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
2017/12/29 2,640 2,644 2,606 2,634 58,000
2017/12/28 2,636 2,654 2,634 2,636 80,600
2017/12/27 2,647 2,648 2,628 2,633 52,900
2017/12/26 2,630 2,662 2,630 2,646 91,600
2017/12/25 2,610 2,628 2,606 2,622 64,200
2017/12/22 2,608 2,615 2,598 2,607 119,900
2017/12/21 2,592 2,627 2,577 2,614 91,800
2017/12/20 2,592 2,621 2,579 2,605 103,500
2017/12/19 2,615 2,620 2,593 2,608 125,200
2017/12/18 2,662 2,662 2,609 2,615 191,700
2017/12/15 2,641 2,663 2,617 2,655 182,600
2017/12/14 2,652 2,684 2,652 2,657 110,800
2017/12/13 2,658 2,665 2,637 2,647 89,100
2017/12/12 2,683 2,694 2,653 2,659 102,200
2017/12/11 2,700 2,705 2,662 2,680 129,600
2017/12/08 2,656 2,698 2,656 2,693 189,900
2017/12/07 2,665 2,699 2,665 2,686 123,400
2017/12/06 2,638 2,761 2,638 2,670 308,900
2017/12/05 2,616 2,657 2,613 2,647 187,100
2017/12/04 2,648 2,652 2,626 2,630 145,400
2017/12/01 2,624 2,669 2,623 2,647 210,000
2017/11/30 2,600 2,626 2,597 2,617 222,200
2017/11/29 2,544 2,604 2,533 2,599 147,300
2017/11/28 2,519 2,542 2,519 2,533 79,200
2017/11/27 2,530 2,536 2,509 2,519 83,100
2017/11/24 2,470 2,537 2,468 2,524 155,900
2017/11/22 2,498 2,498 2,463 2,471 58,000
2017/11/21 2,448 2,505 2,442 2,489 132,000
2017/11/20 2,405 2,452 2,402 2,444 131,000
2017/11/17 2,441 2,445 2,408 2,417 138,300
2017/11/16 2,409 2,453 2,394 2,438 179,200
2017/11/15 2,460 2,464 2,412 2,418 185,100
2017/11/14 2,501 2,502 2,458 2,461 147,800
2017/11/13 2,511 2,513 2,489 2,504 107,200
2017/11/10 2,466 2,531 2,453 2,513 234,700
2017/11/09 2,490 2,543 2,468 2,492 265,100
2017/11/08 2,510 2,525 2,444 2,504 387,900
2017/11/07 2,563 2,589 2,507 2,541 426,100
2017/11/06 2,595 2,596 2,563 2,572 142,900
2017/11/02 2,588 2,593 2,568 2,590 105,900
2017/11/01 2,584 2,601 2,570 2,589 140,500
2017/10/31 2,576 2,581 2,554 2,577 169,300
2017/10/30 2,594 2,594 2,555 2,582 501,200
2017/10/27 2,590 2,599 2,580 2,596 84,200
2017/10/26 2,586 2,607 2,577 2,583 90,300
2017/10/25 2,613 2,614 2,587 2,591 110,500
2017/10/24 2,589 2,621 2,586 2,621 166,800
2017/10/23 2,598 2,605 2,583 2,588 97,200
2017/10/20 2,575 2,586 2,567 2,581 131,100
2017/10/19 2,557 2,574 2,556 2,563 97,400
2017/10/18 2,545 2,557 2,540 2,551 78,800
2017/10/17 2,540 2,552 2,516 2,542 128,700
2017/10/16 2,549 2,558 2,535 2,549 120,100
2017/10/13 2,515 2,558 2,513 2,550 239,800
2017/10/12 2,498 2,528 2,488 2,518 227,000
2017/10/11 2,470 2,500 2,468 2,492 183,700
2017/10/10 2,413 2,460 2,413 2,459 184,600
2017/10/06 2,436 2,437 2,408 2,413 70,700
2017/10/05 2,428 2,442 2,424 2,428 93,800
2017/10/04 2,434 2,445 2,422 2,425 104,200
2017/10/03 2,408 2,432 2,400 2,430 110,700
2017/10/02 2,407 2,407 2,393 2,398 81,200
2017/09/29 2,398 2,409 2,394 2,404 108,600
2017/09/28 2,411 2,411 2,377 2,400 110,600
2017/09/27 2,392 2,407 2,372 2,400 97,000
2017/09/26 2,402 2,410 2,397 2,408 102,100
2017/09/25 2,400 2,408 2,389 2,397 85,000
2017/09/22 2,389 2,404 2,380 2,390 86,600
2017/09/21 2,398 2,408 2,391 2,399 86,700
2017/09/20 2,396 2,405 2,389 2,397 91,700
2017/09/19 2,380 2,408 2,371 2,405 153,300
2017/09/15 2,410 2,410 2,351 2,363 171,200
2017/09/14 2,386 2,435 2,386 2,411 195,800
2017/09/13 2,349 2,379 2,346 2,369 145,200
2017/09/12 2,316 2,339 2,311 2,330 99,700
2017/09/11 2,320 2,329 2,298 2,301 102,400
2017/09/08 2,333 2,345 2,308 2,308 128,800
2017/09/07 2,314 2,348 2,310 2,342 102,900
2017/09/06 2,320 2,321 2,292 2,314 167,800
2017/09/05 2,353 2,371 2,331 2,333 113,500
2017/09/04 2,374 2,384 2,339 2,350 146,300
2017/09/01 2,380 2,382 2,366 2,372 91,300
2017/08/31 2,354 2,390 2,351 2,378 146,900
2017/08/30 2,365 2,391 2,353 2,354 196,100
2017/08/29 2,374 2,377 2,346 2,358 105,700
2017/08/28 2,385 2,397 2,371 2,387 83,000
2017/08/25 2,353 2,382 2,348 2,382 112,600
2017/08/24 2,339 2,363 2,339 2,348 68,700
2017/08/23 2,360 2,360 2,337 2,343 109,500
2017/08/22 2,350 2,355 2,340 2,340 114,900
2017/08/21 2,360 2,363 2,350 2,356 83,900
2017/08/18 2,385 2,385 2,358 2,362 90,100
2017/08/17 2,405 2,418 2,392 2,400 108,800
2017/08/16 2,354 2,412 2,353 2,405 243,700
2017/08/15 2,358 2,372 2,340 2,352 166,300
2017/08/14 2,355 2,364 2,323 2,348 266,700
2017/08/10 2,403 2,423 2,341 2,387 390,800
2017/08/09 2,425 2,457 2,412 2,453 294,200
2017/08/08 2,473 2,478 2,407 2,430 465,500
2017/08/07 2,550 2,584 2,441 2,484 400,000
2017/08/04 2,527 2,539 2,515 2,539 94,300
2017/08/03 2,536 2,540 2,515 2,531 83,800
2017/08/02 2,568 2,568 2,531 2,536 84,600
2017/08/01 2,494 2,553 2,494 2,549 177,600
2017/07/31 2,501 2,502 2,481 2,494 173,600
2017/07/28 2,496 2,512 2,495 2,507 119,900
2017/07/27 2,487 2,517 2,485 2,496 153,200
2017/07/26 2,493 2,499 2,475 2,487 81,800
2017/07/25 2,486 2,493 2,469 2,487 79,200
2017/07/24 2,475 2,491 2,466 2,486 110,100
2017/07/21 2,482 2,484 2,461 2,473 189,100
2017/07/20 2,496 2,500 2,486 2,490 87,800
2017/07/19 2,479 2,498 2,472 2,490 93,700
2017/07/18 2,497 2,502 2,477 2,491 105,900
2017/07/14 2,500 2,517 2,496 2,500 83,500
2017/07/13 2,516 2,519 2,491 2,505 113,700
2017/07/12 2,502 2,515 2,500 2,507 72,500
2017/07/11 2,481 2,520 2,477 2,516 92,700
2017/07/10 2,499 2,504 2,472 2,481 191,800
2017/07/07 2,510 2,526 2,486 2,486 181,700
2017/07/06 2,520 2,543 2,513 2,530 127,200
2017/07/05 2,550 2,550 2,518 2,537 111,300
2017/07/04 2,557 2,562 2,543 2,550 122,900
2017/07/03 2,548 2,571 2,545 2,552 116,200
2017/06/30 2,545 2,558 2,543 2,550 153,500
2017/06/29 2,552 2,565 2,541 2,564 96,300
2017/06/28 2,565 2,576 2,540 2,546 94,900
2017/06/27 2,580 2,580 2,555 2,569 144,200
2017/06/26 2,543 2,584 2,538 2,567 166,700
2017/06/23 2,536 2,538 2,513 2,538 137,300
2017/06/22 2,543 2,545 2,523 2,529 118,600
2017/06/21 2,550 2,559 2,543 2,543 150,100
2017/06/20 2,522 2,560 2,522 2,555 171,500
2017/06/19 2,514 2,524 2,509 2,518 115,600
2017/06/16 2,499 2,513 2,496 2,512 148,000
2017/06/15 2,486 2,507 2,476 2,499 155,100
2017/06/14 2,492 2,505 2,476 2,487 173,900
2017/06/13 2,485 2,491 2,473 2,481 186,300
2017/06/12 2,484 2,492 2,465 2,488 160,500
2017/06/09 2,485 2,502 2,476 2,478 154,600
2017/06/08 2,523 2,528 2,497 2,497 199,500
2017/06/07 2,540 2,540 2,501 2,503 331,800
2017/06/06 2,598 2,607 2,550 2,554 181,100
2017/06/05 2,620 2,626 2,593 2,618 112,200
2017/06/02 2,600 2,618 2,588 2,613 128,800
2017/06/01 2,536 2,598 2,536 2,590 192,200
2017/05/31 2,553 2,560 2,534 2,535 165,500
2017/05/30 2,551 2,573 2,545 2,563 101,400
2017/05/29 2,558 2,581 2,534 2,562 123,100
2017/05/26 2,574 2,575 2,533 2,533 122,900
2017/05/25 2,551 2,577 2,551 2,566 200,000
2017/05/24 2,561 2,572 2,551 2,563 135,800
2017/05/23 2,570 2,587 2,552 2,555 238,100
2017/05/22 2,569 2,587 2,561 2,579 159,800
2017/05/19 2,587 2,587 2,549 2,563 164,200
2017/05/18 2,575 2,584 2,548 2,574 211,500
2017/05/17 2,602 2,605 2,577 2,597 231,900
2017/05/16 2,616 2,635 2,615 2,621 201,300
2017/05/15 2,615 2,634 2,610 2,623 172,600
2017/05/12 2,622 2,654 2,613 2,633 236,800
2017/05/11 2,665 2,669 2,621 2,621 435,300
2017/05/10 2,720 2,721 2,638 2,665 400,100
2017/05/09 2,816 2,838 2,682 2,716 328,900
2017/05/08 2,752 2,822 2,749 2,816 261,300
2017/05/02 2,696 2,751 2,694 2,746 187,100
2017/05/01 2,664 2,676 2,649 2,674 81,900
2017/04/28 2,681 2,688 2,662 2,664 138,300
2017/04/27 2,678 2,706 2,659 2,682 108,600
2017/04/26 2,670 2,682 2,646 2,681 131,700
2017/04/25 2,656 2,665 2,631 2,655 107,600
2017/04/24 2,635 2,655 2,615 2,646 95,600
2017/04/21 2,616 2,616 2,593 2,608 62,500
2017/04/20 2,589 2,605 2,571 2,589 104,400
2017/04/19 2,560 2,595 2,560 2,581 137,900
2017/04/18 2,563 2,574 2,555 2,562 68,600
2017/04/17 2,510 2,568 2,510 2,553 134,200
2017/04/14 2,545 2,549 2,518 2,520 106,600
2017/04/13 2,523 2,567 2,519 2,541 120,700
2017/04/12 2,532 2,553 2,511 2,541 115,900
2017/04/11 2,560 2,574 2,546 2,555 110,600
2017/04/10 2,568 2,582 2,550 2,564 89,200
2017/04/07 2,546 2,577 2,538 2,560 128,500
2017/04/06 2,614 2,629 2,536 2,545 159,900
2017/04/05 2,612 2,642 2,603 2,611 144,400
2017/04/04 2,617 2,655 2,614 2,625 125,200
2017/04/03 2,626 2,668 2,626 2,653 130,100
2017/03/31 2,679 2,687 2,627 2,627 142,900
2017/03/30 2,708 2,709 2,651 2,659 118,800
2017/03/29 2,717 2,732 2,696 2,726 129,500
2017/03/28 2,698 2,713 2,685 2,709 129,000
2017/03/27 2,715 2,719 2,670 2,676 105,900
2017/03/24 2,700 2,722 2,689 2,715 81,200
2017/03/23 2,704 2,710 2,675 2,692 89,400
2017/03/22 2,711 2,723 2,700 2,700 121,100
2017/03/21 2,716 2,744 2,716 2,736 80,500
2017/03/17 2,751 2,752 2,703 2,716 163,100
2017/03/16 2,720 2,755 2,709 2,752 112,600
2017/03/15 2,728 2,742 2,725 2,733 90,600
2017/03/14 2,738 2,765 2,738 2,749 83,100
2017/03/13 2,731 2,743 2,695 2,738 173,600
2017/03/10 2,798 2,798 2,711 2,735 319,900
2017/03/09 2,742 2,755 2,735 2,748 117,900
2017/03/08 2,763 2,763 2,718 2,736 190,500
2017/03/07 2,776 2,790 2,771 2,785 73,800
2017/03/06 2,802 2,805 2,767 2,772 112,700
2017/03/03 2,832 2,835 2,801 2,812 85,200
2017/03/02 2,833 2,853 2,814 2,837 144,500
2017/03/01 2,803 2,818 2,792 2,812 109,100
2017/02/28 2,784 2,837 2,781 2,787 122,400
2017/02/27 2,768 2,785 2,757 2,778 81,800
2017/02/24 2,773 2,779 2,753 2,770 90,200
2017/02/23 2,770 2,787 2,763 2,773 74,000
2017/02/22 2,780 2,781 2,755 2,768 82,300
2017/02/21 2,759 2,783 2,740 2,777 128,400
2017/02/20 2,750 2,779 2,750 2,774 85,500
2017/02/17 2,761 2,767 2,734 2,750 150,600
2017/02/16 2,790 2,797 2,769 2,773 76,800
2017/02/15 2,760 2,776 2,751 2,769 82,600
2017/02/14 2,793 2,807 2,751 2,752 144,500
2017/02/13 2,760 2,796 2,754 2,791 114,400
2017/02/10 2,730 2,756 2,703 2,751 140,300
2017/02/09 2,700 2,720 2,650 2,711 240,200
2017/02/08 2,739 2,740 2,706 2,722 132,700
2017/02/07 2,703 2,761 2,673 2,744 256,200
2017/02/06 2,954 2,954 2,696 2,727 478,400
2017/02/03 2,938 2,954 2,911 2,930 90,000
2017/02/02 2,980 2,980 2,918 2,924 82,400
2017/02/01 2,921 2,997 2,920 2,985 121,100
2017/01/31 2,937 2,945 2,918 2,934 140,400
2017/01/30 2,953 2,974 2,936 2,964 86,600
2017/01/27 2,959 2,986 2,946 2,972 81,200
2017/01/26 2,953 2,954 2,921 2,942 163,100
2017/01/25 2,981 2,981 2,925 2,939 84,300
2017/01/24 2,900 2,935 2,881 2,920 199,400
2017/01/23 2,956 2,967 2,927 2,944 110,300
2017/01/20 3,000 3,015 2,970 2,986 210,600
2017/01/19 3,040 3,060 3,000 3,010 97,800
2017/01/18 3,010 3,035 2,990 3,025 70,000
2017/01/17 3,025 3,035 2,991 3,005 123,700
2017/01/16 3,050 3,090 3,025 3,030 74,200
2017/01/13 3,045 3,085 3,030 3,060 127,600
2017/01/12 3,105 3,105 3,010 3,020 93,800
2017/01/11 3,130 3,140 3,070 3,080 102,200
2017/01/10 3,170 3,185 3,090 3,115 205,100
2017/01/06 3,090 3,150 3,070 3,140 140,200
2017/01/05 3,110 3,160 3,105 3,135 152,800
2017/01/04 3,080 3,105 3,060 3,090 99,100

このページの先頭へ