | 2,500 |
| 2024/01/26 | 1,338 | 1,341 | 1,328 | 1,340 | 2,700 |
| 2024/01/25 | 1,335 | 1,350 | 1,333 | 1,338 | 3,300 |
| 2024/01/24 | 1,361 | 1,361 | 1,332 | 1,355 | 3,000 |
| 2024/01/23 | 1,326 | 1,366 | 1,320 | 1,360 | 15,500 |
| 2024/01/22 | 1,336 | 1,343 | 1,327 | 1,333 | 14,700 |
| 2024/01/19 | 1,311 | 1,336 | 1,311 | 1,336 | 5,900 |
| 2024/01/18 | 1,344 | 1,344 | 1,325 | 1,325 | 2,400 |
| 2024/01/17 | 1,358 | 1,365 | 1,331 | 1,331 | 6,300 |
| 2024/01/16 | 1,354 | 1,389 | 1,354 | 1,363 | 6,100 |
| 2024/01/15 | 1,380 | 1,380 | 1,357 | 1,357 | 8,900 |
| 2024/01/12 | 1,376 | 1,390 | 1,373 | 1,380 | 6,600 |
| 2024/01/11 | 1,416 | 1,416 | 1,375 | 1,377 | 10,900 |
| 2024/01/10 | 1,419 | 1,422 | 1,380 | 1,398 | 17,100 |
| 2024/01/09 | 1,405 | 1,405 | 1,375 | 1,400 | 9,400 |
| 2024/01/05 | 1,350 | 1,420 | 1,350 | 1,375 | 18,200 |
| 2024/01/04 | 1,321 | 1,358 | 1,290 | 1,347 | 18,100 |
| 2023/12/29 | 1,350 | 1,360 | 1,315 | 1,320 | 12,200 |
| 2023/12/28 | 1,290 | 1,335 | 1,280 | 1,335 | 13,700 |
| 2023/12/27 | 1,287 | 1,314 | 1,252 | 1,314 | 32,900 |
| 2023/12/26 | 1,310 | 1,319 | 1,286 | 1,287 | 34,300 |
| 2023/12/25 | 1,358 | 1,368 | 1,330 | 1,330 | 23,700 |
| 2023/12/22 | 1,385 | 1,390 | 1,379 | 1,379 | 20,600 |
| 2023/12/21 | 1,400 | 1,402 | 1,390 | 1,390 | 16,400 |
| 2023/12/20 | 1,429 | 1,429 | 1,406 | 1,409 | 7,100 |
| 2023/12/19 | 1,401 | 1,428 | 1,400 | 1,428 | 8,600 |
| 2023/12/18 | 1,436 | 1,436 | 1,401 | 1,403 | 15,900 |
| 2023/12/15 | 1,452 | 1,452 | 1,436 | 1,436 | 11,000 |
| 2023/12/14 | 1,476 | 1,476 | 1,454 | 1,454 | 6,600 |
| 2023/12/13 | 1,475 | 1,482 | 1,468 | 1,468 | 8,300 |
| 2023/12/12 | 1,500 | 1,502 | 1,475 | 1,483 | 15,900 |
| 2023/12/11 | 1,512 | 1,520 | 1,501 | 1,501 | 8,600 |
| 2023/12/08 | 1,530 | 1,535 | 1,508 | 1,516 | 10,500 |
| 2023/12/07 | 1,551 | 1,553 | 1,533 | 1,535 | 7,300 |
| 2023/12/06 | 1,586 | 1,586 | 1,555 | 1,556 | 4,500 |
| 2023/12/05 | 1,552 | 1,596 | 1,551 | 1,586 | 4,700 |
| 2023/12/04 | 1,591 | 1,606 | 1,553 | 1,557 | 12,000 |
| 2023/12/01 | 1,624 | 1,624 | 1,588 | 1,590 | 7,000 |
| 2023/11/30 | 1,635 | 1,635 | 1,620 | 1,635 | 1,800 |
| 2023/11/29 | 1,631 | 1,646 | 1,624 | 1,634 | 3,200 |
| 2023/11/28 | 1,638 | 1,646 | 1,615 | 1,623 | 3,200 |
| 2023/11/27 | 1,672 | 1,681 | 1,637 | 1,650 | 5,600 |
| 2023/11/24 | 1,700 | 1,700 | 1,665 | 1,672 | 5,000 |
| 2023/11/22 | 1,648 | 1,700 | 1,620 | 1,700 | 6,700 |
| 2023/11/21 | 1,603 | 1,648 | 1,600 | 1,648 | 7,700 |
| 2023/11/20 | 1,577 | 1,610 | 1,573 | 1,601 | 6,300 |
| 2023/11/17 | 1,598 | 1,598 | 1,570 | 1,578 | 2,700 |
| 2023/11/16 | 1,570 | 1,599 | 1,570 | 1,579 | 3,300 |
| 2023/11/15 | 1,600 | 1,600 | 1,577 | 1,580 | 8,100 |
| 2023/11/14 | 1,566 | 1,594 | 1,551 | 1,594 | 7,500 |
| 2023/11/13 | 1,481 | 1,598 | 1,472 | 1,566 | 31,000 |
| 2023/11/10 | 1,762 | 1,770 | 1,700 | 1,721 | 9,500 |
| 2023/11/09 | 1,800 | 1,800 | 1,763 | 1,763 | 2,700 |
| 2023/11/08 | 1,727 | 1,800 | 1,727 | 1,799 | 10,600 |
| 2023/11/07 | 1,727 | 1,759 | 1,709 | 1,726 | 5,700 |
| 2023/11/06 | 1,768 | 1,787 | 1,728 | 1,735 | 10,000 |
| 2023/11/02 | 1,744 | 1,753 | 1,725 | 1,731 | 5,400 |
| 2023/11/01 | 1,690 | 1,710 | 1,682 | 1,704 | 3,800 |
| 2023/10/31 | 1,685 | 1,764 | 1,656 | 1,690 | 16,300 |
| 2023/10/30 | 1,665 | 1,687 | 1,651 | 1,682 | 3,700 |
| 2023/10/27 | 1,690 | 1,690 | 1,664 | 1,665 | 1,300 |
| 2023/10/26 | 1,699 | 1,707 | 1,674 | 1,690 | 4,900 |
| 2023/10/25 | 1,692 | 1,724 | 1,661 | 1,689 | 6,400 |
| 2023/10/24 | 1,731 | 1,738 | 1,665 | 1,727 | 7,900 |
| 2023/10/23 | 1,701 | 1,732 | 1,679 | 1,732 | 6,900 |
| 2023/10/20 | 1,646 | 1,706 | 1,646 | 1,701 | 6,500 |
| 2023/10/19 | 1,622 | 1,667 | 1,622 | 1,666 | 5,900 |
| 2023/10/18 | 1,613 | 1,632 | 1,601 | 1,631 | 3,500 |
| 2023/10/17 | 1,616 | 1,620 | 1,605 | 1,605 | 6,800 |
| 2023/10/16 | 1,672 | 1,672 | 1,615 | 1,616 | 8,700 |
| 2023/10/13 | 1,625 | 1,655 | 1,625 | 1,644 | 2,800 |
| 2023/10/12 | 1,660 | 1,660 | 1,625 | 1,634 | 2,400 |
| 2023/10/11 | 1,706 | 1,707 | 1,641 | 1,654 | 4,600 |
| 2023/10/10 | 1,690 | 1,705 | 1,667 | 1,700 | 7,200 |
| 2023/10/06 | 1,625 | 1,682 | 1,625 | 1,682 | 4,200 |
| 2023/10/05 | 1,637 | 1,639 | 1,622 | 1,622 | 5,100 |
| 2023/10/04 | 1,622 | 1,643 | 1,618 | 1,622 | 7,700 |
| 2023/10/03 | 1,720 | 1,720 | 1,617 | 1,641 | 22,100 |