バローホールディングス(9956)の株価時系列情報
バローホールディングス(9956)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 |
|---|---|---|---|---|---|
| 2026/06/15 | 3,650 | 3,660 | 3,590 | 3,600 | 81,700 |
| 2026/06/12 | 3,650 | 3,725 | 3,625 | 3,670 | 161,700 |
| 2026/06/11 | 3,655 | 3,690 | 3,585 | 3,690 | 110,700 |
| 2026/06/10 | 3,500 | 3,645 | 3,500 | 3,610 | 101,900 |
| 2026/06/09 | 3,510 | 3,555 | 3,500 | 3,500 | 81,200 |
| 2026/06/08 | 3,450 | 3,510 | 3,445 | 3,495 | 111,800 |
| 2026/06/05 | 3,380 | 3,435 | 3,365 | 3,415 | 84,200 |
| 2026/06/04 | 3,365 | 3,415 | 3,340 | 3,360 | 80,800 |
| 2026/06/03 | 3,370 | 3,370 | 3,305 | 3,360 | 186,500 |
| 2026/06/02 | 3,220 | 3,350 | 3,190 | 3,325 | 141,900 |
| 2026/06/01 | 3,360 | 3,360 | 3,240 | 3,280 | 178,900 |
| 2026/05/29 | 3,395 | 3,490 | 3,395 | 3,425 | 164,100 |
| 2026/05/28 | 3,380 | 3,410 | 3,345 | 3,410 | 140,600 |
| 2026/05/27 | 3,380 | 3,415 | 3,330 | 3,375 | 185,300 |
| 2026/05/26 | 3,370 | 3,405 | 3,340 | 3,385 | 193,900 |
| 2026/05/25 | 3,500 | 3,510 | 3,370 | 3,370 | 138,000 |
| 2026/05/22 | 3,590 | 3,590 | 3,480 | 3,520 | 123,800 |
| 2026/05/21 | 3,705 | 3,710 | 3,590 | 3,605 | 83,000 |
| 2026/05/20 | 3,715 | 3,715 | 3,650 | 3,705 | 112,500 |
| 2026/05/19 | 3,730 | 3,760 | 3,670 | 3,695 | 97,900 |
| 2026/05/18 | 3,745 | 3,745 | 3,605 | 3,660 | 112,100 |
| 2026/05/15 | 3,730 | 3,800 | 3,725 | 3,770 | 148,700 |
| 2026/05/14 | 3,680 | 3,750 | 3,660 | 3,730 | 145,200 |
| 2026/05/13 | 3,585 | 3,735 | 3,575 | 3,690 | 206,800 |
| 2026/05/12 | 3,650 | 3,650 | 3,580 | 3,580 | 126,900 |
| 2026/05/11 | 3,615 | 3,670 | 3,580 | 3,615 | 135,000 |
| 2026/05/08 | 3,645 | 3,655 | 3,525 | 3,555 | 147,300 |
| 2026/05/07 | 3,640 | 3,675 | 3,605 | 3,645 | 119,100 |
| 2026/05/01 | 3,675 | 3,675 | 3,595 | 3,620 | 90,300 |
| 2026/04/30 | 3,630 | 3,720 | 3,590 | 3,690 | 300,600 |
| 2026/04/28 | 3,615 | 3,670 | 3,580 | 3,670 | 107,500 |
| 2026/04/27 | 3,625 | 3,675 | 3,600 | 3,605 | 99,100 |
| 2026/04/24 | 3,655 | 3,660 | 3,590 | 3,650 | 129,200 |
| 2026/04/23 | 3,640 | 3,660 | 3,600 | 3,630 | 200,200 |
| 2026/04/22 | 3,755 | 3,760 | 3,635 | 3,675 | 148,200 |
| 2026/04/21 | 3,780 | 3,795 | 3,700 | 3,730 | 145,900 |
| 2026/04/20 | 3,865 | 3,875 | 3,740 | 3,760 | 88,800 |
| 2026/04/17 | 3,855 | 3,880 | 3,815 | 3,825 | 80,000 |
| 2026/04/16 | 3,955 | 3,955 | 3,850 | 3,865 | 101,600 |
| 2026/04/15 | 3,880 | 3,920 | 3,880 | 3,915 | 82,200 |
| 2026/04/14 | 3,855 | 3,895 | 3,825 | 3,855 | 69,700 |
| 2026/04/13 | 3,885 | 3,900 | 3,820 | 3,855 | 99,500 |
| 2026/04/10 | 3,950 | 3,955 | 3,885 | 3,900 | 85,900 |
| 2026/04/09 | 3,940 | 3,995 | 3,905 | 3,915 | 125,800 |
| 2026/04/08 | 3,925 | 3,955 | 3,910 | 3,935 | 132,400 |
| 2026/04/07 | 3,840 | 3,900 | 3,800 | 3,855 | 126,500 |
| 2026/04/06 | 3,870 | 3,890 | 3,825 | 3,840 | 124,600 |
| 2026/04/03 | 3,825 | 3,875 | 3,810 | 3,870 | 124,200 |
| 2026/03/27 | 3,705 | 3,730 | 3,685 | 3,705 | 193,200 |
| 2026/03/26 | 3,655 | 3,710 | 3,645 | 3,700 | 127,200 |
| 2026/03/25 | 3,670 | 3,710 | 3,650 | 3,675 | 107,800 |
| 2026/03/24 | 3,585 | 3,645 | 3,570 | 3,630 | 134,800 |
| 2026/03/23 | 3,550 | 3,560 | 3,485 | 3,515 | 284,900 |
| 2026/03/19 | 3,630 | 3,660 | 3,605 | 3,605 | 225,600 |
| 2026/03/18 | 3,600 | 3,675 | 3,585 | 3,675 | 85,800 |
| 2026/03/17 | 3,580 | 3,630 | 3,560 | 3,590 | 106,300 |
| 2026/03/16 | 3,545 | 3,585 | 3,520 | 3,520 | 90,000 |
| 2026/03/13 | 3,500 | 3,575 | 3,490 | 3,530 | 99,100 |
| 2026/03/12 | 3,585 | 3,595 | 3,510 | 3,520 | 125,900 |
| 2026/03/11 | 3,640 | 3,670 | 3,600 | 3,600 | 87,500 |
| 2026/03/10 | 3,585 | 3,635 | 3,570 | 3,600 | 151,100 |
| 2026/03/09 | 3,500 | 3,565 | 3,425 | 3,545 | 137,900 |
| 2026/03/06 | 3,500 | 3,590 | 3,470 | 3,570 | 78,700 |
| 2026/03/05 | 3,555 | 3,600 | 3,535 | 3,535 | 95,400 |
| 2026/03/04 | 3,550 | 3,575 | 3,465 | 3,515 | 144,700 |
| 2026/03/03 | 3,705 | 3,705 | 3,580 | 3,620 | 128,200 |
| 2026/03/02 | 3,710 | 3,755 | 3,675 | 3,705 | 101,200 |
| 2026/02/27 | 3,650 | 3,760 | 3,635 | 3,755 | 159,600 |
| 2026/02/26 | 3,710 | 3,725 | 3,650 | 3,650 | 96,000 |
| 2026/02/25 | 3,735 | 3,775 | 3,690 | 3,750 | 97,400 |
| 2026/02/24 | 3,715 | 3,780 | 3,695 | 3,745 | 123,200 |
| 2026/02/20 | 3,665 | 3,720 | 3,630 | 3,710 | 125,700 |
| 2026/02/19 | 3,600 | 3,655 | 3,570 | 3,650 | 101,400 |
| 2026/02/18 | 3,640 | 3,645 | 3,610 | 3,615 | 64,100 |
| 2026/02/17 | 3,595 | 3,650 | 3,590 | 3,590 | 74,700 |
| 2026/02/16 | 3,660 | 3,680 | 3,585 | 3,595 | 137,800 |
| 2026/02/13 | 3,750 | 3,765 | 3,585 | 3,655 | 170,600 |
| 2026/02/12 | 3,670 | 3,800 | 3,665 | 3,680 | 298,600 |
| 2026/02/10 | 3,660 | 3,670 | 3,635 | 3,660 | 78,900 |
| 2026/02/09 | 3,650 | 3,680 | 3,620 | 3,645 | 121,600 |
| 2026/02/06 | 3,625 | 3,625 | 3,560 | 3,595 | 73,400 |
| 2026/02/05 | 3,650 | 3,650 | 3,605 | 3,605 | 61,400 |
| 2026/02/04 | 3,560 | 3,630 | 3,555 | 3,590 | 80,900 |
| 2026/02/03 | 3,495 | 3,615 | 3,490 | 3,550 | 119,800 |
| 2026/02/02 | 3,530 | 3,565 | 3,465 | 3,485 | 151,800 |
| 2026/01/30 | 3,470 | 3,520 | 3,450 | 3,500 | 80,900 |
| 2026/01/29 | 3,390 | 3,475 | 3,340 | 3,450 | 170,400 |
| 2026/01/28 | 3,500 | 3,520 | 3,395 | 3,405 | 173,100 |
| 2026/01/27 | 3,560 | 3,585 | 3,520 | 3,555 | 116,700 |
| 2026/01/26 | 3,520 | 3,595 | 3,520 | 3,570 | 95,100 |
| 2026/01/23 | 3,580 | 3,600 | 3,515 | 3,525 | 102,100 |
| 2026/01/22 | 3,600 | 3,605 | 3,545 | 3,580 | 127,300 |
| 2026/01/21 | 3,605 | 3,660 | 3,560 | 3,630 | 282,700 |
| 2026/01/20 | 3,580 | 3,680 | 3,560 | 3,650 | 169,700 |
| 2026/01/19 | 3,525 | 3,620 | 3,480 | 3,545 | 242,200 |
| 2026/01/16 | 3,375 | 3,400 | 3,355 | 3,385 | 54,600 |
| 2026/01/15 | 3,420 | 3,425 | 3,335 | 3,375 | 91,300 |
| 2026/01/14 | 3,410 | 3,445 | 3,400 | 3,425 | 103,200 |
| 2026/01/13 | 3,375 | 3,410 | 3,345 | 3,370 | 77,200 |
| 2026/01/09 | 3,340 | 3,360 | 3,325 | 3,345 | 61,400 |
| 2026/01/08 | 3,350 | 3,365 | 3,315 | 3,330 | 68,500 |
| 2026/01/07 | 3,335 | 3,375 | 3,325 | 3,355 | 78,300 |
| 2026/01/06 | 3,355 | 3,375 | 3,325 | 3,360 | 74,100 |
| 2026/01/05 | 3,380 | 3,395 | 3,335 | 3,340 | 79,900 |
| 2025/12/30 | 3,390 | 3,400 | 3,370 | 3,370 | 60,400 |
| 2025/12/29 | 3,430 | 3,445 | 3,375 | 3,405 | 91,400 |
| 2025/12/26 | 3,420 | 3,440 | 3,405 | 3,425 | 73,400 |
| 2025/12/25 | 3,395 | 3,415 | 3,365 | 3,400 | 60,600 |
| 2025/12/24 | 3,400 | 3,400 | 3,365 | 3,375 | 49,000 |
| 2025/12/23 | 3,370 | 3,400 | 3,365 | 3,390 | 50,900 |
| 2025/12/22 | 3,445 | 3,450 | 3,360 | 3,380 | 82,500 |
| 2025/12/19 | 3,425 | 3,440 | 3,405 | 3,420 | 66,600 |
| 2025/12/18 | 3,410 | 3,460 | 3,375 | 3,435 | 83,700 |
| 2025/12/17 | 3,440 | 3,440 | 3,365 | 3,375 | 95,700 |
| 2025/12/16 | 3,470 | 3,515 | 3,405 | 3,410 | 141,300 |
| 2025/12/15 | 3,415 | 3,475 | 3,375 | 3,460 | 147,100 |
| 2025/12/12 | 3,310 | 3,375 | 3,285 | 3,360 | 158,400 |
| 2025/12/11 | 3,300 | 3,300 | 3,210 | 3,255 | 144,400 |
| 2025/12/10 | 3,150 | 3,205 | 3,120 | 3,160 | 97,200 |
| 2025/12/09 | 3,140 | 3,155 | 3,115 | 3,150 | 56,100 |
| 2025/12/08 | 3,120 | 3,140 | 3,105 | 3,140 | 66,900 |
| 2025/12/05 | 3,175 | 3,180 | 3,090 | 3,090 | 68,100 |
| 2025/12/04 | 3,150 | 3,185 | 3,135 | 3,180 | 50,400 |
| 2025/12/03 | 3,200 | 3,200 | 3,125 | 3,145 | 81,300 |
| 2025/12/02 | 3,225 | 3,225 | 3,175 | 3,205 | 58,100 |
| 2025/12/01 | 3,225 | 3,270 | 3,215 | 3,225 | 90,400 |
| 2025/11/28 | 3,205 | 3,255 | 3,200 | 3,225 | 78,200 |
| 2025/11/27 | 3,245 | 3,245 | 3,185 | 3,205 | 98,400 |
| 2025/11/26 | 3,195 | 3,250 | 3,180 | 3,225 | 112,900 |
| 2025/11/25 | 3,200 | 3,225 | 3,175 | 3,190 | 122,300 |
| 2025/11/21 | 3,065 | 3,150 | 3,050 | 3,150 | 133,300 |
| 2025/11/20 | 3,030 | 3,055 | 3,005 | 3,020 | 61,200 |
| 2025/11/19 | 3,055 | 3,080 | 3,025 | 3,025 | 63,100 |
| 2025/11/18 | 3,080 | 3,115 | 3,040 | 3,070 | 104,200 |
| 2025/11/17 | 3,080 | 3,100 | 3,015 | 3,090 | 143,500 |
| 2025/11/14 | 2,999 | 3,165 | 2,951 | 3,090 | 260,600 |
| 2025/11/13 | 2,968 | 3,005 | 2,951 | 3,000 | 104,000 |
| 2025/11/12 | 2,944 | 2,972 | 2,940 | 2,951 | 85,600 |
| 2025/11/11 | 2,920 | 2,940 | 2,893 | 2,929 | 80,500 |
| 2025/11/10 | 2,928 | 2,939 | 2,906 | 2,927 | 82,200 |
| 2025/11/07 | 2,849 | 2,918 | 2,847 | 2,914 | 85,700 |
| 2025/11/06 | 2,835 | 2,844 | 2,811 | 2,826 | 42,000 |
| 2025/11/05 | 2,831 | 2,857 | 2,817 | 2,835 | 72,500 |
| 2025/11/04 | 2,800 | 2,855 | 2,786 | 2,831 | 87,100 |
| 2025/10/31 | 2,831 | 2,839 | 2,810 | 2,824 | 110,300 |
| 2025/10/30 | 2,769 | 2,817 | 2,769 | 2,817 | 140,700 |
| 2025/10/29 | 2,824 | 2,824 | 2,771 | 2,771 | 112,500 |
| 2025/10/28 | 2,914 | 2,934 | 2,828 | 2,835 | 96,800 |
| 2025/10/27 | 2,912 | 2,940 | 2,909 | 2,926 | 52,500 |
| 2025/10/24 | 2,925 | 2,925 | 2,892 | 2,899 | 62,300 |
| 2025/10/23 | 2,925 | 2,960 | 2,913 | 2,942 | 79,900 |
| 2025/10/22 | 2,859 | 2,914 | 2,859 | 2,909 | 102,200 |
| 2025/10/21 | 2,859 | 2,876 | 2,837 | 2,841 | 61,200 |
| 2025/10/20 | 2,896 | 2,905 | 2,851 | 2,858 | 62,700 |
| 2025/10/17 | 2,846 | 2,872 | 2,845 | 2,861 | 62,300 |
| 2025/10/16 | 2,821 | 2,857 | 2,820 | 2,838 | 99,700 |
| 2025/10/15 | 2,835 | 2,875 | 2,824 | 2,824 | 126,400 |
| 2025/10/14 | 2,739 | 2,862 | 2,733 | 2,818 | 132,000 |
| 2025/10/10 | 2,751 | 2,781 | 2,739 | 2,770 | 79,800 |
| 2025/10/09 | 2,775 | 2,783 | 2,753 | 2,782 | 83,500 |
| 2025/10/08 | 2,804 | 2,834 | 2,785 | 2,785 | 65,000 |
| 2025/10/07 | 2,828 | 2,850 | 2,803 | 2,804 | 109,000 |
| 2025/10/06 | 2,875 | 2,900 | 2,827 | 2,840 | 103,300 |
| 2025/10/03 | 2,740 | 2,835 | 2,740 | 2,822 | 104,700 |
| 2025/10/02 | 2,815 | 2,825 | 2,742 | 2,752 | 89,300 |
| 2025/10/01 | 2,901 | 2,901 | 2,800 | 2,815 | 108,100 |
| 2025/09/30 | 2,911 | 2,925 | 2,900 | 2,908 | 99,400 |
| 2025/09/29 | 2,983 | 2,989 | 2,909 | 2,926 | 97,300 |
| 2025/09/26 | 2,945 | 3,035 | 2,945 | 3,025 | 185,300 |
| 2025/09/25 | 2,955 | 2,960 | 2,926 | 2,938 | 77,900 |
| 2025/09/24 | 2,922 | 2,952 | 2,902 | 2,939 | 86,200 |
| 2025/09/22 | 2,925 | 2,950 | 2,923 | 2,941 | 66,500 |
| 2025/09/19 | 2,945 | 2,984 | 2,920 | 2,942 | 136,900 |
| 2025/09/18 | 2,952 | 2,957 | 2,922 | 2,945 | 64,300 |
| 2025/09/17 | 2,926 | 2,970 | 2,921 | 2,944 | 80,000 |
| 2025/09/16 | 2,922 | 2,955 | 2,915 | 2,948 | 63,300 |
| 2025/09/12 | 2,937 | 2,957 | 2,921 | 2,927 | 83,200 |
| 2025/09/11 | 2,929 | 2,955 | 2,907 | 2,937 | 89,000 |
| 2025/09/10 | 2,941 | 2,971 | 2,930 | 2,947 | 73,600 |
| 2025/09/09 | 2,975 | 2,979 | 2,940 | 2,950 | 70,300 |
| 2025/09/08 | 2,896 | 2,967 | 2,894 | 2,956 | 116,700 |
| 2025/09/05 | 2,858 | 2,894 | 2,842 | 2,886 | 120,500 |
| 2025/09/04 | 2,850 | 2,875 | 2,838 | 2,858 | 90,500 |
| 2025/09/03 | 2,825 | 2,864 | 2,825 | 2,848 | 109,700 |
| 2025/09/02 | 2,813 | 2,839 | 2,792 | 2,820 | 74,300 |
| 2025/09/01 | 2,815 | 2,839 | 2,792 | 2,801 | 59,500 |
| 2025/08/29 | 2,840 | 2,843 | 2,810 | 2,815 | 99,400 |
| 2025/08/28 | 2,850 | 2,882 | 2,844 | 2,855 | 54,200 |
| 2025/08/27 | 2,848 | 2,886 | 2,831 | 2,860 | 61,500 |
| 2025/08/26 | 2,838 | 2,849 | 2,820 | 2,836 | 72,900 |
| 2025/08/25 | 2,880 | 2,881 | 2,820 | 2,825 | 77,800 |
| 2025/08/22 | 2,882 | 2,889 | 2,866 | 2,880 | 67,000 |
| 2025/08/21 | 2,868 | 2,890 | 2,851 | 2,882 | 79,000 |
| 2025/08/20 | 2,873 | 2,883 | 2,856 | 2,865 | 83,900 |
| 2025/08/19 | 2,870 | 2,880 | 2,842 | 2,873 | 95,500 |
| 2025/08/18 | 2,826 | 2,874 | 2,811 | 2,864 | 146,000 |
| 2025/08/15 | 2,862 | 2,865 | 2,804 | 2,837 | 117,300 |
| 2025/08/14 | 2,884 | 2,890 | 2,842 | 2,854 | 154,000 |
| 2025/08/13 | 2,959 | 2,959 | 2,889 | 2,906 | 163,100 |
| 2025/08/12 | 3,050 | 3,050 | 2,939 | 2,982 | 257,900 |