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
2014/12/30 2,150 2,157 2,130 2,149 78,100
2014/12/29 2,117 2,180 2,112 2,163 150,300
2014/12/26 2,130 2,157 2,103 2,114 121,800
2014/12/25 2,137 2,152 2,112 2,145 92,100
2014/12/24 2,147 2,160 2,125 2,132 111,400
2014/12/22 2,137 2,145 2,101 2,120 130,400
2014/12/19 2,095 2,147 2,090 2,125 265,800
2014/12/18 2,023 2,069 2,005 2,058 212,900
2014/12/17 1,982 2,007 1,944 1,983 252,600
2014/12/16 1,980 2,028 1,976 1,988 248,800
2014/12/15 1,982 2,003 1,982 1,987 122,700
2014/12/12 2,063 2,073 2,001 2,004 393,800
2014/12/11 2,040 2,098 2,035 2,083 408,100
2014/12/10 2,035 2,064 2,030 2,043 518,600
2014/12/09 2,004 2,049 2,003 2,031 496,300
2014/12/08 2,030 2,038 1,975 2,019 717,700
2014/12/05 2,069 2,084 2,005 2,018 697,300
2014/12/04 2,050 2,082 2,038 2,069 682,800
2014/12/03 2,060 2,060 2,022 2,036 168,500
2014/12/02 2,060 2,065 2,040 2,045 132,200
2014/12/01 2,046 2,074 2,030 2,050 141,900
2014/11/28 2,054 2,067 2,023 2,042 123,500
2014/11/27 2,020 2,068 2,018 2,039 181,300
2014/11/26 2,026 2,041 2,004 2,016 228,100
2014/11/25 2,100 2,100 2,035 2,039 301,000
2014/11/21 2,120 2,120 2,056 2,100 375,600
2014/11/20 2,059 2,134 2,053 2,122 511,100
2014/11/19 2,042 2,087 2,031 2,051 489,700
2014/11/18 1,950 2,026 1,946 2,026 490,300
2014/11/17 1,915 1,957 1,908 1,929 420,700
2014/11/14 1,849 1,896 1,840 1,894 405,200
2014/11/13 1,792 1,830 1,790 1,830 163,700
2014/11/12 1,795 1,836 1,787 1,798 280,900
2014/11/11 1,759 1,786 1,747 1,782 237,900
2014/11/10 1,735 1,765 1,718 1,755 174,900
2014/11/07 1,735 1,768 1,721 1,733 261,000
2014/11/06 1,749 1,750 1,676 1,705 285,500
2014/11/05 1,770 1,790 1,701 1,719 191,700
2014/11/04 1,809 1,815 1,770 1,774 195,500
2014/10/31 1,751 1,808 1,748 1,797 313,300
2014/10/30 1,725 1,751 1,718 1,740 105,500
2014/10/29 1,730 1,754 1,727 1,738 73,200
2014/10/28 1,701 1,727 1,701 1,716 58,400
2014/10/27 1,702 1,719 1,691 1,714 89,300
2014/10/24 1,732 1,735 1,696 1,701 122,900
2014/10/23 1,690 1,734 1,686 1,722 110,300
2014/10/22 1,693 1,698 1,656 1,695 146,300
2014/10/21 1,699 1,699 1,643 1,645 133,100
2014/10/20 1,650 1,672 1,642 1,663 75,700
2014/10/17 1,640 1,650 1,601 1,605 124,900
2014/10/16 1,664 1,681 1,637 1,640 144,900
2014/10/15 1,670 1,727 1,670 1,711 145,800
2014/10/14 1,681 1,706 1,673 1,680 140,600
2014/10/10 1,738 1,761 1,733 1,748 155,600
2014/10/09 1,803 1,807 1,779 1,782 111,800
2014/10/08 1,752 1,803 1,752 1,789 125,200
2014/10/07 1,811 1,815 1,782 1,786 98,100
2014/10/06 1,790 1,825 1,779 1,811 189,300
2014/10/03 1,747 1,774 1,742 1,770 81,500
2014/10/02 1,788 1,792 1,744 1,748 210,100
2014/10/01 1,790 1,820 1,781 1,800 194,400
2014/09/30 1,796 1,796 1,751 1,774 109,900
2014/09/29 1,805 1,805 1,784 1,792 63,700
2014/09/26 1,775 1,805 1,772 1,795 140,400
2014/09/25 1,790 1,793 1,773 1,793 115,500
2014/09/24 1,751 1,781 1,751 1,780 94,500
2014/09/22 1,745 1,773 1,741 1,770 72,000
2014/09/19 1,774 1,782 1,742 1,775 154,400
2014/09/18 1,756 1,779 1,754 1,774 152,500
2014/09/17 1,765 1,773 1,734 1,747 192,700
2014/09/16 1,687 1,773 1,683 1,765 389,600
2014/09/12 1,698 1,701 1,673 1,687 196,400
2014/09/11 1,700 1,726 1,692 1,702 220,900
2014/09/10 1,665 1,692 1,665 1,681 113,000
2014/09/09 1,689 1,689 1,665 1,671 132,600
2014/09/08 1,662 1,688 1,660 1,675 145,900
2014/09/05 1,669 1,669 1,647 1,650 110,200
2014/09/04 1,660 1,663 1,651 1,656 82,600
2014/09/03 1,652 1,670 1,646 1,657 92,900
2014/09/02 1,646 1,655 1,616 1,641 201,300
2014/09/01 1,670 1,685 1,642 1,648 121,700
2014/08/29 1,644 1,672 1,644 1,667 120,900
2014/08/28 1,670 1,670 1,643 1,652 226,500
2014/08/27 1,695 1,705 1,668 1,681 176,400
2014/08/26 1,711 1,716 1,695 1,703 167,100
2014/08/25 1,727 1,743 1,717 1,721 120,500
2014/08/22 1,765 1,765 1,715 1,727 212,500
2014/08/21 1,761 1,774 1,745 1,770 123,600
2014/08/20 1,765 1,779 1,756 1,765 140,400
2014/08/19 1,780 1,780 1,761 1,768 142,200
2014/08/18 1,778 1,788 1,759 1,764 198,100
2014/08/15 1,821 1,825 1,787 1,791 198,700
2014/08/14 1,814 1,824 1,804 1,821 99,200
2014/08/13 1,799 1,821 1,783 1,811 113,400
2014/08/12 1,799 1,810 1,786 1,804 145,400
2014/08/11 1,755 1,798 1,741 1,795 177,900
2014/08/08 1,734 1,755 1,724 1,743 252,500
2014/08/07 1,706 1,736 1,690 1,734 178,000
2014/08/06 1,654 1,695 1,654 1,676 164,800
2014/08/05 1,729 1,736 1,600 1,666 169,700
2014/08/04 1,708 1,736 1,702 1,729 152,200
2014/08/01 1,679 1,714 1,671 1,709 122,800
2014/07/31 1,710 1,711 1,684 1,691 78,500
2014/07/30 1,707 1,711 1,695 1,703 81,900
2014/07/29 1,713 1,728 1,711 1,724 75,800
2014/07/28 1,700 1,717 1,692 1,709 82,600
2014/07/25 1,709 1,714 1,698 1,707 81,900
2014/07/24 1,695 1,707 1,690 1,699 77,900
2014/07/23 1,715 1,716 1,696 1,699 76,100
2014/07/22 1,697 1,723 1,697 1,712 95,900
2014/07/18 1,681 1,706 1,672 1,706 87,600
2014/07/17 1,743 1,743 1,710 1,712 77,300
2014/07/16 1,730 1,770 1,729 1,743 197,200
2014/07/15 1,711 1,735 1,707 1,730 147,200
2014/07/14 1,691 1,707 1,680 1,707 129,200
2014/07/11 1,671 1,687 1,651 1,682 132,600
2014/07/10 1,724 1,730 1,694 1,698 128,800
2014/07/09 1,719 1,721 1,701 1,714 141,700
2014/07/08 1,675 1,730 1,664 1,726 304,200
2014/07/07 1,648 1,679 1,648 1,675 116,100
2014/07/04 1,670 1,671 1,647 1,659 136,500
2014/07/03 1,679 1,693 1,654 1,660 136,900
2014/07/02 1,689 1,693 1,675 1,684 159,600
2014/07/01 1,692 1,694 1,665 1,686 185,300
2014/06/30 1,662 1,680 1,653 1,680 134,300
2014/06/27 1,643 1,670 1,635 1,649 142,300
2014/06/26 1,645 1,666 1,637 1,643 104,100
2014/06/25 1,663 1,680 1,645 1,645 130,000
2014/06/24 1,609 1,683 1,609 1,662 307,400
2014/06/23 1,605 1,608 1,581 1,601 131,900
2014/06/20 1,612 1,612 1,589 1,602 124,700
2014/06/19 1,598 1,614 1,597 1,611 122,400
2014/06/18 1,602 1,615 1,601 1,607 97,500
2014/06/17 1,586 1,602 1,581 1,595 100,800
2014/06/16 1,616 1,616 1,585 1,593 100,500
2014/06/13 1,580 1,626 1,575 1,616 241,700
2014/06/12 1,588 1,605 1,581 1,591 173,800
2014/06/11 1,580 1,600 1,575 1,593 120,700
2014/06/10 1,606 1,609 1,578 1,587 131,800
2014/06/09 1,610 1,622 1,590 1,593 247,000
2014/06/06 1,609 1,619 1,593 1,604 163,000
2014/06/05 1,608 1,611 1,591 1,598 204,800
2014/06/04 1,581 1,603 1,581 1,598 238,700
2014/06/03 1,615 1,619 1,576 1,581 403,200
2014/06/02 1,593 1,618 1,579 1,617 154,600
2014/05/30 1,622 1,625 1,604 1,609 159,000
2014/05/29 1,620 1,630 1,601 1,624 178,800
2014/05/28 1,610 1,622 1,607 1,617 278,200
2014/05/27 1,600 1,615 1,594 1,611 167,300
2014/05/26 1,610 1,610 1,570 1,594 133,500
2014/05/23 1,595 1,620 1,585 1,610 282,800
2014/05/22 1,537 1,586 1,537 1,584 300,800
2014/05/21 1,525 1,542 1,525 1,536 190,100
2014/05/20 1,510 1,551 1,502 1,542 380,100
2014/05/19 1,498 1,509 1,487 1,492 182,900
2014/05/16 1,480 1,494 1,465 1,490 362,600
2014/05/15 1,469 1,506 1,460 1,502 277,900
2014/05/14 1,461 1,499 1,460 1,475 289,400
2014/05/13 1,474 1,496 1,440 1,459 324,800
2014/05/12 1,395 1,460 1,390 1,459 564,800
2014/05/09 1,300 1,376 1,292 1,359 268,700
2014/05/08 1,296 1,322 1,293 1,309 75,200
2014/05/07 1,332 1,334 1,294 1,296 115,500
2014/05/02 1,348 1,348 1,333 1,341 52,400
2014/05/01 1,325 1,349 1,323 1,348 119,600
2014/04/30 1,318 1,325 1,305 1,324 101,000
2014/04/28 1,312 1,315 1,300 1,315 36,500
2014/04/25 1,309 1,319 1,296 1,315 52,100
2014/04/24 1,304 1,311 1,297 1,308 78,300
2014/04/23 1,295 1,304 1,289 1,304 62,400
2014/04/22 1,302 1,303 1,286 1,286 69,300
2014/04/21 1,305 1,310 1,292 1,296 64,900
2014/04/18 1,300 1,311 1,293 1,299 59,000
2014/04/17 1,297 1,300 1,290 1,291 66,400
2014/04/16 1,281 1,295 1,267 1,292 83,000
2014/04/15 1,295 1,297 1,263 1,265 85,600
2014/04/14 1,269 1,297 1,267 1,291 108,200
2014/04/11 1,246 1,276 1,237 1,270 128,100
2014/04/10 1,267 1,277 1,263 1,267 83,500
2014/04/09 1,277 1,284 1,249 1,252 123,700
2014/04/08 1,289 1,294 1,278 1,284 88,400
2014/04/07 1,296 1,305 1,287 1,298 94,000
2014/04/04 1,304 1,310 1,299 1,308 77,900
2014/04/03 1,299 1,312 1,293 1,304 147,400
2014/04/02 1,295 1,304 1,288 1,291 108,000
2014/04/01 1,298 1,298 1,284 1,296 102,100
2014/03/31 1,299 1,299 1,278 1,297 147,600
2014/03/28 1,245 1,288 1,244 1,288 189,000
2014/03/27 1,251 1,269 1,244 1,259 210,600
2014/03/26 1,261 1,292 1,257 1,283 428,500
2014/03/25 1,236 1,262 1,233 1,241 222,500
2014/03/24 1,236 1,274 1,236 1,243 274,900
2014/03/20 1,249 1,256 1,232 1,236 190,600
2014/03/19 1,236 1,259 1,235 1,249 113,700
2014/03/18 1,231 1,241 1,226 1,227 170,200
2014/03/17 1,230 1,240 1,210 1,216 204,600
2014/03/14 1,250 1,257 1,230 1,230 343,100
2014/03/13 1,256 1,274 1,256 1,265 199,800
2014/03/12 1,281 1,282 1,255 1,258 266,000
2014/03/11 1,277 1,292 1,276 1,292 153,700
2014/03/10 1,282 1,285 1,266 1,272 178,000
2014/03/07 1,289 1,295 1,272 1,284 251,300
2014/03/06 1,290 1,299 1,281 1,286 196,300
2014/03/05 1,300 1,303 1,284 1,286 165,200
2014/03/04 1,275 1,295 1,266 1,294 276,700
2014/03/03 1,275 1,282 1,259 1,279 163,400
2014/02/28 1,284 1,287 1,269 1,280 239,900
2014/02/27 1,296 1,305 1,281 1,284 167,100
2014/02/26 1,302 1,310 1,296 1,297 177,100
2014/02/25 1,317 1,322 1,305 1,317 118,200
2014/02/24 1,313 1,329 1,284 1,301 159,500
2014/02/21 1,299 1,309 1,289 1,307 140,700
2014/02/20 1,313 1,315 1,283 1,287 125,100
2014/02/19 1,300 1,315 1,290 1,309 132,600
2014/02/18 1,299 1,317 1,286 1,299 242,400
2014/02/17 1,357 1,361 1,282 1,299 456,000
2014/02/14 1,383 1,398 1,347 1,370 110,800
2014/02/13 1,400 1,413 1,381 1,387 55,700
2014/02/12 1,400 1,415 1,382 1,395 131,300
2014/02/10 1,380 1,393 1,361 1,392 176,900
2014/02/07 1,380 1,387 1,341 1,370 186,100
2014/02/06 1,309 1,375 1,307 1,370 268,700
2014/02/05 1,293 1,309 1,261 1,299 190,800
2014/02/04 1,298 1,301 1,257 1,264 236,600
2014/02/03 1,370 1,370 1,335 1,344 115,600
2014/01/31 1,382 1,389 1,343 1,370 142,900
2014/01/30 1,374 1,382 1,357 1,374 104,300
2014/01/29 1,352 1,410 1,352 1,401 184,700
2014/01/28 1,353 1,372 1,343 1,344 157,800
2014/01/27 1,354 1,380 1,353 1,353 204,400
2014/01/24 1,420 1,425 1,383 1,390 268,600
2014/01/23 1,480 1,482 1,425 1,432 247,400
2014/01/22 1,477 1,491 1,462 1,485 179,900
2014/01/21 1,480 1,485 1,470 1,473 150,300
2014/01/20 1,456 1,475 1,451 1,474 120,700
2014/01/17 1,422 1,458 1,422 1,454 140,300
2014/01/16 1,428 1,443 1,421 1,427 107,300
2014/01/15 1,429 1,442 1,421 1,435 104,500
2014/01/14 1,428 1,430 1,408 1,411 202,700
2014/01/10 1,446 1,449 1,431 1,448 195,100
2014/01/09 1,430 1,450 1,423 1,445 222,500
2014/01/08 1,400 1,429 1,391 1,425 215,000
2014/01/07 1,391 1,392 1,379 1,382 88,900
2014/01/06 1,393 1,400 1,376 1,394 155,100

このページの先頭へ