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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,495 | 2,517 | 2,485 | 2,501 | 59,000 |
| 2024/07/25 | 2,482 | 2,517 | 2,471 | 2,495 | 93,000 |
| 2024/07/24 | 2,489 | 2,503 | 2,477 | 2,485 | 63,500 |
| 2024/07/23 | 2,469 | 2,505 | 2,469 | 2,501 | 74,100 |
| 2024/07/22 | 2,450 | 2,475 | 2,442 | 2,462 | 57,600 |
| 2024/07/19 | 2,460 | 2,460 | 2,436 | 2,453 | 55,900 |
| 2024/07/18 | 2,452 | 2,507 | 2,441 | 2,464 | 136,900 |
| 2024/07/17 | 2,450 | 2,457 | 2,437 | 2,453 | 67,100 |
| 2024/07/16 | 2,434 | 2,443 | 2,417 | 2,423 | 71,500 |
| 2024/07/12 | 2,415 | 2,458 | 2,415 | 2,450 | 69,000 |
| 2024/07/11 | 2,428 | 2,439 | 2,416 | 2,427 | 91,100 |
| 2024/07/10 | 2,418 | 2,430 | 2,386 | 2,408 | 123,300 |
| 2024/07/09 | 2,397 | 2,425 | 2,388 | 2,417 | 82,900 |
| 2024/07/08 | 2,380 | 2,401 | 2,360 | 2,389 | 71,200 |
| 2024/07/05 | 2,408 | 2,410 | 2,376 | 2,377 | 70,700 |
| 2024/07/04 | 2,405 | 2,412 | 2,400 | 2,408 | 57,800 |
| 2024/07/03 | 2,435 | 2,436 | 2,410 | 2,414 | 54,800 |
| 2024/07/02 | 2,453 | 2,466 | 2,435 | 2,449 | 83,700 |
| 2024/07/01 | 2,482 | 2,492 | 2,446 | 2,446 | 71,300 |
| 2024/06/28 | 2,460 | 2,467 | 2,445 | 2,462 | 113,000 |
| 2024/06/27 | 2,453 | 2,459 | 2,435 | 2,458 | 70,300 |
| 2024/06/26 | 2,444 | 2,459 | 2,434 | 2,454 | 60,500 |
| 2024/06/25 | 2,450 | 2,466 | 2,433 | 2,443 | 62,300 |
| 2024/06/24 | 2,394 | 2,429 | 2,394 | 2,414 | 102,100 |
| 2024/06/21 | 2,366 | 2,395 | 2,362 | 2,374 | 109,200 |
| 2024/06/20 | 2,380 | 2,384 | 2,359 | 2,377 | 41,400 |
| 2024/06/19 | 2,369 | 2,378 | 2,364 | 2,374 | 38,200 |
| 2024/06/18 | 2,388 | 2,409 | 2,377 | 2,378 | 42,200 |
| 2024/06/17 | 2,400 | 2,409 | 2,355 | 2,367 | 64,600 |
| 2024/06/14 | 2,362 | 2,418 | 2,355 | 2,416 | 120,100 |
| 2024/06/13 | 2,400 | 2,400 | 2,365 | 2,372 | 48,900 |
| 2024/06/12 | 2,400 | 2,403 | 2,379 | 2,400 | 61,400 |
| 2024/06/11 | 2,375 | 2,410 | 2,374 | 2,399 | 83,200 |
| 2024/06/10 | 2,338 | 2,368 | 2,336 | 2,366 | 84,000 |
| 2024/06/07 | 2,330 | 2,336 | 2,304 | 2,330 | 87,800 |
| 2024/06/06 | 2,331 | 2,347 | 2,306 | 2,321 | 150,100 |
| 2024/06/05 | 2,360 | 2,373 | 2,331 | 2,357 | 150,400 |
| 2024/06/04 | 2,418 | 2,418 | 2,369 | 2,380 | 144,000 |
| 2024/06/03 | 2,442 | 2,459 | 2,416 | 2,418 | 83,400 |
| 2024/05/31 | 2,415 | 2,444 | 2,401 | 2,439 | 168,800 |
| 2024/05/30 | 2,353 | 2,403 | 2,342 | 2,398 | 83,200 |
| 2024/05/29 | 2,361 | 2,391 | 2,354 | 2,367 | 80,300 |
| 2024/05/28 | 2,366 | 2,374 | 2,343 | 2,365 | 79,100 |
| 2024/05/27 | 2,365 | 2,390 | 2,349 | 2,376 | 83,100 |
| 2024/05/24 | 2,280 | 2,329 | 2,279 | 2,319 | 62,300 |
| 2024/05/23 | 2,300 | 2,312 | 2,285 | 2,304 | 46,400 |
| 2024/05/22 | 2,312 | 2,333 | 2,306 | 2,308 | 77,900 |
| 2024/05/21 | 2,328 | 2,352 | 2,327 | 2,345 | 68,000 |
| 2024/05/20 | 2,329 | 2,345 | 2,313 | 2,316 | 77,800 |
| 2024/05/17 | 2,289 | 2,315 | 2,280 | 2,315 | 87,300 |
| 2024/05/16 | 2,308 | 2,322 | 2,278 | 2,289 | 119,600 |
| 2024/05/15 | 2,304 | 2,320 | 2,280 | 2,308 | 115,600 |
| 2024/05/14 | 2,389 | 2,457 | 2,290 | 2,325 | 192,900 |
| 2024/05/13 | 2,420 | 2,427 | 2,388 | 2,401 | 94,600 |
| 2024/05/10 | 2,404 | 2,425 | 2,403 | 2,416 | 36,500 |
| 2024/05/09 | 2,405 | 2,421 | 2,395 | 2,404 | 54,700 |
| 2024/05/08 | 2,387 | 2,406 | 2,381 | 2,405 | 54,000 |
| 2024/05/07 | 2,395 | 2,395 | 2,376 | 2,387 | 43,200 |
| 2024/05/02 | 2,395 | 2,411 | 2,383 | 2,394 | 33,600 |
| 2024/05/01 | 2,400 | 2,414 | 2,395 | 2,407 | 39,700 |
| 2024/04/30 | 2,430 | 2,430 | 2,384 | 2,424 | 82,200 |
| 2024/04/26 | 2,390 | 2,413 | 2,364 | 2,411 | 63,800 |
| 2024/04/25 | 2,410 | 2,416 | 2,386 | 2,396 | 50,200 |
| 2024/04/24 | 2,450 | 2,450 | 2,420 | 2,426 | 58,100 |
| 2024/04/23 | 2,427 | 2,455 | 2,427 | 2,446 | 40,100 |
| 2024/04/22 | 2,446 | 2,470 | 2,436 | 2,443 | 44,200 |
| 2024/04/19 | 2,450 | 2,457 | 2,389 | 2,412 | 65,800 |
| 2024/04/18 | 2,461 | 2,486 | 2,459 | 2,472 | 56,400 |
| 2024/04/17 | 2,470 | 2,470 | 2,416 | 2,443 | 62,600 |
| 2024/04/16 | 2,484 | 2,485 | 2,444 | 2,463 | 67,800 |
| 2024/04/15 | 2,468 | 2,496 | 2,449 | 2,494 | 45,500 |
| 2024/04/12 | 2,485 | 2,508 | 2,465 | 2,498 | 73,100 |
| 2024/04/11 | 2,439 | 2,470 | 2,432 | 2,465 | 39,100 |
| 2024/04/10 | 2,451 | 2,485 | 2,451 | 2,482 | 40,800 |
| 2024/04/09 | 2,489 | 2,495 | 2,467 | 2,479 | 45,900 |
| 2024/04/08 | 2,440 | 2,484 | 2,430 | 2,471 | 67,800 |
| 2024/04/05 | 2,418 | 2,446 | 2,407 | 2,442 | 79,200 |
| 2024/04/04 | 2,400 | 2,426 | 2,381 | 2,419 | 76,300 |
| 2024/04/03 | 2,393 | 2,418 | 2,385 | 2,400 | 86,600 |
| 2024/04/02 | 2,459 | 2,459 | 2,391 | 2,400 | 95,900 |
| 2024/04/01 | 2,516 | 2,522 | 2,470 | 2,480 | 56,700 |
| 2024/03/29 | 2,484 | 2,515 | 2,465 | 2,508 | 73,800 |
| 2024/03/28 | 2,511 | 2,515 | 2,459 | 2,469 | 100,300 |
| 2024/03/27 | 2,555 | 2,571 | 2,530 | 2,540 | 181,900 |
| 2024/03/26 | 2,521 | 2,548 | 2,516 | 2,538 | 63,400 |
| 2024/03/25 | 2,520 | 2,539 | 2,510 | 2,519 | 98,900 |
| 2024/03/22 | 2,513 | 2,542 | 2,494 | 2,532 | 85,800 |
| 2024/03/21 | 2,500 | 2,513 | 2,492 | 2,504 | 96,900 |
| 2024/03/19 | 2,485 | 2,497 | 2,466 | 2,495 | 64,700 |
| 2024/03/18 | 2,481 | 2,500 | 2,469 | 2,493 | 77,300 |
| 2024/03/15 | 2,469 | 2,488 | 2,454 | 2,470 | 91,800 |
| 2024/03/14 | 2,453 | 2,474 | 2,442 | 2,469 | 51,400 |
| 2024/03/13 | 2,475 | 2,477 | 2,424 | 2,441 | 52,600 |
| 2024/03/12 | 2,453 | 2,470 | 2,424 | 2,457 | 73,500 |
| 2024/03/11 | 2,447 | 2,463 | 2,424 | 2,453 | 71,300 |
| 2024/03/08 | 2,417 | 2,457 | 2,405 | 2,447 | 98,900 |
| 2024/03/07 | 2,400 | 2,435 | 2,400 | 2,420 | 76,300 |
| 2024/03/06 | 2,390 | 2,411 | 2,385 | 2,390 | 85,900 |
| 2024/03/05 | 2,369 | 2,395 | 2,352 | 2,390 | 52,600 |
| 2024/03/04 | 2,399 | 2,403 | 2,358 | 2,376 | 97,600 |
| 2024/03/01 | 2,402 | 2,415 | 2,371 | 2,398 | 70,700 |
| 2024/02/29 | 2,420 | 2,445 | 2,402 | 2,420 | 76,000 |
| 2024/02/28 | 2,424 | 2,438 | 2,422 | 2,425 | 67,700 |
| 2024/02/27 | 2,440 | 2,455 | 2,412 | 2,424 | 76,400 |
| 2024/02/26 | 2,445 | 2,466 | 2,424 | 2,441 | 56,400 |
| 2024/02/22 | 2,440 | 2,443 | 2,422 | 2,435 | 59,600 |
| 2024/02/21 | 2,457 | 2,457 | 2,421 | 2,436 | 51,700 |
| 2024/02/20 | 2,470 | 2,477 | 2,445 | 2,459 | 58,300 |
| 2024/02/19 | 2,445 | 2,472 | 2,441 | 2,461 | 55,600 |
| 2024/02/16 | 2,437 | 2,459 | 2,429 | 2,445 | 65,300 |
| 2024/02/15 | 2,498 | 2,498 | 2,423 | 2,426 | 91,400 |
| 2024/02/14 | 2,503 | 2,525 | 2,464 | 2,471 | 117,400 |
| 2024/02/13 | 2,495 | 2,502 | 2,445 | 2,500 | 164,100 |
| 2024/02/09 | 2,499 | 2,512 | 2,450 | 2,456 | 178,000 |
| 2024/02/08 | 2,530 | 2,534 | 2,496 | 2,512 | 83,800 |
| 2024/02/07 | 2,509 | 2,529 | 2,500 | 2,528 | 71,900 |
| 2024/02/06 | 2,502 | 2,519 | 2,496 | 2,500 | 73,000 |
| 2024/02/05 | 2,536 | 2,539 | 2,518 | 2,532 | 70,800 |
| 2024/02/02 | 2,563 | 2,563 | 2,491 | 2,522 | 77,600 |
| 2024/02/01 | 2,501 | 2,568 | 2,499 | 2,557 | 93,200 |
| 2024/01/31 | 2,479 | 2,528 | 2,476 | 2,528 | 61,900 |
| 2024/01/30 | 2,490 | 2,501 | 2,475 | 2,479 | 70,200 |
| 2024/01/29 | 2,474 | 2,506 | 2,474 | 2,491 | 56,900 |
| 2024/01/26 | 2,488 | 2,497 | 2,470 | 2,470 | 46,600 |
| 2024/01/25 | 2,459 | 2,498 | 2,459 | 2,493 | 50,200 |
| 2024/01/24 | 2,484 | 2,497 | 2,461 | 2,471 | 58,100 |
| 2024/01/23 | 2,502 | 2,522 | 2,489 | 2,494 | 67,100 |
| 2024/01/22 | 2,504 | 2,517 | 2,502 | 2,517 | 40,800 |
| 2024/01/19 | 2,500 | 2,502 | 2,466 | 2,494 | 59,300 |
| 2024/01/18 | 2,512 | 2,519 | 2,489 | 2,489 | 51,700 |
| 2024/01/17 | 2,550 | 2,565 | 2,527 | 2,527 | 100,800 |
| 2024/01/16 | 2,519 | 2,565 | 2,519 | 2,524 | 88,700 |
| 2024/01/15 | 2,530 | 2,550 | 2,499 | 2,513 | 86,500 |
| 2024/01/12 | 2,563 | 2,583 | 2,526 | 2,536 | 96,200 |
| 2024/01/11 | 2,555 | 2,574 | 2,535 | 2,562 | 101,000 |
| 2024/01/10 | 2,550 | 2,566 | 2,533 | 2,547 | 113,400 |
| 2024/01/09 | 2,489 | 2,538 | 2,489 | 2,536 | 134,800 |
| 2024/01/05 | 2,480 | 2,488 | 2,456 | 2,463 | 72,700 |
| 2024/01/04 | 2,435 | 2,477 | 2,405 | 2,474 | 85,400 |
| 2023/12/29 | 2,450 | 2,450 | 2,426 | 2,441 | 90,700 |
| 2023/12/28 | 2,436 | 2,449 | 2,430 | 2,449 | 60,200 |
| 2023/12/27 | 2,405 | 2,438 | 2,405 | 2,436 | 104,400 |
| 2023/12/26 | 2,399 | 2,413 | 2,386 | 2,408 | 64,500 |
| 2023/12/25 | 2,400 | 2,406 | 2,387 | 2,401 | 40,000 |
| 2023/12/22 | 2,367 | 2,395 | 2,366 | 2,386 | 65,500 |
| 2023/12/21 | 2,329 | 2,374 | 2,319 | 2,353 | 76,000 |
| 2023/12/20 | 2,314 | 2,340 | 2,307 | 2,335 | 65,600 |
| 2023/12/19 | 2,310 | 2,323 | 2,291 | 2,306 | 83,500 |
| 2023/12/18 | 2,310 | 2,318 | 2,269 | 2,309 | 81,000 |
| 2023/12/15 | 2,371 | 2,372 | 2,322 | 2,324 | 130,100 |
| 2023/12/14 | 2,415 | 2,415 | 2,370 | 2,372 | 60,100 |
| 2023/12/13 | 2,416 | 2,424 | 2,388 | 2,402 | 86,500 |
| 2023/12/12 | 2,407 | 2,431 | 2,398 | 2,409 | 99,200 |
| 2023/12/11 | 2,396 | 2,402 | 2,367 | 2,401 | 69,000 |
| 2023/12/08 | 2,420 | 2,424 | 2,381 | 2,396 | 163,000 |
| 2023/12/07 | 2,377 | 2,391 | 2,376 | 2,387 | 80,500 |
| 2023/12/06 | 2,368 | 2,399 | 2,359 | 2,394 | 98,400 |
| 2023/12/05 | 2,376 | 2,382 | 2,350 | 2,350 | 62,700 |
| 2023/12/04 | 2,372 | 2,388 | 2,348 | 2,378 | 93,100 |
| 2023/12/01 | 2,380 | 2,415 | 2,366 | 2,375 | 85,400 |
| 2023/11/30 | 2,385 | 2,385 | 2,340 | 2,371 | 142,800 |
| 2023/11/29 | 2,365 | 2,381 | 2,357 | 2,373 | 90,300 |
| 2023/11/28 | 2,335 | 2,367 | 2,325 | 2,360 | 108,500 |
| 2023/11/27 | 2,320 | 2,338 | 2,316 | 2,321 | 69,500 |
| 2023/11/24 | 2,317 | 2,334 | 2,296 | 2,299 | 51,900 |
| 2023/11/22 | 2,305 | 2,350 | 2,305 | 2,324 | 65,700 |
| 2023/11/21 | 2,343 | 2,344 | 2,295 | 2,308 | 84,500 |
| 2023/11/20 | 2,342 | 2,356 | 2,322 | 2,322 | 91,200 |
| 2023/11/17 | 2,285 | 2,341 | 2,276 | 2,340 | 99,500 |
| 2023/11/16 | 2,320 | 2,332 | 2,255 | 2,255 | 71,100 |
| 2023/11/15 | 2,344 | 2,359 | 2,321 | 2,339 | 91,100 |
| 2023/11/14 | 2,346 | 2,360 | 2,320 | 2,322 | 104,200 |
| 2023/11/13 | 2,280 | 2,325 | 2,280 | 2,319 | 115,900 |
| 2023/11/10 | 2,257 | 2,280 | 2,242 | 2,273 | 105,500 |
| 2023/11/09 | 2,247 | 2,269 | 2,222 | 2,257 | 60,000 |
| 2023/11/08 | 2,239 | 2,252 | 2,227 | 2,245 | 53,800 |
| 2023/11/07 | 2,249 | 2,255 | 2,230 | 2,236 | 74,200 |
| 2023/11/06 | 2,350 | 2,361 | 2,249 | 2,249 | 125,800 |
| 2023/11/02 | 2,372 | 2,372 | 2,281 | 2,282 | 84,500 |
| 2023/11/01 | 2,373 | 2,383 | 2,345 | 2,360 | 109,700 |
| 2023/10/31 | 2,273 | 2,355 | 2,273 | 2,354 | 126,700 |
| 2023/10/30 | 2,296 | 2,298 | 2,257 | 2,270 | 84,000 |
| 2023/10/27 | 2,270 | 2,304 | 2,265 | 2,304 | 97,300 |
| 2023/10/26 | 2,247 | 2,278 | 2,234 | 2,250 | 65,300 |
| 2023/10/25 | 2,256 | 2,271 | 2,240 | 2,240 | 85,400 |
| 2023/10/24 | 2,190 | 2,243 | 2,190 | 2,237 | 82,100 |
| 2023/10/23 | 2,167 | 2,206 | 2,163 | 2,191 | 54,700 |
| 2023/10/20 | 2,213 | 2,217 | 2,190 | 2,193 | 37,000 |
| 2023/10/19 | 2,179 | 2,227 | 2,179 | 2,217 | 74,500 |
| 2023/10/18 | 2,225 | 2,225 | 2,154 | 2,180 | 107,000 |
| 2023/10/17 | 2,223 | 2,235 | 2,209 | 2,219 | 84,600 |
| 2023/10/16 | 2,222 | 2,243 | 2,193 | 2,200 | 104,100 |
| 2023/10/13 | 2,249 | 2,256 | 2,215 | 2,222 | 85,900 |
| 2023/10/12 | 2,268 | 2,274 | 2,242 | 2,256 | 82,000 |
| 2023/10/11 | 2,280 | 2,295 | 2,258 | 2,259 | 137,300 |
| 2023/10/10 | 2,235 | 2,261 | 2,235 | 2,257 | 99,100 |
| 2023/10/06 | 2,204 | 2,240 | 2,202 | 2,221 | 108,300 |
| 2023/10/05 | 2,166 | 2,205 | 2,161 | 2,200 | 125,300 |
| 2023/10/04 | 2,174 | 2,194 | 2,154 | 2,170 | 138,400 |
| 2023/10/03 | 2,186 | 2,204 | 2,173 | 2,187 | 89,300 |