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
2012/12/28 1,341 1,359 1,329 1,358 108,400
2012/12/27 1,331 1,339 1,323 1,338 97,400
2012/12/26 1,316 1,330 1,305 1,325 128,000
2012/12/25 1,334 1,338 1,315 1,322 101,700
2012/12/21 1,349 1,353 1,324 1,331 147,500
2012/12/20 1,337 1,352 1,332 1,350 209,600
2012/12/19 1,342 1,346 1,300 1,318 304,200
2012/12/18 1,335 1,351 1,323 1,328 123,500
2012/12/17 1,350 1,351 1,323 1,339 104,700
2012/12/14 1,329 1,344 1,323 1,337 202,100
2012/12/13 1,354 1,358 1,314 1,320 158,500
2012/12/12 1,351 1,365 1,337 1,355 159,300
2012/12/11 1,317 1,341 1,311 1,338 115,400
2012/12/10 1,400 1,409 1,327 1,331 379,500
2012/12/07 1,348 1,348 1,325 1,340 200,400
2012/12/06 1,347 1,354 1,332 1,348 183,200
2012/12/05 1,311 1,337 1,309 1,328 171,000
2012/12/04 1,272 1,306 1,269 1,304 138,200
2012/12/03 1,285 1,287 1,259 1,267 158,400
2012/11/30 1,286 1,286 1,271 1,276 87,900
2012/11/29 1,277 1,289 1,267 1,285 140,400
2012/11/28 1,275 1,287 1,258 1,266 146,200
2012/11/27 1,263 1,280 1,262 1,278 154,600
2012/11/26 1,262 1,269 1,250 1,255 142,100
2012/11/22 1,299 1,300 1,253 1,259 165,500
2012/11/21 1,299 1,299 1,281 1,294 116,100
2012/11/20 1,250 1,285 1,247 1,281 176,800
2012/11/19 1,229 1,241 1,223 1,238 205,400
2012/11/16 1,245 1,246 1,221 1,229 194,900
2012/11/15 1,258 1,259 1,240 1,250 113,200
2012/11/14 1,247 1,264 1,247 1,262 81,400
2012/11/13 1,250 1,263 1,243 1,250 115,400
2012/11/12 1,260 1,274 1,245 1,246 143,200
2012/11/09 1,270 1,274 1,253 1,269 106,100
2012/11/08 1,280 1,292 1,272 1,283 117,100
2012/11/07 1,325 1,325 1,280 1,288 102,600
2012/11/06 1,335 1,335 1,296 1,321 139,800
2012/11/05 1,361 1,363 1,341 1,346 89,000
2012/11/02 1,359 1,368 1,356 1,364 72,700
2012/11/01 1,374 1,375 1,343 1,350 119,100
2012/10/31 1,368 1,379 1,350 1,365 155,400
2012/10/30 1,362 1,364 1,339 1,341 186,400
2012/10/29 1,354 1,372 1,353 1,361 115,700
2012/10/26 1,351 1,374 1,340 1,351 98,100
2012/10/25 1,340 1,351 1,335 1,349 128,700
2012/10/24 1,319 1,350 1,313 1,339 100,900
2012/10/23 1,322 1,332 1,302 1,328 88,900
2012/10/22 1,336 1,345 1,324 1,328 72,400
2012/10/19 1,338 1,344 1,328 1,339 88,600
2012/10/18 1,341 1,346 1,320 1,338 94,600
2012/10/17 1,309 1,343 1,306 1,341 109,700
2012/10/16 1,304 1,311 1,292 1,296 72,100
2012/10/15 1,300 1,311 1,286 1,301 120,800
2012/10/12 1,297 1,309 1,284 1,294 82,100
2012/10/11 1,294 1,305 1,281 1,295 135,400
2012/10/10 1,285 1,305 1,274 1,298 107,200
2012/10/09 1,283 1,310 1,270 1,299 149,200
2012/10/05 1,240 1,293 1,240 1,283 135,900
2012/10/04 1,250 1,260 1,237 1,253 114,700
2012/10/03 1,279 1,283 1,250 1,259 107,100
2012/10/02 1,288 1,302 1,283 1,283 68,900
2012/10/01 1,300 1,302 1,282 1,286 49,700
2012/09/28 1,305 1,310 1,289 1,296 64,700
2012/09/27 1,298 1,307 1,287 1,302 85,400
2012/09/26 1,287 1,303 1,273 1,298 104,700
2012/09/25 1,280 1,293 1,269 1,289 103,400
2012/09/24 1,284 1,287 1,271 1,273 75,600
2012/09/21 1,260 1,292 1,257 1,284 140,100
2012/09/20 1,218 1,261 1,218 1,255 171,400
2012/09/19 1,250 1,259 1,199 1,210 355,900
2012/09/18 1,301 1,305 1,243 1,245 243,400
2012/09/14 1,337 1,343 1,305 1,305 122,200
2012/09/13 1,339 1,342 1,321 1,333 64,600
2012/09/12 1,317 1,344 1,315 1,335 60,000
2012/09/11 1,308 1,320 1,300 1,317 73,200
2012/09/10 1,350 1,350 1,299 1,311 144,700
2012/09/07 1,363 1,370 1,346 1,357 52,100
2012/09/06 1,341 1,360 1,336 1,349 66,400
2012/09/05 1,372 1,372 1,342 1,344 62,900
2012/09/04 1,370 1,376 1,350 1,371 87,400
2012/09/03 1,375 1,390 1,373 1,376 82,200
2012/08/31 1,348 1,378 1,348 1,367 77,600
2012/08/30 1,388 1,388 1,337 1,359 105,100
2012/08/29 1,388 1,396 1,367 1,385 107,100
2012/08/28 1,375 1,387 1,366 1,376 74,500
2012/08/27 1,378 1,385 1,360 1,374 88,700
2012/08/24 1,362 1,372 1,353 1,360 66,000
2012/08/23 1,375 1,377 1,353 1,368 85,400
2012/08/22 1,379 1,388 1,374 1,383 51,400
2012/08/21 1,363 1,378 1,361 1,374 50,400
2012/08/20 1,355 1,370 1,355 1,363 59,900
2012/08/17 1,345 1,359 1,343 1,354 46,100
2012/08/16 1,357 1,359 1,336 1,345 27,900
2012/08/15 1,385 1,387 1,347 1,351 98,000
2012/08/14 1,326 1,384 1,326 1,376 146,300
2012/08/13 1,316 1,338 1,312 1,327 72,700
2012/08/10 1,296 1,310 1,296 1,305 51,400
2012/08/09 1,296 1,300 1,287 1,294 42,000
2012/08/08 1,278 1,296 1,275 1,293 72,800
2012/08/07 1,301 1,304 1,269 1,276 65,000
2012/08/06 1,265 1,293 1,257 1,290 50,500
2012/08/03 1,278 1,278 1,263 1,263 32,000
2012/08/02 1,284 1,289 1,272 1,284 31,300
2012/08/01 1,281 1,295 1,278 1,287 40,100
2012/07/31 1,289 1,299 1,277 1,280 29,100
2012/07/30 1,280 1,300 1,273 1,297 50,700
2012/07/27 1,294 1,299 1,276 1,280 66,100
2012/07/26 1,277 1,282 1,260 1,281 44,600
2012/07/25 1,261 1,283 1,250 1,269 71,700
2012/07/24 1,262 1,279 1,253 1,265 63,000
2012/07/23 1,277 1,281 1,261 1,266 73,500
2012/07/20 1,320 1,321 1,289 1,295 90,600
2012/07/19 1,340 1,358 1,322 1,328 54,700
2012/07/18 1,367 1,372 1,332 1,335 54,700
2012/07/17 1,349 1,374 1,332 1,362 45,000
2012/07/13 1,348 1,375 1,348 1,358 41,500
2012/07/12 1,355 1,364 1,339 1,354 36,100
2012/07/11 1,376 1,377 1,348 1,350 78,500
2012/07/10 1,389 1,398 1,373 1,375 98,700
2012/07/09 1,345 1,368 1,337 1,359 74,700
2012/07/06 1,345 1,360 1,337 1,349 95,400
2012/07/05 1,360 1,365 1,337 1,344 103,600
2012/07/04 1,344 1,363 1,344 1,354 130,700
2012/07/03 1,311 1,340 1,311 1,332 88,800
2012/07/02 1,324 1,324 1,301 1,311 92,100
2012/06/29 1,299 1,318 1,288 1,314 129,200
2012/06/28 1,289 1,301 1,288 1,294 107,000
2012/06/27 1,245 1,277 1,245 1,277 96,200
2012/06/26 1,239 1,268 1,239 1,251 83,300
2012/06/25 1,252 1,262 1,242 1,246 83,600
2012/06/22 1,273 1,273 1,246 1,251 120,900
2012/06/21 1,273 1,288 1,268 1,279 113,700
2012/06/20 1,250 1,285 1,233 1,283 184,900
2012/06/19 1,237 1,243 1,200 1,239 228,800
2012/06/18 1,266 1,272 1,241 1,243 163,700
2012/06/15 1,245 1,271 1,243 1,247 120,700
2012/06/14 1,280 1,297 1,246 1,251 168,100
2012/06/13 1,291 1,297 1,281 1,290 59,300
2012/06/12 1,286 1,305 1,275 1,299 88,100
2012/06/11 1,309 1,315 1,295 1,296 77,100
2012/06/08 1,329 1,332 1,300 1,309 126,000
2012/06/07 1,329 1,330 1,311 1,326 81,100
2012/06/06 1,317 1,331 1,312 1,329 118,100
2012/06/05 1,309 1,322 1,298 1,315 107,400
2012/06/04 1,308 1,323 1,305 1,309 98,100
2012/06/01 1,317 1,333 1,310 1,325 109,500
2012/05/31 1,301 1,329 1,301 1,328 121,900
2012/05/30 1,313 1,330 1,296 1,318 127,700
2012/05/29 1,327 1,329 1,303 1,313 112,300
2012/05/28 1,325 1,343 1,317 1,321 79,200
2012/05/25 1,306 1,336 1,300 1,321 81,200
2012/05/24 1,300 1,323 1,300 1,315 154,300
2012/05/23 1,310 1,318 1,297 1,305 108,100
2012/05/22 1,349 1,364 1,308 1,324 185,200
2012/05/21 1,325 1,352 1,325 1,343 169,300
2012/05/18 1,288 1,332 1,288 1,332 216,900
2012/05/17 1,291 1,324 1,291 1,305 126,700
2012/05/16 1,305 1,308 1,287 1,301 118,300
2012/05/15 1,302 1,342 1,283 1,311 177,600
2012/05/14 1,357 1,375 1,322 1,324 255,100
2012/05/11 1,429 1,429 1,331 1,356 344,700
2012/05/10 1,420 1,440 1,411 1,428 291,700
2012/05/09 1,417 1,433 1,394 1,419 172,800
2012/05/08 1,400 1,432 1,388 1,424 154,700
2012/05/07 1,393 1,405 1,380 1,397 126,500
2012/05/02 1,419 1,428 1,411 1,423 80,200
2012/05/01 1,403 1,422 1,400 1,411 65,900
2012/04/27 1,405 1,423 1,393 1,402 152,300
2012/04/26 1,440 1,444 1,411 1,415 96,400
2012/04/25 1,415 1,434 1,410 1,432 229,700
2012/04/24 1,406 1,411 1,395 1,405 96,100
2012/04/23 1,417 1,450 1,407 1,411 144,600
2012/04/20 1,398 1,425 1,396 1,420 115,400
2012/04/19 1,421 1,421 1,402 1,404 99,000
2012/04/18 1,445 1,446 1,420 1,425 105,800
2012/04/17 1,409 1,442 1,402 1,435 175,700
2012/04/16 1,430 1,430 1,396 1,397 131,100
2012/04/13 1,405 1,444 1,400 1,438 210,100
2012/04/12 1,405 1,410 1,378 1,397 222,000
2012/04/11 1,386 1,408 1,383 1,404 265,400
2012/04/10 1,390 1,406 1,384 1,400 147,100
2012/04/09 1,361 1,407 1,361 1,390 166,800
2012/04/06 1,339 1,378 1,313 1,374 196,200
2012/04/05 1,350 1,358 1,340 1,353 124,400
2012/04/04 1,353 1,370 1,348 1,358 105,500
2012/04/03 1,373 1,377 1,360 1,360 70,100
2012/04/02 1,378 1,397 1,367 1,380 124,100
2012/03/30 1,375 1,382 1,354 1,379 92,300
2012/03/29 1,347 1,375 1,347 1,375 177,100
2012/03/28 1,372 1,372 1,345 1,365 129,500
2012/03/27 1,363 1,387 1,361 1,387 251,700
2012/03/26 1,343 1,362 1,341 1,349 160,900
2012/03/23 1,324 1,351 1,320 1,342 102,400
2012/03/22 1,325 1,345 1,323 1,331 187,300
2012/03/21 1,355 1,359 1,323 1,324 212,700
2012/03/19 1,324 1,361 1,324 1,358 149,600
2012/03/16 1,306 1,327 1,302 1,317 118,100
2012/03/15 1,313 1,322 1,305 1,309 129,400
2012/03/14 1,297 1,317 1,288 1,308 199,300
2012/03/13 1,290 1,303 1,281 1,294 170,000
2012/03/12 1,285 1,300 1,277 1,295 178,600
2012/03/09 1,276 1,290 1,271 1,285 186,700
2012/03/08 1,240 1,260 1,238 1,256 118,400
2012/03/07 1,225 1,235 1,223 1,235 70,700
2012/03/06 1,229 1,250 1,229 1,237 149,100
2012/03/05 1,218 1,229 1,217 1,222 171,600
2012/03/02 1,210 1,213 1,207 1,210 96,400
2012/03/01 1,206 1,216 1,200 1,200 104,000
2012/02/29 1,213 1,213 1,203 1,207 120,800
2012/02/28 1,201 1,214 1,201 1,213 117,800
2012/02/27 1,213 1,216 1,200 1,202 119,000
2012/02/24 1,225 1,228 1,206 1,207 75,300
2012/02/23 1,235 1,235 1,214 1,222 67,700
2012/02/22 1,212 1,230 1,211 1,230 67,400
2012/02/21 1,192 1,210 1,192 1,208 78,300
2012/02/20 1,225 1,225 1,188 1,193 104,800
2012/02/17 1,230 1,231 1,209 1,211 69,500
2012/02/16 1,230 1,234 1,218 1,219 66,100
2012/02/15 1,245 1,245 1,224 1,229 91,600
2012/02/14 1,234 1,244 1,229 1,244 22,100
2012/02/13 1,223 1,239 1,223 1,234 31,100
2012/02/10 1,251 1,253 1,230 1,234 53,600
2012/02/09 1,243 1,262 1,240 1,248 73,900
2012/02/08 1,238 1,255 1,236 1,242 76,100
2012/02/07 1,233 1,247 1,233 1,243 63,100
2012/02/06 1,223 1,255 1,223 1,248 115,300
2012/02/03 1,220 1,230 1,217 1,219 50,700
2012/02/02 1,232 1,242 1,219 1,220 47,300
2012/02/01 1,228 1,235 1,220 1,232 54,600
2012/01/31 1,220 1,229 1,215 1,226 73,200
2012/01/30 1,225 1,229 1,217 1,222 55,700
2012/01/27 1,220 1,227 1,216 1,221 52,000
2012/01/26 1,200 1,220 1,200 1,216 54,500
2012/01/25 1,196 1,214 1,192 1,212 94,600
2012/01/24 1,192 1,198 1,185 1,193 47,500
2012/01/23 1,163 1,195 1,163 1,188 79,600
2012/01/20 1,181 1,185 1,160 1,163 175,200
2012/01/19 1,184 1,199 1,175 1,181 143,400
2012/01/18 1,191 1,199 1,158 1,159 110,300
2012/01/17 1,196 1,200 1,191 1,195 29,100
2012/01/16 1,180 1,209 1,180 1,209 75,700
2012/01/13 1,192 1,195 1,182 1,192 38,700
2012/01/12 1,206 1,207 1,181 1,191 56,500
2012/01/11 1,213 1,213 1,199 1,205 88,900
2012/01/10 1,207 1,223 1,203 1,212 87,000
2012/01/06 1,204 1,209 1,196 1,201 37,300
2012/01/05 1,196 1,210 1,191 1,207 72,700
2012/01/04 1,210 1,210 1,186 1,187 61,600

このページの先頭へ