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
2015/12/30 2,837 2,864 2,805 2,855 113,600
2015/12/29 2,804 2,850 2,759 2,829 112,200
2015/12/28 2,778 2,804 2,716 2,787 146,700
2015/12/25 2,750 2,793 2,733 2,769 76,200
2015/12/24 2,823 2,823 2,751 2,759 112,500
2015/12/22 2,829 2,843 2,804 2,824 77,700
2015/12/21 2,805 2,873 2,754 2,838 180,300
2015/12/18 2,855 2,914 2,824 2,827 235,700
2015/12/17 2,820 2,871 2,799 2,854 181,500
2015/12/16 2,762 2,788 2,705 2,765 191,500
2015/12/15 2,787 2,887 2,740 2,750 289,500
2015/12/14 2,748 2,790 2,748 2,780 181,400
2015/12/11 2,750 2,811 2,740 2,783 263,800
2015/12/10 2,822 2,856 2,783 2,792 214,300
2015/12/09 2,865 2,929 2,842 2,858 237,000
2015/12/08 2,905 2,916 2,874 2,879 186,100
2015/12/07 2,853 2,909 2,853 2,885 158,500
2015/12/04 2,880 2,882 2,831 2,844 248,400
2015/12/03 2,911 2,926 2,885 2,922 227,200
2015/12/02 2,930 2,930 2,888 2,916 327,300
2015/12/01 2,891 2,939 2,861 2,935 187,900
2015/11/30 2,908 2,911 2,866 2,889 142,400
2015/11/27 2,876 2,926 2,868 2,908 212,100
2015/11/26 2,820 2,905 2,819 2,872 287,200
2015/11/25 2,851 2,851 2,803 2,811 262,900
2015/11/24 2,831 2,880 2,814 2,851 288,100
2015/11/20 2,810 2,848 2,783 2,848 245,800
2015/11/19 2,795 2,807 2,770 2,798 263,400
2015/11/18 2,765 2,829 2,763 2,773 379,900
2015/11/17 2,714 2,758 2,713 2,737 382,500
2015/11/16 2,703 2,728 2,680 2,683 241,200
2015/11/13 2,614 2,735 2,610 2,731 396,300
2015/11/12 2,637 2,639 2,603 2,614 241,100
2015/11/11 2,600 2,641 2,581 2,638 372,700
2015/11/10 2,625 2,639 2,594 2,616 332,600
2015/11/09 2,640 2,666 2,630 2,641 383,800
2015/11/06 2,761 2,761 2,636 2,640 814,100
2015/11/05 2,820 2,899 2,672 2,793 818,000
2015/11/04 2,834 2,838 2,785 2,796 286,100
2015/11/02 2,822 2,830 2,773 2,786 142,500
2015/10/30 2,801 2,867 2,794 2,838 142,300
2015/10/29 2,883 2,920 2,807 2,811 274,200
2015/10/28 2,856 2,908 2,828 2,837 288,400
2015/10/27 2,820 2,873 2,814 2,856 241,600
2015/10/26 2,810 2,821 2,759 2,813 194,600
2015/10/23 2,813 2,839 2,768 2,774 153,500
2015/10/22 2,765 2,799 2,742 2,784 145,300
2015/10/21 2,784 2,797 2,748 2,778 125,700
2015/10/20 2,748 2,803 2,722 2,769 224,300
2015/10/19 2,793 2,815 2,745 2,755 240,400
2015/10/16 2,831 2,870 2,786 2,794 201,700
2015/10/15 2,791 2,860 2,791 2,831 139,600
2015/10/14 2,780 2,829 2,768 2,792 207,200
2015/10/13 2,821 2,830 2,772 2,784 268,500
2015/10/09 2,832 2,870 2,757 2,860 231,100
2015/10/08 2,994 3,000 2,821 2,826 252,100
2015/10/07 2,993 3,010 2,953 2,994 198,300
2015/10/06 3,070 3,085 2,963 2,976 288,900
2015/10/05 3,150 3,200 3,055 3,070 247,800
2015/10/02 3,080 3,200 3,080 3,125 235,700
2015/10/01 3,040 3,220 2,990 3,110 256,800
2015/09/30 2,863 3,045 2,863 2,999 270,900
2015/09/29 2,923 2,923 2,819 2,831 197,300
2015/09/28 2,915 2,989 2,909 2,970 129,700
2015/09/25 2,870 2,946 2,856 2,940 223,600
2015/09/24 2,820 2,938 2,820 2,856 309,500
2015/09/18 2,860 2,879 2,823 2,854 220,000
2015/09/17 2,877 2,921 2,830 2,910 168,100
2015/09/16 2,928 2,928 2,806 2,867 248,100
2015/09/15 2,893 2,955 2,879 2,911 127,000
2015/09/14 2,925 2,944 2,868 2,873 143,000
2015/09/11 2,803 2,960 2,803 2,934 235,600
2015/09/10 2,825 2,860 2,774 2,853 226,600
2015/09/09 2,891 2,899 2,804 2,887 290,100
2015/09/08 2,917 2,970 2,825 2,832 158,200
2015/09/07 2,962 2,982 2,903 2,928 220,700
2015/09/04 3,100 3,100 2,973 2,980 251,100
2015/09/03 3,100 3,145 3,060 3,065 206,400
2015/09/02 3,100 3,190 3,080 3,110 277,400
2015/09/01 3,395 3,400 3,215 3,215 196,900
2015/08/31 3,335 3,415 3,290 3,410 223,900
2015/08/28 3,490 3,490 3,335 3,365 275,800
2015/08/27 3,430 3,495 3,350 3,385 316,900
2015/08/26 3,455 3,585 3,330 3,360 642,400
2015/08/25 3,355 3,590 3,355 3,390 530,700
2015/08/24 3,550 3,660 3,480 3,485 477,200
2015/08/21 3,710 3,875 3,655 3,690 545,400
2015/08/20 3,630 3,740 3,610 3,710 464,100
2015/08/19 3,600 3,750 3,600 3,660 404,600
2015/08/18 3,600 3,665 3,540 3,600 340,900
2015/08/17 3,490 3,640 3,480 3,625 293,700
2015/08/14 3,365 3,495 3,365 3,485 266,900
2015/08/13 3,305 3,390 3,285 3,365 300,700
2015/08/12 3,215 3,440 3,210 3,350 443,200
2015/08/11 3,305 3,305 3,190 3,215 216,900
2015/08/10 3,240 3,280 3,200 3,260 177,400
2015/08/07 3,270 3,340 3,225 3,240 260,200
2015/08/06 3,300 3,375 3,210 3,220 266,400
2015/08/05 3,135 3,320 3,040 3,245 424,300
2015/08/04 3,080 3,125 3,065 3,115 239,200
2015/08/03 3,045 3,090 3,030 3,080 118,000
2015/07/31 3,045 3,070 2,982 3,045 183,500
2015/07/30 3,055 3,055 2,996 3,005 116,200
2015/07/29 3,065 3,075 3,025 3,060 117,100
2015/07/28 3,000 3,070 2,951 3,050 183,300
2015/07/27 3,100 3,170 3,060 3,070 243,000
2015/07/24 3,030 3,125 3,030 3,105 237,200
2015/07/23 2,986 3,045 2,961 3,020 142,100
2015/07/22 3,015 3,060 2,996 2,999 226,500
2015/07/21 2,908 3,090 2,901 3,065 344,600
2015/07/17 2,891 2,930 2,870 2,887 169,000
2015/07/16 2,844 2,905 2,792 2,899 275,500
2015/07/15 2,894 2,899 2,824 2,834 451,900
2015/07/14 2,906 2,906 2,846 2,874 376,200
2015/07/13 2,911 2,912 2,857 2,881 275,000
2015/07/10 2,950 2,954 2,878 2,911 466,500
2015/07/09 2,891 2,937 2,833 2,933 325,300
2015/07/08 3,015 3,020 2,915 2,915 355,500
2015/07/07 2,973 3,035 2,937 3,010 383,000
2015/07/06 3,040 3,070 3,000 3,010 306,500
2015/07/03 3,115 3,135 3,035 3,060 226,300
2015/07/02 3,085 3,140 3,075 3,125 199,500
2015/07/01 3,095 3,155 3,040 3,060 197,200
2015/06/30 3,000 3,090 2,996 3,065 203,600
2015/06/29 2,934 3,020 2,901 2,996 192,600
2015/06/26 2,985 3,040 2,982 3,020 156,900
2015/06/25 3,010 3,035 2,984 2,994 198,900
2015/06/24 3,045 3,045 2,975 3,010 163,900
2015/06/23 2,980 3,040 2,949 3,035 267,200
2015/06/22 2,932 2,965 2,905 2,963 269,600
2015/06/19 2,899 2,952 2,873 2,935 281,600
2015/06/18 2,852 2,902 2,843 2,877 225,400
2015/06/17 2,847 2,894 2,839 2,847 322,500
2015/06/16 2,837 2,895 2,828 2,864 251,500
2015/06/15 2,813 2,844 2,795 2,837 138,100
2015/06/12 2,797 2,840 2,773 2,819 351,300
2015/06/11 2,707 2,793 2,707 2,757 222,400
2015/06/10 2,722 2,741 2,674 2,712 163,600
2015/06/09 2,690 2,777 2,690 2,722 211,400
2015/06/08 2,769 2,786 2,686 2,730 242,700
2015/06/05 2,660 2,777 2,651 2,769 568,300
2015/06/04 2,600 2,637 2,548 2,631 397,000
2015/06/03 2,527 2,529 2,501 2,510 94,600
2015/06/02 2,549 2,557 2,526 2,535 95,200
2015/06/01 2,532 2,551 2,522 2,549 60,300
2015/05/29 2,580 2,596 2,548 2,548 140,300
2015/05/28 2,560 2,585 2,531 2,580 167,800
2015/05/27 2,511 2,555 2,511 2,544 167,600
2015/05/26 2,539 2,547 2,508 2,511 72,200
2015/05/25 2,534 2,539 2,504 2,522 52,600
2015/05/22 2,519 2,528 2,491 2,523 88,600
2015/05/21 2,540 2,549 2,510 2,511 100,300
2015/05/20 2,535 2,558 2,508 2,529 127,400
2015/05/19 2,511 2,532 2,495 2,522 148,000
2015/05/18 2,534 2,551 2,511 2,523 105,800
2015/05/15 2,424 2,540 2,424 2,532 169,500
2015/05/14 2,454 2,460 2,385 2,411 257,900
2015/05/13 2,491 2,506 2,464 2,476 125,100
2015/05/12 2,536 2,543 2,511 2,520 105,500
2015/05/11 2,553 2,567 2,475 2,515 379,900
2015/05/08 2,467 2,482 2,438 2,453 123,300
2015/05/07 2,515 2,532 2,447 2,467 175,700
2015/05/01 2,550 2,550 2,503 2,519 175,000
2015/04/30 2,520 2,571 2,515 2,557 170,400
2015/04/28 2,539 2,565 2,539 2,551 86,600
2015/04/27 2,535 2,579 2,523 2,539 100,000
2015/04/24 2,530 2,545 2,492 2,524 175,200
2015/04/23 2,588 2,590 2,512 2,530 285,900
2015/04/22 2,644 2,646 2,583 2,597 178,000
2015/04/21 2,591 2,630 2,577 2,630 103,900
2015/04/20 2,580 2,623 2,561 2,585 95,700
2015/04/17 2,650 2,651 2,585 2,623 172,300
2015/04/16 2,699 2,734 2,636 2,667 197,700
2015/04/15 2,720 2,721 2,670 2,687 153,400
2015/04/14 2,737 2,760 2,720 2,730 91,700
2015/04/13 2,789 2,799 2,707 2,740 158,500
2015/04/10 2,741 2,778 2,720 2,763 140,900
2015/04/09 2,725 2,755 2,702 2,740 164,900
2015/04/08 2,625 2,729 2,618 2,725 281,800
2015/04/07 2,620 2,648 2,563 2,598 150,900
2015/04/06 2,583 2,640 2,559 2,624 155,700
2015/04/03 2,580 2,582 2,543 2,580 119,900
2015/04/02 2,550 2,614 2,522 2,588 185,700
2015/04/01 2,557 2,559 2,476 2,512 172,800
2015/03/31 2,640 2,658 2,568 2,599 273,700
2015/03/30 2,570 2,674 2,547 2,575 268,500
2015/03/27 2,482 2,612 2,482 2,553 241,400
2015/03/26 2,569 2,620 2,517 2,532 302,600
2015/03/25 2,600 2,601 2,552 2,567 194,400
2015/03/24 2,610 2,715 2,595 2,607 287,400
2015/03/23 2,575 2,590 2,564 2,573 102,900
2015/03/20 2,564 2,604 2,544 2,575 212,400
2015/03/19 2,568 2,587 2,540 2,564 223,700
2015/03/18 2,587 2,616 2,576 2,601 260,800
2015/03/17 2,595 2,636 2,563 2,581 196,500
2015/03/16 2,563 2,599 2,561 2,565 98,200
2015/03/13 2,622 2,624 2,543 2,593 265,500
2015/03/12 2,541 2,625 2,524 2,624 188,300
2015/03/11 2,531 2,547 2,509 2,514 113,100
2015/03/10 2,521 2,623 2,501 2,546 251,100
2015/03/09 2,505 2,525 2,473 2,488 179,600
2015/03/06 2,500 2,522 2,483 2,522 160,700
2015/03/05 2,479 2,500 2,472 2,490 167,000
2015/03/04 2,440 2,473 2,424 2,464 158,900
2015/03/03 2,424 2,467 2,391 2,440 258,100
2015/03/02 2,488 2,488 2,426 2,426 171,800
2015/02/27 2,474 2,509 2,445 2,486 224,400
2015/02/26 2,411 2,476 2,411 2,457 176,400
2015/02/25 2,410 2,439 2,380 2,406 196,800
2015/02/24 2,446 2,496 2,412 2,423 222,200
2015/02/23 2,406 2,456 2,398 2,428 244,700
2015/02/20 2,320 2,406 2,302 2,398 314,200
2015/02/19 2,339 2,339 2,290 2,311 176,700
2015/02/18 2,298 2,374 2,290 2,362 438,300
2015/02/17 2,151 2,282 2,151 2,276 286,300
2015/02/16 2,195 2,195 2,143 2,157 188,100
2015/02/13 2,228 2,230 2,184 2,198 194,200
2015/02/12 2,275 2,321 2,228 2,235 248,200
2015/02/10 2,248 2,275 2,213 2,250 128,400
2015/02/09 2,204 2,240 2,185 2,219 111,400
2015/02/06 2,161 2,217 2,132 2,202 191,200
2015/02/05 2,200 2,210 2,076 2,100 269,100
2015/02/04 2,175 2,220 2,163 2,210 198,900
2015/02/03 2,230 2,236 2,165 2,175 94,900
2015/02/02 2,197 2,230 2,175 2,218 83,200
2015/01/30 2,233 2,271 2,214 2,235 123,500
2015/01/29 2,289 2,290 2,230 2,233 167,900
2015/01/28 2,258 2,310 2,254 2,303 143,600
2015/01/27 2,190 2,279 2,190 2,268 225,300
2015/01/26 2,106 2,184 2,106 2,165 168,600
2015/01/23 2,127 2,149 2,093 2,134 109,300
2015/01/22 2,136 2,140 2,087 2,113 99,300
2015/01/21 2,118 2,152 2,113 2,136 71,800
2015/01/20 2,074 2,128 2,060 2,124 80,100
2015/01/19 2,046 2,085 2,031 2,075 83,600
2015/01/16 2,026 2,039 1,985 2,028 137,200
2015/01/15 2,031 2,078 2,026 2,070 175,000
2015/01/14 2,060 2,060 2,032 2,045 183,900
2015/01/13 2,100 2,100 2,058 2,082 104,400
2015/01/09 2,140 2,147 2,099 2,111 194,100
2015/01/08 2,157 2,163 2,142 2,151 92,800
2015/01/07 2,160 2,170 2,134 2,156 166,500
2015/01/06 2,133 2,196 2,121 2,171 208,700
2015/01/05 2,148 2,162 2,122 2,146 114,000

このページの先頭へ