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
2008/12/30 943 985 942 985 28,100
2008/12/29 952 966 938 954 80,200
2008/12/26 953 953 926 937 49,000
2008/12/25 947 949 933 944 36,500
2008/12/24 978 986 940 946 75,200
2008/12/22 982 1,005 977 998 284,100
2008/12/19 988 997 965 983 226,500
2008/12/18 990 998 986 988 283,000
2008/12/17 990 994 975 990 262,200
2008/12/16 948 989 931 980 256,400
2008/12/15 925 953 914 948 150,200
2008/12/12 902 923 866 889 215,400
2008/12/11 874 902 865 902 75,400
2008/12/10 902 910 875 875 110,800
2008/12/09 903 907 876 892 95,400
2008/12/08 865 900 865 893 121,600
2008/12/05 865 876 856 868 189,800
2008/12/04 851 876 849 875 159,800
2008/12/03 831 862 831 860 69,800
2008/12/02 820 860 816 831 60,100
2008/12/01 870 883 850 877 85,300
2008/11/28 835 855 835 850 79,500
2008/11/27 846 862 841 854 79,000
2008/11/26 869 874 846 856 110,200
2008/11/25 888 900 846 879 120,800
2008/11/21 861 880 838 880 135,300
2008/11/20 862 880 838 873 138,600
2008/11/19 829 873 825 872 195,200
2008/11/18 797 830 783 821 116,500
2008/11/17 763 810 755 806 188,200
2008/11/14 805 805 759 773 111,900
2008/11/13 755 784 752 765 87,800
2008/11/12 778 805 768 781 84,300
2008/11/11 810 820 765 813 146,400
2008/11/10 800 806 768 802 129,000
2008/11/07 757 787 757 766 111,500
2008/11/06 771 821 771 807 105,900
2008/11/05 802 821 789 821 171,100
2008/11/04 757 768 745 768 61,400
2008/10/31 759 759 705 735 209,400
2008/10/30 714 762 708 751 168,000
2008/10/29 721 722 666 718 153,700
2008/10/28 660 663 600 661 165,900
2008/10/27 652 672 640 641 282,100
2008/10/24 697 704 660 666 171,600
2008/10/23 684 717 661 717 139,600
2008/10/22 701 739 696 704 143,900
2008/10/21 732 732 701 716 285,400
2008/10/20 737 740 711 722 189,100
2008/10/17 730 750 720 738 219,000
2008/10/16 709 739 662 716 216,800
2008/10/15 761 772 747 747 262,100
2008/10/14 750 750 729 745 301,700
2008/10/10 670 670 631 650 285,100
2008/10/09 656 696 650 691 194,200
2008/10/08 645 715 645 662 243,400
2008/10/07 700 709 661 663 286,700
2008/10/06 767 768 724 727 102,500
2008/10/03 818 818 786 787 73,600
2008/10/02 824 832 810 816 82,600
2008/10/01 816 824 796 822 88,300
2008/09/30 776 813 768 807 125,600
2008/09/29 862 865 831 836 91,800
2008/09/26 840 845 825 842 123,700
2008/09/25 830 845 827 832 84,800
2008/09/24 850 857 833 857 86,400
2008/09/22 867 869 844 863 127,900
2008/09/19 852 856 828 847 244,000
2008/09/18 845 849 822 835 118,300
2008/09/17 914 914 852 855 134,900
2008/09/16 880 890 864 885 104,800
2008/09/12 910 915 903 910 107,700
2008/09/11 925 925 891 893 154,100
2008/09/10 900 939 900 935 134,100
2008/09/09 930 933 892 899 125,200
2008/09/08 913 948 913 940 105,000
2008/09/05 922 922 898 905 132,200
2008/09/04 940 940 925 932 104,600
2008/09/03 930 942 924 939 106,100
2008/09/02 937 940 906 911 102,900
2008/09/01 942 955 925 927 152,600
2008/08/29 968 985 962 972 200,200
2008/08/28 947 947 930 939 68,500
2008/08/27 953 955 939 946 91,000
2008/08/26 965 966 937 952 97,700
2008/08/25 991 993 971 978 73,100
2008/08/22 968 980 963 971 66,100
2008/08/21 976 986 970 978 75,600
2008/08/20 965 994 961 986 68,000
2008/08/19 999 1,010 994 995 83,500
2008/08/18 1,041 1,057 1,030 1,036 85,700
2008/08/15 1,022 1,043 1,021 1,041 228,600
2008/08/14 1,018 1,038 1,000 1,004 223,000
2008/08/13 1,008 1,020 998 1,006 253,800
2008/08/12 989 1,030 984 1,008 218,500
2008/08/11 999 1,009 976 979 105,000
2008/08/08 982 1,008 976 999 174,400
2008/08/07 986 989 960 983 276,500
2008/08/06 966 989 964 985 146,300
2008/08/05 952 966 945 959 234,800
2008/08/04 950 957 915 915 162,500
2008/08/01 966 973 953 955 91,400
2008/07/31 987 987 962 972 116,100
2008/07/30 976 986 969 981 103,900
2008/07/29 975 980 959 971 133,800
2008/07/28 995 995 974 976 90,600
2008/07/25 977 989 957 985 183,600
2008/07/24 980 995 974 987 220,300
2008/07/23 955 977 950 963 80,100
2008/07/22 949 949 938 945 72,800
2008/07/18 967 967 921 929 119,700
2008/07/17 935 957 930 953 158,000
2008/07/16 931 949 925 929 167,300
2008/07/15 982 982 933 941 198,600
2008/07/14 989 995 971 972 81,100
2008/07/11 995 1,000 982 986 178,900
2008/07/10 982 993 980 985 210,100
2008/07/09 972 995 970 981 147,400
2008/07/08 1,000 1,004 963 970 107,000
2008/07/07 988 1,003 981 1,002 129,000
2008/07/04 995 995 972 981 123,700
2008/07/03 978 987 968 979 152,000
2008/07/02 985 986 964 974 139,000
2008/07/01 1,003 1,003 980 987 143,700
2008/06/30 1,003 1,003 989 997 135,400
2008/06/27 975 991 960 983 127,900
2008/06/26 984 1,000 974 984 169,200
2008/06/25 990 991 961 974 164,100
2008/06/24 975 1,006 972 1,000 208,300
2008/06/23 990 994 972 985 151,300
2008/06/20 1,005 1,024 995 996 219,800
2008/06/19 1,029 1,040 1,002 1,014 245,700
2008/06/18 1,049 1,055 1,040 1,049 206,900
2008/06/17 1,007 1,051 1,007 1,046 341,300
2008/06/16 993 1,002 993 999 431,000
2008/06/13 996 1,003 980 991 477,700
2008/06/12 1,018 1,028 1,011 1,022 285,000
2008/06/11 1,029 1,042 1,029 1,034 179,600
2008/06/10 1,053 1,060 1,022 1,029 230,100
2008/06/09 1,070 1,084 1,051 1,051 258,400
2008/06/06 1,120 1,120 1,091 1,097 184,200
2008/06/05 1,090 1,110 1,074 1,100 208,000
2008/06/04 1,066 1,092 1,065 1,087 253,700
2008/06/03 1,088 1,093 1,070 1,073 156,200
2008/06/02 1,118 1,122 1,091 1,106 270,100
2008/05/30 1,150 1,150 1,120 1,137 216,100
2008/05/29 1,121 1,143 1,114 1,133 155,800
2008/05/28 1,101 1,119 1,090 1,101 228,100
2008/05/27 1,070 1,096 1,060 1,090 157,500
2008/05/26 1,049 1,062 1,038 1,055 133,000
2008/05/23 1,057 1,084 1,054 1,069 110,300
2008/05/22 1,050 1,077 1,031 1,074 162,200
2008/05/21 1,094 1,094 1,051 1,060 302,600
2008/05/20 1,104 1,136 1,104 1,113 137,400
2008/05/19 1,186 1,193 1,120 1,124 318,700
2008/05/16 1,200 1,220 1,169 1,186 236,200
2008/05/15 1,166 1,199 1,158 1,198 176,200
2008/05/14 1,159 1,172 1,150 1,165 144,000
2008/05/13 1,120 1,155 1,120 1,148 116,200
2008/05/12 1,111 1,144 1,104 1,136 70,500
2008/05/09 1,145 1,153 1,122 1,129 95,400
2008/05/08 1,130 1,150 1,130 1,139 76,800
2008/05/07 1,159 1,161 1,132 1,134 169,900
2008/05/02 1,165 1,165 1,134 1,139 108,700
2008/05/01 1,150 1,157 1,130 1,133 49,500
2008/04/30 1,143 1,170 1,123 1,159 98,100
2008/04/28 1,145 1,163 1,131 1,163 132,400
2008/04/25 1,110 1,135 1,110 1,130 113,200
2008/04/24 1,087 1,130 1,087 1,100 175,700
2008/04/23 1,080 1,121 1,080 1,088 109,400
2008/04/22 1,122 1,123 1,087 1,094 188,400
2008/04/21 1,162 1,164 1,128 1,157 207,500
2008/04/18 1,088 1,125 1,078 1,125 177,500
2008/04/17 1,061 1,090 1,060 1,088 249,600
2008/04/16 1,006 1,047 1,000 1,043 254,300
2008/04/15 957 980 954 976 169,100
2008/04/14 960 967 940 967 247,400
2008/04/11 990 1,011 982 1,006 117,400
2008/04/10 998 1,006 991 992 81,300
2008/04/09 1,035 1,045 1,001 1,010 151,900
2008/04/08 1,076 1,086 1,034 1,037 132,400
2008/04/07 1,064 1,095 1,051 1,092 59,200
2008/04/04 1,073 1,076 1,066 1,076 65,300
2008/04/03 1,074 1,082 1,064 1,080 138,100
2008/04/02 1,061 1,078 1,060 1,074 77,400
2008/04/01 1,047 1,063 1,026 1,061 173,200
2008/03/31 1,060 1,064 1,000 1,061 384,100
2008/03/28 986 1,005 967 1,000 231,000
2008/03/27 968 994 961 985 177,200
2008/03/26 942 973 942 968 214,500
2008/03/25 975 977 960 971 160,200
2008/03/24 973 990 970 974 133,100
2008/03/21 920 969 915 963 220,900
2008/03/19 926 934 903 914 162,200
2008/03/18 907 919 890 916 143,000
2008/03/17 906 918 883 909 246,300
2008/03/14 916 932 913 925 219,100
2008/03/13 943 950 909 917 119,500
2008/03/12 988 988 941 953 175,700
2008/03/11 929 950 904 948 165,200
2008/03/10 966 986 922 931 167,500
2008/03/07 989 996 961 967 228,000
2008/03/06 992 1,009 992 999 183,300
2008/03/05 1,005 1,010 983 984 420,500
2008/03/04 1,045 1,046 1,007 1,012 385,300
2008/03/03 1,051 1,064 1,050 1,050 341,700
2008/02/29 1,112 1,112 1,102 1,104 166,200
2008/02/28 1,145 1,145 1,105 1,116 390,600
2008/02/27 1,160 1,169 1,152 1,154 117,800
2008/02/26 1,178 1,178 1,150 1,150 142,000
2008/02/25 1,174 1,188 1,160 1,173 162,700
2008/02/22 1,137 1,157 1,125 1,154 127,400
2008/02/21 1,128 1,142 1,118 1,137 85,000
2008/02/20 1,141 1,144 1,092 1,107 179,200
2008/02/19 1,150 1,168 1,133 1,146 116,100
2008/02/18 1,120 1,160 1,116 1,135 136,000
2008/02/15 1,088 1,120 1,084 1,112 268,600
2008/02/14 1,088 1,094 1,078 1,087 135,200
2008/02/13 1,068 1,075 1,057 1,058 180,400
2008/02/12 1,052 1,058 1,043 1,053 121,400
2008/02/08 1,027 1,052 1,027 1,039 297,500
2008/02/07 1,023 1,040 1,020 1,027 305,100
2008/02/06 1,044 1,051 1,008 1,008 356,100
2008/02/05 1,060 1,078 1,057 1,064 451,400
2008/02/04 1,046 1,068 1,028 1,044 227,400
2008/02/01 1,042 1,060 1,025 1,026 387,100
2008/01/31 1,071 1,080 1,035 1,045 463,800
2008/01/30 1,116 1,116 1,071 1,081 131,200
2008/01/29 1,131 1,131 1,089 1,105 163,300
2008/01/28 1,125 1,126 1,086 1,091 102,500
2008/01/25 1,137 1,137 1,108 1,126 153,200
2008/01/24 1,080 1,100 1,070 1,097 127,100
2008/01/23 1,061 1,104 1,051 1,061 146,400
2008/01/22 1,070 1,098 1,042 1,047 186,000
2008/01/21 1,122 1,144 1,100 1,104 194,200
2008/01/18 1,110 1,188 1,106 1,182 201,700
2008/01/17 1,150 1,160 1,107 1,144 248,100
2008/01/16 1,200 1,201 1,139 1,152 178,500
2008/01/15 1,274 1,283 1,215 1,223 211,700
2008/01/11 1,302 1,302 1,262 1,267 171,100
2008/01/10 1,292 1,292 1,266 1,282 155,900
2008/01/09 1,264 1,299 1,261 1,293 174,500
2008/01/08 1,290 1,300 1,275 1,289 166,800
2008/01/07 1,301 1,323 1,265 1,310 197,100
2008/01/04 1,370 1,371 1,306 1,316 153,900

このページの先頭へ