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
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
2023/10/02 1,750 1,750 1,691 1,697 10,700
2023/09/29 1,774 1,774 1,752 1,764 3,600
2023/09/28 1,746 1,785 1,729 1,771 7,500
2023/09/27 1,765 1,765 1,718 1,727 5,700
2023/09/26 1,724 1,755 1,724 1,745 2,400
2023/09/25 1,736 1,740 1,725 1,740 2,800
2023/09/22 1,720 1,730 1,720 1,727 2,900
2023/09/21 1,720 1,739 1,720 1,730 7,400
2023/09/20 1,730 1,730 1,715 1,718 5,000
2023/09/19 1,787 1,794 1,730 1,731 22,200
2023/09/15 1,786 1,789 1,772 1,776 6,500
2023/09/14 1,791 1,800 1,782 1,785 3,800
2023/09/13 1,780 1,788 1,776 1,788 2,000
2023/09/12 1,774 1,798 1,774 1,780 1,900
2023/09/11 1,811 1,820 1,774 1,774 7,600
2023/09/08 1,852 1,869 1,806 1,814 9,900
2023/09/07 1,831 1,877 1,827 1,858 11,400
2023/09/06 1,818 1,831 1,810 1,825 8,500
2023/09/05 1,812 1,812 1,791 1,800 4,100
2023/09/04 1,820 1,822 1,798 1,812 4,800
2023/09/01 1,765 1,817 1,765 1,817 10,000
2023/08/31 1,772 1,782 1,769 1,777 3,500
2023/08/30 1,760 1,799 1,752 1,772 11,500
2023/08/29 1,757 1,775 1,747 1,760 20,600
2023/08/28 1,750 1,792 1,746 1,746 16,400
2023/08/25 1,750 1,801 1,746 1,761 23,000
2023/08/24 1,790 1,869 1,751 1,795 27,800
2023/08/23 1,862 1,886 1,786 1,805 30,600
2023/08/22 1,912 1,913 1,871 1,891 5,900
2023/08/21 1,910 1,960 1,887 1,913 5,500
2023/08/18 1,900 1,959 1,873 1,903 6,400
2023/08/17 2,000 2,024 1,882 1,900 18,500
2023/08/16 1,960 2,028 1,958 2,003 16,900
2023/08/15 1,936 1,975 1,936 1,962 11,700
2023/08/14 2,100 2,100 1,926 1,936 38,600
2023/08/10 2,058 2,085 1,925 2,085 97,100
2023/08/09 1,903 1,930 1,800 1,888 57,800
2023/08/08 1,826 1,938 1,816 1,903 91,300
2023/08/07 1,700 1,811 1,682 1,786 49,300
2023/08/04 1,731 1,745 1,703 1,709 9,900
2023/08/03 1,751 1,751 1,717 1,750 42,000
2023/08/02 1,819 1,819 1,750 1,758 57,500
2023/08/01 1,880 1,880 1,805 1,820 78,300
2023/07/31 1,940 1,940 1,883 1,884 41,400
2023/07/28 1,975 1,975 1,946 1,946 20,800
2023/07/27 1,981 1,981 1,971 1,975 4,000
2023/07/26 2,001 2,001 1,966 1,970 31,100
2023/07/25 2,005 2,015 1,998 2,000 25,300
2023/07/24 2,026 2,030 2,020 2,020 1,900
2023/07/21 2,027 2,028 2,020 2,025 3,100
2023/07/20 2,043 2,043 2,020 2,027 3,400
2023/07/19 2,043 2,050 2,040 2,043 5,900
2023/07/18 2,038 2,049 2,027 2,028 4,400
2023/07/14 2,015 2,030 2,012 2,029 5,400
2023/07/13 2,011 2,020 2,011 2,020 1,800
2023/07/12 2,011 2,021 2,011 2,011 4,200
2023/07/11 2,035 2,040 2,011 2,011 7,300
2023/07/10 2,011 2,042 2,010 2,031 4,500
2023/07/07 2,010 2,027 2,009 2,027 12,800
2023/07/06 2,101 2,101 2,000 2,011 38,700
2023/07/05 2,150 2,160 2,090 2,118 37,200
2023/07/04 2,152 2,158 2,150 2,150 12,400
2023/07/03 2,184 2,191 2,151 2,153 11,700
2023/06/30 2,196 2,196 2,181 2,187 7,600
2023/06/29 2,218 2,218 2,200 2,200 7,400
2023/06/28 2,200 2,219 2,200 2,214 4,900
2023/06/27 2,215 2,215 2,200 2,200 8,900
2023/06/26 2,216 2,246 2,216 2,221 2,000
2023/06/23 2,252 2,265 2,215 2,232 5,700
2023/06/22 2,275 2,275 2,176 2,252 14,000
2023/06/21 2,265 2,275 2,250 2,275 3,900
2023/06/20 2,255 2,267 2,230 2,265 9,400
2023/06/19 2,250 2,265 2,246 2,246 6,500
2023/06/16 2,252 2,256 2,250 2,250 2,200
2023/06/15 2,263 2,263 2,251 2,252 6,300
2023/06/14 2,278 2,279 2,264 2,266 5,100
2023/06/13 2,300 2,300 2,265 2,278 8,100
2023/06/12 2,284 2,300 2,281 2,282 2,800
2023/06/09 2,303 2,305 2,282 2,288 4,400
2023/06/08 2,290 2,309 2,281 2,281 6,200
2023/06/07 2,304 2,310 2,261 2,290 9,900
2023/06/06 2,278 2,304 2,242 2,297 8,900
2023/06/05 2,296 2,300 2,210 2,294 13,500
2023/06/02 2,281 2,290 2,280 2,284 2,700
2023/06/01 2,272 2,290 2,271 2,285 3,500
2023/05/31 2,274 2,288 2,274 2,277 2,300
2023/05/30 2,281 2,285 2,263 2,284 4,000
2023/05/29 2,300 2,300 2,210 2,274 12,600
2023/05/26 2,293 2,295 2,265 2,274 5,700
2023/05/25 2,283 2,293 2,262 2,285 5,300
2023/05/24 2,290 2,292 2,271 2,283 5,000
2023/05/23 2,262 2,292 2,262 2,290 6,700
2023/05/22 2,280 2,294 2,275 2,279 2,600
2023/05/19 2,291 2,294 2,268 2,280 5,300
2023/05/18 2,275 2,300 2,260 2,267 6,800
2023/05/17 2,252 2,275 2,252 2,275 4,500
2023/05/16 2,280 2,284 2,259 2,269 4,300
2023/05/15 2,322 2,322 2,238 2,280 16,500
2023/05/12 2,310 2,324 2,288 2,324 5,400
2023/05/11 2,318 2,330 2,306 2,306 3,300
2023/05/10 2,329 2,330 2,305 2,318 4,300
2023/05/09 2,319 2,329 2,295 2,329 5,400
2023/05/08 2,279 2,319 2,279 2,319 4,200
2023/05/02 2,251 2,307 2,251 2,279 10,400
2023/05/01 2,277 2,280 2,247 2,263 7,100
2023/04/28 2,245 2,273 2,244 2,273 1,600
2023/04/27 2,256 2,263 2,247 2,260 3,000
2023/04/26 2,270 2,280 2,250 2,256 4,800
2023/04/25 2,280 2,290 2,271 2,271 3,800
2023/04/24 2,284 2,289 2,272 2,283 1,400
2023/04/21 2,287 2,300 2,264 2,284 5,000
2023/04/20 2,292 2,304 2,285 2,304 2,300
2023/04/19 2,288 2,311 2,267 2,311 7,300
2023/04/18 2,305 2,305 2,288 2,288 2,000
2023/04/17 2,325 2,347 2,290 2,305 6,500
2023/04/14 2,350 2,350 2,320 2,320 1,400
2023/04/13 2,302 2,352 2,302 2,352 23,000
2023/04/12 2,303 2,330 2,303 2,315 2,300
2023/04/11 2,300 2,321 2,300 2,321 1,300
2023/04/10 2,336 2,336 2,300 2,300 600
2023/04/07 2,320 2,320 2,260 2,286 1,900
2023/04/06 2,341 2,358 2,268 2,291 6,600
2023/04/05 2,383 2,395 2,366 2,366 1,700
2023/04/04 2,414 2,414 2,380 2,399 2,400
2023/04/03 2,410 2,412 2,376 2,376 1,700
2023/03/31 2,320 2,430 2,311 2,361 17,000
2023/03/30 2,330 2,367 2,320 2,320 2,900
2023/03/29 2,324 2,388 2,293 2,380 8,600
2023/03/28 2,382 2,382 2,289 2,340 3,300
2023/03/27 2,287 2,393 2,287 2,382 17,200
2023/03/24 2,260 2,269 2,248 2,259 1,500
2023/03/23 2,287 2,287 2,252 2,260 2,200
2023/03/22 2,260 2,292 2,250 2,287 2,800
2023/03/20 2,319 2,319 2,257 2,268 2,300
2023/03/17 2,276 2,319 2,245 2,319 4,700
2023/03/16 2,338 2,338 2,250 2,280 2,100
2023/03/15 2,334 2,338 2,298 2,332 2,600
2023/03/14 2,360 2,360 2,260 2,332 11,900
2023/03/13 2,255 2,363 2,250 2,360 11,600
2023/03/10 2,370 2,370 2,278 2,278 6,100
2023/03/09 2,301 2,328 2,301 2,320 3,600
2023/03/08 2,370 2,370 2,299 2,313 8,400
2023/03/07 2,323 2,380 2,323 2,370 13,500
2023/03/06 2,287 2,318 2,287 2,318 7,700
2023/03/03 2,252 2,308 2,241 2,286 13,500
2023/03/02 2,200 2,263 2,200 2,243 5,700
2023/03/01 2,195 2,219 2,193 2,198 6,700
2023/02/28 2,195 2,220 2,195 2,195 6,900
2023/02/27 2,200 2,205 2,190 2,194 10,800
2023/02/24 2,214 2,214 2,200 2,205 17,300
2023/02/22 2,219 2,228 2,216 2,216 10,600
2023/02/21 2,240 2,240 2,220 2,228 11,500
2023/02/20 2,262 2,266 2,225 2,240 6,400
2023/02/17 2,277 2,286 2,250 2,262 3,800
2023/02/16 2,262 2,277 2,224 2,277 12,100
2023/02/15 2,296 2,300 2,211 2,240 21,900
2023/02/14 2,385 2,385 2,252 2,295 35,000
2023/02/13 2,350 2,415 2,350 2,385 19,800
2023/02/10 2,454 2,455 2,440 2,442 2,600
2023/02/09 2,463 2,463 2,445 2,454 2,200
2023/02/08 2,455 2,464 2,450 2,450 4,100
2023/02/07 2,475 2,475 2,460 2,460 2,100
2023/02/06 2,480 2,484 2,460 2,462 2,100
2023/02/03 2,494 2,500 2,460 2,465 7,600
2023/02/02 2,465 2,480 2,461 2,480 3,600
2023/02/01 2,480 2,480 2,462 2,465 3,500
2023/01/31 2,472 2,480 2,462 2,466 4,500
2023/01/30 2,511 2,511 2,469 2,471 4,400
2023/01/27 2,497 2,515 2,465 2,477 5,200
2023/01/26 2,540 2,564 2,484 2,494 9,500
2023/01/25 2,498 2,540 2,498 2,540 8,000
2023/01/24 2,454 2,512 2,454 2,497 13,100
2023/01/23 2,456 2,474 2,447 2,470 6,300
2023/01/20 2,455 2,460 2,440 2,456 2,100
2023/01/19 2,479 2,479 2,440 2,450 2,000
2023/01/18 2,433 2,487 2,433 2,449 5,100
2023/01/17 2,437 2,466 2,430 2,432 6,200
2023/01/16 2,460 2,487 2,450 2,450 3,900
2023/01/13 2,469 2,497 2,437 2,460 6,100
2023/01/12 2,503 2,519 2,421 2,437 27,400
2023/01/11 2,503 2,525 2,501 2,502 11,600
2023/01/10 2,550 2,568 2,501 2,507 12,800
2023/01/06 2,572 2,589 2,550 2,553 12,600
2023/01/05 2,600 2,614 2,582 2,610 5,700
2023/01/04 2,600 2,600 2,577 2,600 13,400

このページの先頭へ