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
2011/12/30 1,195 1,203 1,187 1,197 39,400
2011/12/29 1,173 1,196 1,161 1,183 80,700
2011/12/28 1,145 1,175 1,145 1,174 48,600
2011/12/27 1,150 1,150 1,141 1,145 29,100
2011/12/26 1,167 1,174 1,150 1,151 43,400
2011/12/22 1,163 1,176 1,163 1,167 32,700
2011/12/21 1,170 1,171 1,159 1,163 50,900
2011/12/20 1,153 1,167 1,153 1,161 41,300
2011/12/19 1,151 1,164 1,147 1,151 69,200
2011/12/16 1,175 1,188 1,154 1,155 88,900
2011/12/15 1,189 1,189 1,170 1,174 55,400
2011/12/14 1,202 1,213 1,188 1,188 63,000
2011/12/13 1,199 1,209 1,187 1,200 45,200
2011/12/12 1,239 1,239 1,206 1,207 84,400
2011/12/09 1,227 1,228 1,210 1,223 124,100
2011/12/08 1,204 1,237 1,198 1,222 182,600
2011/12/07 1,182 1,195 1,171 1,193 91,600
2011/12/06 1,205 1,218 1,172 1,175 109,500
2011/12/05 1,186 1,212 1,183 1,207 94,500
2011/12/02 1,181 1,190 1,170 1,177 83,800
2011/12/01 1,250 1,250 1,175 1,181 129,900
2011/11/30 1,170 1,215 1,161 1,215 166,500
2011/11/29 1,153 1,173 1,137 1,173 94,900
2011/11/28 1,149 1,154 1,127 1,136 101,000
2011/11/25 1,143 1,162 1,133 1,135 97,300
2011/11/24 1,148 1,156 1,142 1,149 44,600
2011/11/22 1,137 1,164 1,137 1,158 96,500
2011/11/21 1,179 1,195 1,157 1,159 130,600
2011/11/18 1,216 1,228 1,189 1,196 122,300
2011/11/17 1,218 1,219 1,207 1,216 162,600
2011/11/16 1,212 1,222 1,201 1,211 103,400
2011/11/15 1,212 1,224 1,187 1,201 134,500
2011/11/14 1,226 1,226 1,200 1,211 106,700
2011/11/11 1,173 1,207 1,164 1,204 165,600
2011/11/10 1,175 1,175 1,148 1,162 108,600
2011/11/09 1,171 1,184 1,152 1,179 129,500
2011/11/08 1,148 1,172 1,147 1,170 124,800
2011/11/07 1,171 1,172 1,133 1,155 163,600
2011/11/04 1,189 1,207 1,165 1,171 196,100
2011/11/02 1,160 1,171 1,143 1,168 75,000
2011/11/01 1,162 1,190 1,161 1,169 118,000
2011/10/31 1,217 1,217 1,173 1,176 169,400
2011/10/28 1,185 1,245 1,184 1,225 150,400
2011/10/27 1,163 1,185 1,163 1,171 112,400
2011/10/26 1,190 1,191 1,161 1,171 83,100
2011/10/25 1,198 1,200 1,174 1,190 109,900
2011/10/24 1,199 1,214 1,181 1,194 72,200
2011/10/21 1,218 1,219 1,190 1,193 68,300
2011/10/20 1,200 1,222 1,192 1,221 61,900
2011/10/19 1,221 1,228 1,200 1,212 73,200
2011/10/18 1,270 1,270 1,220 1,220 86,900
2011/10/17 1,235 1,275 1,220 1,270 136,300
2011/10/14 1,226 1,243 1,222 1,223 158,500
2011/10/13 1,286 1,286 1,224 1,226 179,200
2011/10/12 1,305 1,309 1,281 1,288 70,200
2011/10/11 1,340 1,344 1,297 1,314 118,000
2011/10/07 1,330 1,340 1,312 1,325 72,600
2011/10/06 1,336 1,345 1,311 1,322 110,500
2011/10/05 1,367 1,367 1,331 1,333 120,400
2011/10/04 1,358 1,370 1,340 1,364 165,100
2011/10/03 1,325 1,361 1,315 1,359 187,100
2011/09/30 1,341 1,341 1,315 1,333 133,200
2011/09/29 1,297 1,344 1,288 1,342 269,100
2011/09/28 1,229 1,278 1,229 1,277 176,100
2011/09/27 1,166 1,201 1,156 1,199 100,900
2011/09/26 1,197 1,200 1,147 1,149 165,800
2011/09/22 1,237 1,254 1,204 1,210 130,200
2011/09/21 1,242 1,253 1,236 1,245 73,800
2011/09/20 1,269 1,274 1,235 1,235 78,300
2011/09/16 1,269 1,277 1,241 1,277 191,500
2011/09/15 1,282 1,287 1,267 1,269 60,000
2011/09/14 1,284 1,295 1,257 1,261 116,600
2011/09/13 1,312 1,316 1,282 1,284 135,800
2011/09/12 1,319 1,320 1,290 1,291 86,300
2011/09/09 1,275 1,331 1,275 1,327 202,500
2011/09/08 1,314 1,314 1,277 1,288 168,200
2011/09/07 1,309 1,314 1,271 1,285 118,000
2011/09/06 1,313 1,326 1,291 1,299 144,000
2011/09/05 1,301 1,309 1,289 1,304 120,800
2011/09/02 1,290 1,305 1,281 1,300 131,300
2011/09/01 1,302 1,309 1,292 1,299 101,300
2011/08/31 1,297 1,307 1,281 1,306 134,700
2011/08/30 1,296 1,309 1,286 1,297 103,300
2011/08/29 1,264 1,295 1,259 1,278 109,500
2011/08/26 1,252 1,275 1,252 1,265 77,400
2011/08/25 1,279 1,284 1,258 1,259 157,700
2011/08/24 1,274 1,286 1,250 1,267 157,000
2011/08/23 1,237 1,284 1,235 1,271 183,900
2011/08/22 1,245 1,263 1,232 1,237 122,700
2011/08/19 1,217 1,270 1,217 1,254 163,900
2011/08/18 1,251 1,251 1,233 1,249 167,700
2011/08/17 1,273 1,289 1,240 1,257 192,500
2011/08/16 1,289 1,292 1,258 1,261 189,000
2011/08/15 1,327 1,335 1,275 1,282 179,300
2011/08/12 1,320 1,324 1,287 1,301 190,800
2011/08/11 1,241 1,322 1,241 1,318 263,600
2011/08/10 1,293 1,308 1,252 1,265 170,000
2011/08/09 1,270 1,285 1,201 1,256 343,700
2011/08/08 1,280 1,338 1,275 1,319 415,800
2011/08/05 1,220 1,309 1,217 1,281 383,100
2011/08/04 1,273 1,283 1,260 1,276 112,500
2011/08/03 1,265 1,277 1,250 1,273 176,700
2011/08/02 1,264 1,295 1,251 1,285 227,000
2011/08/01 1,256 1,279 1,247 1,265 124,800
2011/07/29 1,280 1,286 1,241 1,255 187,600
2011/07/28 1,259 1,286 1,252 1,285 185,200
2011/07/27 1,281 1,281 1,234 1,275 140,700
2011/07/26 1,250 1,278 1,247 1,273 137,800
2011/07/25 1,246 1,246 1,211 1,240 108,500
2011/07/22 1,254 1,275 1,237 1,261 187,400
2011/07/21 1,294 1,300 1,260 1,262 161,800
2011/07/20 1,262 1,304 1,262 1,293 298,500
2011/07/19 1,246 1,276 1,240 1,265 167,200
2011/07/15 1,284 1,287 1,238 1,246 207,200
2011/07/14 1,240 1,270 1,237 1,266 293,800
2011/07/13 1,195 1,234 1,190 1,232 312,000
2011/07/12 1,152 1,184 1,145 1,180 242,800
2011/07/11 1,122 1,155 1,122 1,149 184,300
2011/07/08 1,120 1,133 1,111 1,121 102,000
2011/07/07 1,100 1,113 1,096 1,108 51,400
2011/07/06 1,107 1,118 1,096 1,104 90,800
2011/07/05 1,104 1,130 1,095 1,122 121,200
2011/07/04 1,135 1,137 1,112 1,113 77,700
2011/07/01 1,140 1,144 1,120 1,129 65,300
2011/06/30 1,108 1,127 1,101 1,126 119,800
2011/06/29 1,099 1,100 1,083 1,095 68,100
2011/06/28 1,061 1,093 1,061 1,083 109,200
2011/06/27 1,056 1,076 1,056 1,060 66,100
2011/06/24 1,085 1,088 1,062 1,067 67,000
2011/06/23 1,098 1,112 1,084 1,084 91,000
2011/06/22 1,098 1,109 1,080 1,098 95,000
2011/06/21 1,097 1,120 1,080 1,095 123,700
2011/06/20 1,101 1,101 1,071 1,089 99,500
2011/06/17 1,117 1,128 1,091 1,091 175,300
2011/06/16 1,127 1,135 1,103 1,111 153,100
2011/06/15 1,137 1,150 1,115 1,123 152,000
2011/06/14 1,138 1,161 1,125 1,136 176,200
2011/06/13 1,080 1,145 1,075 1,144 287,400
2011/06/10 1,065 1,087 1,060 1,075 218,200
2011/06/09 1,045 1,058 1,041 1,057 120,700
2011/06/08 1,039 1,048 1,034 1,045 88,700
2011/06/07 1,037 1,042 1,030 1,039 108,400
2011/06/06 1,042 1,043 1,033 1,040 93,000
2011/06/03 1,059 1,062 1,040 1,042 100,200
2011/06/02 1,048 1,067 1,038 1,061 78,300
2011/06/01 1,055 1,069 1,047 1,067 84,300
2011/05/31 1,049 1,067 1,045 1,055 113,400
2011/05/30 1,032 1,060 1,024 1,059 123,800
2011/05/27 1,040 1,044 1,030 1,032 92,600
2011/05/26 1,055 1,056 1,035 1,038 89,500
2011/05/25 1,030 1,054 1,028 1,045 198,000
2011/05/24 1,039 1,054 1,026 1,028 172,100
2011/05/23 1,060 1,068 1,042 1,051 127,700
2011/05/20 1,034 1,070 1,033 1,057 205,000
2011/05/19 1,033 1,052 1,026 1,043 177,400
2011/05/18 1,048 1,054 1,030 1,040 191,200
2011/05/17 1,000 1,056 994 1,046 432,600
2011/05/16 1,000 1,004 988 1,000 115,300
2011/05/13 990 1,015 981 1,007 298,000
2011/05/12 990 1,009 981 985 241,200
2011/05/11 966 1,020 964 1,006 397,600
2011/05/10 899 986 894 973 346,400
2011/05/09 889 900 881 895 132,200
2011/05/06 878 883 869 882 81,200
2011/05/02 891 891 869 879 105,600
2011/04/28 845 863 840 861 159,100
2011/04/27 842 850 838 845 91,200
2011/04/26 833 841 831 839 44,000
2011/04/25 830 843 830 839 84,900
2011/04/22 818 837 817 831 69,500
2011/04/21 836 836 821 825 42,800
2011/04/20 832 840 826 828 55,600
2011/04/19 819 836 819 832 66,800
2011/04/18 816 836 816 827 84,100
2011/04/15 824 830 820 822 35,700
2011/04/14 809 832 806 825 109,500
2011/04/13 799 816 799 810 76,100
2011/04/12 805 815 799 802 95,800
2011/04/11 800 819 800 807 73,900
2011/04/08 795 809 785 801 86,400
2011/04/07 796 804 792 795 79,200
2011/04/06 800 807 790 796 84,300
2011/04/05 814 819 783 795 98,500
2011/04/04 815 827 814 823 72,200
2011/04/01 826 829 816 816 70,000
2011/03/31 820 830 810 827 82,200
2011/03/30 801 825 798 825 109,900
2011/03/29 804 808 779 804 178,400
2011/03/28 823 823 792 811 261,300
2011/03/25 799 818 796 810 110,500
2011/03/24 806 809 785 785 111,000
2011/03/23 794 809 780 798 119,700
2011/03/22 793 801 780 787 119,800
2011/03/18 721 768 714 763 135,800
2011/03/17 690 717 676 706 127,100
2011/03/16 653 703 648 701 175,300
2011/03/15 735 739 601 634 193,300
2011/03/14 732 787 732 749 122,600
2011/03/11 837 845 835 837 188,700
2011/03/10 830 842 829 836 116,500
2011/03/09 830 842 828 834 56,000
2011/03/08 834 838 827 828 48,500
2011/03/07 836 836 817 831 98,500
2011/03/04 832 840 829 830 57,500
2011/03/03 843 843 825 829 75,600
2011/03/02 840 849 832 832 79,400
2011/03/01 850 858 841 847 102,700
2011/02/28 817 841 806 838 110,700
2011/02/25 777 816 776 811 144,100
2011/02/24 801 803 787 788 93,500
2011/02/23 803 815 803 806 67,900
2011/02/22 813 815 806 810 82,200
2011/02/21 803 813 798 811 67,800
2011/02/18 806 810 799 803 94,800
2011/02/17 798 804 795 804 108,900
2011/02/16 800 800 791 791 71,200
2011/02/15 799 800 791 797 46,100
2011/02/14 792 800 792 798 66,200
2011/02/10 772 788 772 786 64,300
2011/02/09 766 777 762 774 72,600
2011/02/08 765 765 756 761 50,200
2011/02/07 738 762 738 762 81,700
2011/02/04 750 755 735 735 81,700
2011/02/03 741 746 737 744 39,100
2011/02/02 734 744 730 739 59,200
2011/02/01 730 735 726 729 39,100
2011/01/31 725 735 719 729 50,300
2011/01/28 733 734 725 726 55,800
2011/01/27 729 731 725 731 26,900
2011/01/26 724 730 722 725 37,600
2011/01/25 715 727 713 722 53,000
2011/01/24 708 713 707 711 32,000
2011/01/21 722 727 709 710 59,200
2011/01/20 728 728 719 721 34,500
2011/01/19 734 734 729 731 20,000
2011/01/18 722 733 722 731 46,300
2011/01/17 722 724 718 720 42,800
2011/01/14 718 721 715 716 43,600
2011/01/13 716 720 715 718 38,600
2011/01/12 720 726 715 715 38,800
2011/01/11 714 723 713 716 64,800
2011/01/07 714 715 710 710 27,300
2011/01/06 714 715 711 711 35,800
2011/01/05 711 714 707 712 43,100
2011/01/04 703 716 703 709 43,500

このページの先頭へ