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
2010/12/30 706 706 701 701 38,300
2010/12/29 706 709 701 706 67,500
2010/12/28 694 703 691 701 55,000
2010/12/27 672 692 672 688 56,800
2010/12/24 678 689 676 684 63,300
2010/12/22 692 694 687 688 55,700
2010/12/21 689 695 688 692 38,700
2010/12/20 694 694 685 687 36,700
2010/12/17 692 695 687 695 62,000
2010/12/16 691 694 685 687 56,000
2010/12/15 694 694 687 692 47,300
2010/12/14 680 691 680 691 64,400
2010/12/13 677 680 671 676 50,900
2010/12/10 669 675 665 673 119,200
2010/12/09 668 669 665 668 71,400
2010/12/08 655 660 655 660 43,400
2010/12/07 653 658 648 658 51,000
2010/12/06 649 663 649 658 27,400
2010/12/03 665 665 654 655 45,800
2010/12/02 647 659 645 657 52,300
2010/12/01 637 647 632 641 66,600
2010/11/30 656 658 640 641 88,200
2010/11/29 665 668 656 660 40,800
2010/11/26 656 664 653 661 37,000
2010/11/25 647 662 644 657 76,900
2010/11/24 635 653 631 646 93,200
2010/11/22 647 647 638 640 40,400
2010/11/19 640 641 636 637 35,100
2010/11/18 628 635 622 635 48,500
2010/11/17 619 628 619 627 34,000
2010/11/16 629 629 618 623 43,300
2010/11/15 628 628 620 624 34,900
2010/11/12 625 631 624 624 24,800
2010/11/11 624 627 620 623 63,400
2010/11/10 615 627 613 621 57,100
2010/11/09 612 615 611 613 33,600
2010/11/08 615 615 610 614 36,000
2010/11/05 607 610 606 608 48,900
2010/11/04 595 609 595 601 61,700
2010/11/02 595 596 590 590 34,800
2010/11/01 600 600 592 595 27,200
2010/10/29 596 600 590 598 47,400
2010/10/28 602 602 591 595 95,900
2010/10/27 606 607 598 599 98,000
2010/10/26 610 618 607 608 34,600
2010/10/25 610 618 609 610 39,000
2010/10/22 615 618 609 612 43,800
2010/10/21 620 620 610 614 32,200
2010/10/20 624 625 612 620 51,600
2010/10/19 624 639 622 628 52,000
2010/10/18 605 629 605 624 61,200
2010/10/15 627 627 605 608 87,100
2010/10/14 628 630 625 626 93,900
2010/10/13 623 634 622 626 47,500
2010/10/12 633 633 620 623 53,000
2010/10/08 624 633 622 627 66,000
2010/10/07 617 628 616 622 62,200
2010/10/06 620 622 613 617 55,000
2010/10/05 614 623 611 621 52,800
2010/10/04 624 627 611 613 50,200
2010/10/01 635 638 621 626 66,300
2010/09/30 647 656 634 635 47,200
2010/09/29 644 652 637 652 49,400
2010/09/28 643 644 635 639 58,400
2010/09/27 637 647 637 647 41,000
2010/09/24 638 642 635 635 47,700
2010/09/22 642 645 637 642 28,400
2010/09/21 642 646 635 635 38,200
2010/09/17 641 647 639 642 23,800
2010/09/16 646 649 635 636 26,400
2010/09/15 630 649 630 643 60,900
2010/09/14 635 640 634 634 18,700
2010/09/13 635 648 635 636 55,600
2010/09/10 625 642 625 635 83,100
2010/09/09 625 631 625 627 47,100
2010/09/08 628 633 628 629 21,900
2010/09/07 637 644 629 631 53,900
2010/09/06 650 650 635 638 58,100
2010/09/03 645 649 638 640 51,300
2010/09/02 636 639 628 638 44,100
2010/09/01 618 628 618 626 65,400
2010/08/31 629 631 618 618 59,200
2010/08/30 635 639 627 632 78,100
2010/08/27 620 633 620 631 64,900
2010/08/26 623 626 620 626 53,600
2010/08/25 625 633 623 624 59,300
2010/08/24 646 648 630 633 71,300
2010/08/23 652 658 647 651 55,500
2010/08/20 658 660 651 652 47,800
2010/08/19 665 666 659 661 30,500
2010/08/18 665 668 658 666 33,300
2010/08/17 660 664 658 664 22,400
2010/08/16 660 664 657 662 22,100
2010/08/13 656 669 655 664 37,400
2010/08/12 648 654 646 653 53,400
2010/08/11 670 674 656 658 67,900
2010/08/10 675 680 670 673 49,200
2010/08/09 678 680 673 675 32,000
2010/08/06 679 680 675 677 42,500
2010/08/05 677 680 673 680 40,000
2010/08/04 679 680 670 671 49,400
2010/08/03 678 682 676 677 40,800
2010/08/02 680 685 675 676 28,100
2010/07/30 682 686 678 679 32,600
2010/07/29 684 689 683 684 42,800
2010/07/28 688 694 685 692 38,100
2010/07/27 680 687 679 683 20,900
2010/07/26 684 685 676 681 28,500
2010/07/23 691 692 680 683 42,800
2010/07/22 677 687 676 681 33,100
2010/07/21 677 685 677 678 19,200
2010/07/20 681 682 676 677 24,700
2010/07/16 686 688 680 682 27,900
2010/07/15 689 691 686 686 19,300
2010/07/14 692 696 687 691 29,600
2010/07/13 697 697 687 687 30,100
2010/07/12 695 696 690 690 35,000
2010/07/09 700 702 685 691 83,900
2010/07/08 686 691 680 690 76,300
2010/07/07 680 681 674 677 54,900
2010/07/06 686 688 675 681 70,700
2010/07/05 679 686 677 685 42,900
2010/07/02 674 680 672 675 69,400
2010/07/01 685 691 671 678 99,400
2010/06/30 698 702 684 688 59,800
2010/06/29 709 710 700 702 47,600
2010/06/28 705 710 702 704 33,200
2010/06/25 707 712 699 705 44,300
2010/06/24 710 720 710 710 23,200
2010/06/23 714 720 711 711 25,700
2010/06/22 724 724 712 721 81,100
2010/06/21 729 733 727 729 37,400
2010/06/18 706 728 705 724 108,900
2010/06/17 708 714 706 706 32,200
2010/06/16 709 712 705 706 45,200
2010/06/15 706 712 701 702 47,200
2010/06/14 711 716 700 705 46,000
2010/06/11 716 716 704 708 75,400
2010/06/10 695 701 689 696 47,200
2010/06/09 695 701 689 695 70,000
2010/06/08 688 697 686 693 44,000
2010/06/07 705 706 688 691 104,700
2010/06/04 732 732 718 720 46,900
2010/06/03 718 724 712 719 76,800
2010/06/02 709 716 705 709 79,800
2010/06/01 701 715 700 707 56,500
2010/05/31 697 706 696 701 75,600
2010/05/28 700 700 691 692 140,200
2010/05/27 697 701 687 691 116,400
2010/05/26 702 705 695 697 83,300
2010/05/25 710 711 701 706 68,800
2010/05/24 710 713 707 709 72,000
2010/05/21 722 728 714 716 125,400
2010/05/20 736 748 734 737 65,200
2010/05/19 736 750 728 741 113,300
2010/05/18 728 742 728 735 80,400
2010/05/17 731 738 727 731 77,800
2010/05/14 741 744 731 734 92,600
2010/05/13 740 750 737 742 107,100
2010/05/12 770 772 734 738 165,400
2010/05/11 765 781 758 770 90,200
2010/05/10 739 756 731 755 72,100
2010/05/07 730 744 724 738 120,100
2010/05/06 752 759 735 738 161,500
2010/04/30 761 769 759 763 115,700
2010/04/28 787 789 761 769 115,300
2010/04/27 800 802 787 795 58,000
2010/04/26 801 806 793 802 44,200
2010/04/23 789 799 786 795 72,000
2010/04/22 800 806 790 797 44,400
2010/04/21 808 810 801 808 43,000
2010/04/20 791 800 788 798 35,000
2010/04/19 793 796 787 791 35,600
2010/04/16 810 812 800 800 34,300
2010/04/15 810 812 806 809 45,400
2010/04/14 808 815 806 810 54,000
2010/04/13 816 816 808 813 72,500
2010/04/12 800 814 800 810 46,700
2010/04/09 794 799 791 797 40,500
2010/04/08 791 797 787 795 44,300
2010/04/07 789 794 782 792 71,100
2010/04/06 792 792 783 787 60,800
2010/04/05 790 791 782 791 55,900
2010/04/02 779 784 774 782 65,400
2010/04/01 757 775 757 771 58,300
2010/03/31 760 770 756 763 52,200
2010/03/30 750 762 747 760 78,800
2010/03/29 750 754 743 749 79,900
2010/03/26 751 763 751 763 175,800
2010/03/25 754 757 747 748 76,900
2010/03/24 756 757 745 754 73,000
2010/03/23 751 756 749 749 35,200
2010/03/19 744 749 742 749 47,800
2010/03/18 743 745 741 741 27,400
2010/03/17 746 746 740 743 46,300
2010/03/16 748 750 742 743 35,200
2010/03/15 750 753 741 749 45,900
2010/03/12 740 744 739 740 70,100
2010/03/11 742 745 741 745 25,100
2010/03/10 741 743 737 737 30,000
2010/03/09 741 744 737 737 44,000
2010/03/08 749 749 736 741 49,500
2010/03/05 740 745 740 741 31,800
2010/03/04 734 737 730 730 28,100
2010/03/03 729 734 728 732 25,100
2010/03/02 724 736 724 729 42,100
2010/03/01 740 745 725 726 57,100
2010/02/26 716 725 716 725 31,500
2010/02/25 724 724 715 718 52,700
2010/02/24 715 722 714 717 46,900
2010/02/23 728 728 716 717 25,600
2010/02/22 720 735 715 721 66,400
2010/02/19 725 726 713 713 41,500
2010/02/18 723 730 722 725 23,700
2010/02/17 722 726 721 724 40,600
2010/02/16 725 730 720 722 13,500
2010/02/15 730 737 722 723 27,600
2010/02/12 728 745 725 728 45,400
2010/02/10 729 729 721 723 39,500
2010/02/09 732 739 731 732 24,500
2010/02/08 733 745 730 734 27,000
2010/02/05 748 749 733 733 39,100
2010/02/04 746 755 740 748 44,400
2010/02/03 732 749 732 738 34,500
2010/02/02 723 737 722 730 26,800
2010/02/01 726 739 714 726 33,300
2010/01/29 737 747 726 726 49,100
2010/01/28 735 735 726 731 35,400
2010/01/27 733 737 725 725 27,500
2010/01/26 748 752 733 733 34,900
2010/01/25 752 752 737 741 18,600
2010/01/22 751 753 727 741 51,600
2010/01/21 757 766 750 758 43,000
2010/01/20 761 767 756 757 36,600
2010/01/19 762 766 760 761 17,700
2010/01/18 761 769 761 762 21,500
2010/01/15 758 763 755 761 41,800
2010/01/14 756 756 748 756 18,500
2010/01/13 745 760 741 751 36,600
2010/01/12 760 765 741 756 47,200
2010/01/08 743 752 735 745 37,900
2010/01/07 744 747 739 744 19,500
2010/01/06 735 744 732 744 25,100
2010/01/05 735 745 730 732 46,800
2010/01/04 719 724 719 720 16,000

このページの先頭へ