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
2025/07/31 2,645 2,673 2,641 2,670 93,000
2025/07/30 2,619 2,652 2,616 2,645 76,000
2025/07/29 2,586 2,614 2,573 2,612 87,500
2025/07/28 2,600 2,609 2,585 2,598 82,700
2025/07/25 2,606 2,626 2,600 2,608 45,100
2025/07/24 2,594 2,620 2,580 2,605 79,400
2025/07/23 2,666 2,666 2,587 2,613 122,900
2025/07/22 2,639 2,680 2,639 2,653 73,900
2025/07/18 2,640 2,645 2,625 2,631 43,900
2025/07/17 2,600 2,648 2,600 2,640 69,400
2025/07/16 2,615 2,629 2,593 2,610 74,200
2025/07/15 2,624 2,624 2,592 2,618 100,900
2025/07/14 2,612 2,625 2,588 2,610 70,000
2025/07/11 2,626 2,678 2,604 2,612 125,000
2025/07/10 2,575 2,609 2,572 2,609 146,700
2025/07/09 2,540 2,598 2,532 2,579 157,800
2025/07/08 2,520 2,537 2,501 2,531 85,500
2025/07/07 2,480 2,507 2,480 2,505 60,700
2025/07/04 2,476 2,506 2,476 2,479 42,100
2025/07/03 2,472 2,480 2,448 2,478 73,700
2025/07/02 2,481 2,498 2,460 2,471 73,100
2025/07/01 2,521 2,521 2,469 2,483 80,800
2025/06/30 2,523 2,530 2,512 2,521 117,900
2025/06/27 2,474 2,508 2,471 2,506 110,400
2025/06/26 2,463 2,494 2,462 2,490 92,500
2025/06/25 2,465 2,468 2,439 2,456 76,900
2025/06/24 2,454 2,466 2,432 2,463 102,000
2025/06/23 2,435 2,464 2,410 2,440 86,800
2025/06/20 2,423 2,435 2,415 2,435 142,400
2025/06/19 2,415 2,431 2,406 2,424 52,300
2025/06/18 2,399 2,420 2,390 2,411 93,400
2025/06/17 2,422 2,426 2,392 2,392 70,800
2025/06/16 2,430 2,442 2,419 2,436 82,300
2025/06/13 2,419 2,421 2,398 2,417 107,600
2025/06/12 2,405 2,425 2,400 2,412 79,900
2025/06/11 2,421 2,435 2,400 2,425 110,700
2025/06/10 2,426 2,432 2,404 2,412 98,000
2025/06/09 2,456 2,467 2,416 2,429 55,700
2025/06/06 2,427 2,461 2,427 2,454 84,700
2025/06/05 2,422 2,434 2,409 2,426 113,000
2025/06/04 2,441 2,446 2,425 2,428 89,800
2025/06/03 2,455 2,455 2,438 2,447 56,900
2025/06/02 2,440 2,454 2,428 2,452 74,100
2025/05/30 2,425 2,457 2,419 2,442 84,200
2025/05/29 2,461 2,468 2,428 2,432 92,000
2025/05/28 2,462 2,476 2,441 2,454 76,400
2025/05/27 2,432 2,447 2,432 2,438 36,000
2025/05/26 2,455 2,459 2,435 2,438 51,600
2025/05/23 2,451 2,452 2,425 2,442 93,100
2025/05/22 2,441 2,460 2,427 2,439 45,800
2025/05/21 2,464 2,465 2,440 2,453 86,000
2025/05/20 2,506 2,506 2,440 2,448 65,800
2025/05/19 2,499 2,510 2,464 2,496 80,600
2025/05/16 2,476 2,499 2,468 2,491 70,100
2025/05/15 2,470 2,495 2,455 2,470 73,700
2025/05/14 2,500 2,511 2,450 2,497 95,800
2025/05/13 2,570 2,578 2,505 2,514 122,700
2025/05/12 2,521 2,573 2,517 2,563 93,900
2025/05/09 2,502 2,540 2,499 2,523 85,200
2025/05/08 2,500 2,508 2,468 2,502 59,600
2025/05/07 2,470 2,505 2,464 2,490 104,400
2025/05/02 2,452 2,477 2,440 2,466 75,800
2025/05/01 2,492 2,492 2,457 2,469 74,400
2025/04/30 2,565 2,565 2,486 2,507 121,500
2025/04/28 2,483 2,558 2,479 2,548 167,300
2025/04/25 2,468 2,497 2,459 2,479 106,500
2025/04/24 2,454 2,491 2,452 2,461 148,000
2025/04/23 2,497 2,519 2,478 2,497 195,200
2025/04/22 2,446 2,489 2,434 2,476 82,200
2025/04/21 2,461 2,482 2,450 2,460 54,000
2025/04/18 2,450 2,468 2,431 2,461 55,600
2025/04/17 2,455 2,463 2,407 2,411 107,700
2025/04/16 2,445 2,472 2,427 2,464 77,000
2025/04/15 2,515 2,515 2,437 2,445 78,400
2025/04/14 2,452 2,549 2,429 2,484 153,800
2025/04/11 2,402 2,454 2,368 2,442 131,800
2025/04/10 2,410 2,464 2,386 2,452 126,900
2025/04/09 2,349 2,383 2,324 2,368 141,900
2025/04/08 2,300 2,355 2,274 2,343 135,200
2025/04/07 2,197 2,278 2,170 2,250 137,600
2025/04/04 2,319 2,350 2,281 2,323 141,000
2025/04/03 2,335 2,375 2,319 2,369 106,700
2025/04/02 2,400 2,400 2,362 2,377 81,500
2025/04/01 2,410 2,417 2,388 2,388 62,100
2025/03/31 2,406 2,415 2,366 2,390 121,500
2025/03/28 2,413 2,432 2,410 2,426 96,900
2025/03/27 2,447 2,466 2,427 2,461 172,300
2025/03/26 2,420 2,450 2,413 2,434 99,000
2025/03/25 2,412 2,423 2,397 2,423 52,600
2025/03/24 2,412 2,414 2,384 2,397 93,600
2025/03/21 2,385 2,413 2,385 2,403 86,500
2025/03/19 2,383 2,400 2,380 2,381 44,200
2025/03/18 2,380 2,392 2,376 2,382 66,600
2025/03/17 2,366 2,374 2,355 2,369 66,400
2025/03/14 2,359 2,383 2,350 2,375 86,000
2025/03/13 2,355 2,372 2,344 2,360 94,600
2025/03/12 2,328 2,364 2,325 2,354 111,400
2025/03/11 2,340 2,353 2,313 2,342 92,900
2025/03/10 2,369 2,369 2,338 2,348 83,500
2025/03/07 2,330 2,353 2,306 2,351 89,600
2025/03/06 2,329 2,354 2,319 2,350 106,600
2025/03/05 2,303 2,316 2,295 2,305 76,100
2025/03/04 2,302 2,307 2,274 2,284 67,600
2025/03/03 2,291 2,308 2,274 2,308 93,900
2025/02/28 2,258 2,271 2,244 2,263 121,000
2025/02/27 2,237 2,263 2,230 2,260 55,000
2025/02/26 2,231 2,239 2,211 2,236 46,300
2025/02/25 2,229 2,237 2,211 2,231 46,300
2025/02/21 2,226 2,229 2,208 2,229 50,800
2025/02/20 2,230 2,230 2,211 2,226 46,100
2025/02/19 2,232 2,245 2,219 2,230 34,600
2025/02/18 2,250 2,250 2,214 2,232 56,400
2025/02/17 2,253 2,258 2,241 2,252 45,200
2025/02/14 2,251 2,259 2,236 2,252 58,200
2025/02/13 2,261 2,273 2,235 2,256 80,600
2025/02/12 2,200 2,255 2,187 2,247 102,400
2025/02/10 2,186 2,199 2,175 2,199 55,400
2025/02/07 2,164 2,178 2,153 2,178 100,500
2025/02/06 2,160 2,178 2,153 2,162 50,800
2025/02/05 2,169 2,173 2,155 2,162 59,700
2025/02/04 2,175 2,200 2,160 2,173 78,100
2025/02/03 2,179 2,179 2,142 2,160 156,500
2025/01/31 2,195 2,195 2,167 2,184 94,600
2025/01/30 2,184 2,200 2,180 2,195 98,400
2025/01/29 2,200 2,200 2,178 2,182 70,000
2025/01/28 2,172 2,208 2,172 2,200 84,400
2025/01/27 2,170 2,174 2,160 2,174 35,300
2025/01/24 2,149 2,167 2,149 2,150 56,500
2025/01/23 2,133 2,144 2,123 2,132 59,300
2025/01/22 2,143 2,146 2,128 2,133 30,600
2025/01/21 2,144 2,144 2,128 2,142 53,300
2025/01/20 2,139 2,139 2,119 2,125 39,200
2025/01/17 2,120 2,122 2,101 2,122 65,700
2025/01/16 2,107 2,131 2,104 2,120 52,000
2025/01/15 2,090 2,103 2,082 2,103 51,700
2025/01/14 2,113 2,114 2,080 2,093 78,700
2025/01/10 2,105 2,120 2,094 2,113 46,900
2025/01/09 2,128 2,135 2,109 2,114 51,800
2025/01/08 2,160 2,162 2,134 2,135 75,300
2025/01/07 2,192 2,195 2,159 2,162 77,200
2025/01/06 2,200 2,215 2,182 2,192 96,400
2024/12/30 2,202 2,222 2,188 2,192 86,500
2024/12/27 2,180 2,197 2,177 2,194 73,700
2024/12/26 2,167 2,176 2,159 2,175 57,100
2024/12/25 2,178 2,182 2,152 2,167 36,500
2024/12/24 2,140 2,189 2,135 2,177 57,500
2024/12/23 2,142 2,157 2,135 2,145 76,900
2024/12/20 2,141 2,147 2,124 2,124 251,800
2024/12/19 2,103 2,140 2,103 2,135 76,500
2024/12/18 2,156 2,156 2,127 2,127 73,000
2024/12/17 2,170 2,170 2,146 2,152 66,800
2024/12/16 2,184 2,185 2,165 2,170 67,100
2024/12/13 2,151 2,182 2,151 2,175 87,100
2024/12/12 2,183 2,196 2,160 2,164 104,400
2024/12/11 2,159 2,167 2,153 2,160 59,300
2024/12/10 2,155 2,155 2,135 2,142 104,700
2024/12/09 2,137 2,149 2,130 2,134 84,300
2024/12/06 2,142 2,142 2,122 2,129 44,600
2024/12/05 2,136 2,140 2,122 2,134 79,600
2024/12/04 2,150 2,150 2,126 2,136 110,300
2024/12/03 2,150 2,169 2,148 2,148 81,100
2024/12/02 2,165 2,165 2,125 2,131 69,800
2024/11/29 2,150 2,171 2,141 2,159 88,600
2024/11/28 2,134 2,165 2,134 2,153 60,000
2024/11/27 2,147 2,160 2,115 2,131 86,200
2024/11/26 2,148 2,168 2,145 2,156 81,100
2024/11/25 2,145 2,157 2,138 2,138 110,700
2024/11/22 2,098 2,139 2,098 2,130 80,900
2024/11/21 2,100 2,114 2,100 2,105 55,200
2024/11/20 2,123 2,125 2,108 2,111 47,600
2024/11/19 2,113 2,125 2,110 2,119 46,700
2024/11/18 2,114 2,133 2,102 2,109 58,600
2024/11/15 2,094 2,115 2,094 2,100 51,600
2024/11/14 2,096 2,107 2,090 2,090 86,100
2024/11/13 2,064 2,107 2,064 2,096 109,100
2024/11/12 2,118 2,123 2,030 2,055 190,400
2024/11/11 2,099 2,108 2,087 2,103 73,500
2024/11/08 2,128 2,138 2,100 2,100 81,500
2024/11/07 2,094 2,142 2,094 2,128 103,400
2024/11/06 2,100 2,120 2,089 2,089 72,600
2024/11/05 2,120 2,120 2,085 2,088 67,100
2024/11/01 2,097 2,108 2,087 2,094 73,700
2024/10/31 2,099 2,119 2,090 2,108 84,700
2024/10/30 2,081 2,089 2,067 2,082 156,500
2024/10/29 2,084 2,098 2,068 2,084 87,900
2024/10/28 2,060 2,087 2,058 2,080 54,500
2024/10/25 2,081 2,091 2,056 2,060 62,400
2024/10/24 2,080 2,098 2,072 2,095 98,700
2024/10/23 2,096 2,104 2,080 2,080 55,900
2024/10/22 2,106 2,116 2,081 2,096 78,400
2024/10/21 2,123 2,123 2,107 2,113 50,500
2024/10/18 2,102 2,123 2,102 2,119 82,100
2024/10/17 2,127 2,132 2,102 2,102 61,900
2024/10/16 2,158 2,158 2,127 2,127 80,000
2024/10/15 2,121 2,158 2,121 2,158 152,800
2024/10/11 2,133 2,144 2,117 2,120 95,100
2024/10/10 2,153 2,155 2,130 2,133 77,500
2024/10/09 2,181 2,185 2,153 2,157 96,600
2024/10/08 2,201 2,208 2,173 2,180 86,900
2024/10/07 2,230 2,239 2,212 2,227 65,300

このページの先頭へ