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
2016/12/30 3,020 3,070 3,020 3,050 132,400
2016/12/29 2,995 3,045 2,990 3,030 193,500
2016/12/28 3,080 3,110 3,015 3,030 179,100
2016/12/27 3,150 3,165 3,135 3,140 80,800
2016/12/26 3,075 3,170 3,075 3,140 106,900
2016/12/22 3,065 3,100 3,060 3,070 105,400
2016/12/21 3,160 3,175 3,080 3,090 192,400
2016/12/20 3,050 3,165 3,035 3,150 276,400
2016/12/19 3,020 3,065 3,020 3,045 191,700
2016/12/16 2,990 3,020 2,989 3,005 182,900
2016/12/15 2,954 2,990 2,936 2,963 141,700
2016/12/14 2,979 2,994 2,950 2,952 170,400
2016/12/13 2,902 2,982 2,900 2,981 199,800
2016/12/12 2,862 2,903 2,845 2,883 153,900
2016/12/09 2,790 2,853 2,780 2,850 238,500
2016/12/08 2,756 2,786 2,750 2,780 209,400
2016/12/07 2,748 2,750 2,695 2,740 151,000
2016/12/06 2,740 2,774 2,737 2,742 180,300
2016/12/05 2,720 2,730 2,699 2,725 130,500
2016/12/02 2,725 2,742 2,713 2,715 173,100
2016/12/01 2,741 2,761 2,723 2,740 243,100
2016/11/30 2,740 2,754 2,720 2,732 176,200
2016/11/29 2,722 2,754 2,709 2,740 214,600
2016/11/28 2,777 2,780 2,731 2,756 125,800
2016/11/25 2,756 2,761 2,737 2,754 93,400
2016/11/24 2,752 2,772 2,733 2,758 95,000
2016/11/22 2,734 2,745 2,721 2,733 117,600
2016/11/21 2,720 2,738 2,715 2,734 153,900
2016/11/18 2,714 2,720 2,692 2,719 130,700
2016/11/17 2,681 2,710 2,666 2,691 178,100
2016/11/16 2,758 2,758 2,676 2,701 241,400
2016/11/15 2,790 2,798 2,730 2,741 168,200
2016/11/14 2,767 2,792 2,761 2,786 132,900
2016/11/11 2,754 2,812 2,726 2,733 217,600
2016/11/10 2,777 2,791 2,730 2,780 225,100
2016/11/09 2,749 2,776 2,633 2,667 268,500
2016/11/08 2,778 2,789 2,730 2,742 177,000
2016/11/07 2,750 2,768 2,692 2,746 409,400
2016/11/04 2,944 2,979 2,651 2,700 406,300
2016/11/02 2,950 2,961 2,931 2,943 145,400
2016/11/01 2,976 2,990 2,955 2,979 110,300
2016/10/31 3,005 3,020 2,966 2,979 120,500
2016/10/28 2,998 3,040 2,998 3,025 214,400
2016/10/27 3,000 3,015 2,975 2,993 158,400
2016/10/26 2,999 3,015 2,982 3,000 147,300
2016/10/25 2,999 3,045 2,993 2,999 203,600
2016/10/24 2,981 3,000 2,963 2,997 84,400
2016/10/21 3,000 3,000 2,968 2,981 93,000
2016/10/20 2,975 2,998 2,956 2,975 138,000
2016/10/19 2,950 2,976 2,941 2,961 116,800
2016/10/18 2,920 2,951 2,920 2,940 129,600
2016/10/17 2,934 2,963 2,920 2,946 101,600
2016/10/14 2,956 2,977 2,946 2,956 74,700
2016/10/13 2,920 2,958 2,918 2,951 151,700
2016/10/12 2,872 2,903 2,860 2,870 88,600
2016/10/11 2,886 2,904 2,868 2,890 82,300
2016/10/07 2,959 2,959 2,873 2,886 95,600
2016/10/06 2,956 2,992 2,927 2,981 197,600
2016/10/05 2,930 2,957 2,901 2,934 138,000
2016/10/04 2,910 2,916 2,885 2,905 77,100
2016/10/03 2,854 2,917 2,850 2,890 199,000
2016/09/30 2,855 2,864 2,800 2,838 194,400
2016/09/29 2,977 3,005 2,923 2,948 121,300
2016/09/28 2,960 2,980 2,924 2,963 104,300
2016/09/27 2,890 2,950 2,853 2,950 133,100
2016/09/26 2,910 2,926 2,893 2,913 72,500
2016/09/23 2,920 2,927 2,880 2,921 90,400
2016/09/21 2,831 2,930 2,830 2,929 135,700
2016/09/20 2,829 2,867 2,818 2,846 76,400
2016/09/16 2,800 2,862 2,771 2,853 94,500
2016/09/15 2,780 2,798 2,774 2,789 37,600
2016/09/14 2,830 2,832 2,801 2,805 67,800
2016/09/13 2,834 2,849 2,814 2,843 78,400
2016/09/12 2,797 2,818 2,785 2,814 69,500
2016/09/09 2,860 2,863 2,797 2,827 165,600
2016/09/08 2,865 2,874 2,834 2,859 139,500
2016/09/07 2,809 2,865 2,799 2,857 100,200
2016/09/06 2,743 2,848 2,714 2,842 117,200
2016/09/05 2,896 2,909 2,777 2,789 213,700
2016/09/02 2,809 2,884 2,809 2,870 111,900
2016/09/01 2,798 2,814 2,783 2,800 116,600
2016/08/31 2,760 2,806 2,710 2,791 195,900
2016/08/30 2,772 2,778 2,727 2,727 101,800
2016/08/29 2,825 2,834 2,775 2,785 73,200
2016/08/26 2,807 2,836 2,787 2,814 60,300
2016/08/25 2,854 2,857 2,823 2,836 67,500
2016/08/24 2,842 2,880 2,810 2,863 76,600
2016/08/23 2,818 2,870 2,818 2,842 69,900
2016/08/22 2,796 2,856 2,756 2,853 118,300
2016/08/19 2,850 2,865 2,791 2,798 122,700
2016/08/18 2,820 2,913 2,809 2,866 180,600
2016/08/17 2,853 2,865 2,820 2,845 123,800
2016/08/16 2,927 2,927 2,876 2,879 99,100
2016/08/15 2,966 2,988 2,922 2,932 141,700
2016/08/12 2,950 2,997 2,925 2,990 184,000
2016/08/10 2,864 2,947 2,864 2,921 178,400
2016/08/09 2,806 2,879 2,804 2,879 171,400
2016/08/08 2,725 2,850 2,708 2,850 234,500
2016/08/05 2,620 2,660 2,589 2,598 149,300
2016/08/04 2,672 2,672 2,605 2,628 117,500
2016/08/03 2,741 2,746 2,677 2,681 125,300
2016/08/02 2,756 2,815 2,735 2,788 104,200
2016/08/01 2,787 2,787 2,741 2,758 100,600
2016/07/29 2,795 2,829 2,767 2,825 97,400
2016/07/28 2,802 2,810 2,759 2,784 91,300
2016/07/27 2,809 2,827 2,779 2,802 123,400
2016/07/26 2,791 2,828 2,762 2,789 83,200
2016/07/25 2,780 2,829 2,751 2,792 110,600
2016/07/22 2,790 2,812 2,757 2,782 71,800
2016/07/21 2,880 2,880 2,802 2,817 178,200
2016/07/20 2,835 2,866 2,811 2,864 106,400
2016/07/19 2,815 2,852 2,782 2,848 214,900
2016/07/15 2,877 2,880 2,812 2,825 194,800
2016/07/14 2,806 2,867 2,803 2,851 149,100
2016/07/13 2,850 2,860 2,765 2,794 146,600
2016/07/12 2,800 2,841 2,769 2,777 147,800
2016/07/11 2,732 2,793 2,706 2,779 95,100
2016/07/08 2,752 2,752 2,656 2,656 105,200
2016/07/07 2,760 2,796 2,742 2,755 129,900
2016/07/06 2,743 2,790 2,715 2,785 129,400
2016/07/05 2,750 2,799 2,730 2,793 91,700
2016/07/04 2,728 2,751 2,712 2,743 65,700
2016/07/01 2,733 2,753 2,719 2,740 91,200
2016/06/30 2,741 2,751 2,709 2,717 132,100
2016/06/29 2,775 2,775 2,694 2,705 123,800
2016/06/28 2,705 2,775 2,679 2,753 162,700
2016/06/27 2,628 2,721 2,618 2,716 151,300
2016/06/24 2,781 2,799 2,551 2,578 146,100
2016/06/23 2,791 2,803 2,750 2,761 87,800
2016/06/22 2,782 2,791 2,736 2,777 67,100
2016/06/21 2,765 2,808 2,724 2,801 90,600
2016/06/20 2,759 2,803 2,759 2,785 113,000
2016/06/17 2,795 2,816 2,713 2,713 216,300
2016/06/16 2,867 2,884 2,737 2,755 197,600
2016/06/15 2,924 2,947 2,873 2,891 150,500
2016/06/14 2,914 2,975 2,907 2,943 153,900
2016/06/13 2,980 3,005 2,933 2,933 119,900
2016/06/10 3,075 3,080 3,015 3,035 169,300
2016/06/09 3,050 3,120 3,050 3,080 143,700
2016/06/08 3,005 3,060 2,994 3,050 173,900
2016/06/07 2,919 3,020 2,904 3,010 156,200
2016/06/06 2,861 2,925 2,851 2,918 129,000
2016/06/03 2,877 2,914 2,860 2,896 93,400
2016/06/02 2,944 2,956 2,865 2,875 116,400
2016/06/01 2,985 3,005 2,954 2,965 100,100
2016/05/31 2,976 3,005 2,942 3,005 157,800
2016/05/30 2,949 2,986 2,926 2,982 102,000
2016/05/27 2,944 2,954 2,918 2,950 86,000
2016/05/26 2,950 2,965 2,910 2,942 123,500
2016/05/25 2,940 2,965 2,900 2,951 127,400
2016/05/24 2,897 2,937 2,889 2,899 141,200
2016/05/23 2,914 2,914 2,866 2,900 124,900
2016/05/20 2,871 2,932 2,854 2,923 120,000
2016/05/19 2,865 2,887 2,833 2,871 149,700
2016/05/18 2,821 2,864 2,780 2,851 127,200
2016/05/17 2,800 2,847 2,787 2,829 125,000
2016/05/16 2,800 2,827 2,781 2,800 117,300
2016/05/13 2,856 2,856 2,794 2,810 95,900
2016/05/12 2,837 2,868 2,817 2,868 109,100
2016/05/11 2,881 2,887 2,826 2,862 203,800
2016/05/10 2,886 2,944 2,840 2,857 451,000
2016/05/09 2,610 2,921 2,594 2,826 471,800
2016/05/06 2,564 2,613 2,560 2,583 117,900
2016/05/02 2,591 2,604 2,548 2,573 138,500
2016/04/28 2,728 2,756 2,638 2,656 162,700
2016/04/27 2,729 2,751 2,666 2,696 139,700
2016/04/26 2,699 2,731 2,686 2,716 90,500
2016/04/25 2,735 2,735 2,694 2,707 113,300
2016/04/22 2,769 2,772 2,713 2,749 154,000
2016/04/21 2,800 2,843 2,782 2,800 145,000
2016/04/20 2,776 2,799 2,759 2,771 165,500
2016/04/19 2,715 2,766 2,698 2,756 120,600
2016/04/18 2,676 2,704 2,666 2,669 100,800
2016/04/15 2,747 2,766 2,736 2,742 124,200
2016/04/14 2,772 2,775 2,713 2,775 93,000
2016/04/13 2,701 2,750 2,688 2,722 104,800
2016/04/12 2,695 2,713 2,663 2,687 98,300
2016/04/11 2,705 2,772 2,681 2,706 100,300
2016/04/08 2,668 2,789 2,667 2,742 139,600
2016/04/07 2,728 2,735 2,652 2,687 129,600
2016/04/06 2,723 2,746 2,695 2,731 110,900
2016/04/05 2,747 2,788 2,717 2,722 149,300
2016/04/04 2,764 2,807 2,746 2,779 111,200
2016/04/01 2,831 2,835 2,762 2,768 155,300
2016/03/31 2,967 2,969 2,839 2,839 185,900
2016/03/30 2,957 3,010 2,932 2,957 252,100
2016/03/29 2,884 2,971 2,863 2,969 355,000
2016/03/28 2,835 2,889 2,825 2,875 259,900
2016/03/25 2,860 2,871 2,812 2,832 124,700
2016/03/24 2,850 2,906 2,850 2,858 166,400
2016/03/23 2,881 2,914 2,849 2,852 153,200
2016/03/22 2,830 2,880 2,810 2,873 155,300
2016/03/18 2,800 2,823 2,771 2,785 241,900
2016/03/17 2,814 2,849 2,800 2,834 116,900
2016/03/16 2,786 2,839 2,774 2,791 169,600
2016/03/15 2,778 2,820 2,757 2,787 167,400
2016/03/14 2,724 2,799 2,703 2,793 165,900
2016/03/11 2,661 2,713 2,632 2,688 149,500
2016/03/10 2,630 2,702 2,630 2,687 185,400
2016/03/09 2,593 2,640 2,579 2,606 149,600
2016/03/08 2,587 2,606 2,548 2,593 145,900
2016/03/07 2,614 2,633 2,562 2,584 123,100
2016/03/04 2,600 2,631 2,570 2,630 118,600
2016/03/03 2,527 2,599 2,520 2,599 120,500
2016/03/02 2,535 2,564 2,494 2,547 104,800
2016/03/01 2,439 2,508 2,430 2,497 141,200
2016/02/29 2,497 2,514 2,439 2,439 216,800
2016/02/26 2,429 2,479 2,426 2,467 186,100
2016/02/25 2,372 2,431 2,338 2,416 228,500
2016/02/24 2,351 2,407 2,334 2,366 191,100
2016/02/23 2,412 2,416 2,318 2,340 199,000
2016/02/22 2,387 2,438 2,382 2,417 90,400
2016/02/19 2,392 2,403 2,341 2,393 124,100
2016/02/18 2,442 2,442 2,395 2,411 189,200
2016/02/17 2,393 2,411 2,351 2,392 147,700
2016/02/16 2,399 2,462 2,397 2,397 137,700
2016/02/15 2,403 2,437 2,360 2,414 245,600
2016/02/12 2,411 2,441 2,295 2,304 277,300
2016/02/10 2,619 2,633 2,510 2,538 287,500
2016/02/09 2,584 2,637 2,555 2,618 245,500
2016/02/08 2,570 2,689 2,560 2,669 171,800
2016/02/05 2,570 2,624 2,533 2,619 276,000
2016/02/04 2,667 2,681 2,568 2,586 162,900
2016/02/03 2,671 2,722 2,656 2,698 84,600
2016/02/02 2,703 2,765 2,690 2,718 113,900
2016/02/01 2,629 2,714 2,629 2,703 121,300
2016/01/29 2,528 2,601 2,480 2,591 152,400
2016/01/28 2,447 2,520 2,446 2,498 155,400
2016/01/27 2,522 2,548 2,443 2,479 194,000
2016/01/26 2,501 2,536 2,468 2,491 139,800
2016/01/25 2,489 2,544 2,467 2,532 123,300
2016/01/22 2,420 2,463 2,380 2,461 141,300
2016/01/21 2,410 2,451 2,344 2,345 167,400
2016/01/20 2,508 2,519 2,412 2,419 138,700
2016/01/19 2,500 2,549 2,500 2,519 110,500
2016/01/18 2,500 2,532 2,488 2,517 79,000
2016/01/15 2,577 2,617 2,536 2,559 85,600
2016/01/14 2,560 2,565 2,491 2,534 147,700
2016/01/13 2,584 2,630 2,559 2,619 96,600
2016/01/12 2,590 2,639 2,534 2,560 189,200
2016/01/08 2,666 2,681 2,597 2,612 197,300
2016/01/07 2,710 2,764 2,692 2,693 155,600
2016/01/06 2,762 2,784 2,693 2,730 134,200
2016/01/05 2,753 2,768 2,700 2,737 138,000
2016/01/04 2,808 2,849 2,742 2,753 157,700

このページの先頭へ