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
2018/12/28 2,700 2,711 2,619 2,646 148,000
2018/12/27 2,651 2,691 2,640 2,665 246,400
2018/12/26 2,476 2,587 2,473 2,551 224,300
2018/12/25 2,504 2,506 2,440 2,466 128,900
2018/12/21 2,615 2,615 2,548 2,554 248,100
2018/12/20 2,671 2,687 2,606 2,625 124,900
2018/12/19 2,725 2,735 2,656 2,662 185,600
2018/12/18 2,722 2,742 2,712 2,724 184,800
2018/12/17 2,755 2,777 2,752 2,755 133,900
2018/12/14 2,748 2,777 2,731 2,748 173,500
2018/12/13 2,755 2,784 2,742 2,771 286,800
2018/12/12 2,737 2,746 2,672 2,718 261,500
2018/12/11 2,750 2,755 2,707 2,713 181,700
2018/12/10 2,752 2,791 2,742 2,756 225,900
2018/12/07 2,733 2,786 2,718 2,783 313,400
2018/12/06 2,783 2,810 2,738 2,757 177,900
2018/12/05 2,808 2,855 2,804 2,823 206,300
2018/12/04 2,880 2,907 2,837 2,837 291,300
2018/12/03 2,952 2,980 2,923 2,930 188,700
2018/11/30 2,923 2,936 2,879 2,928 243,200
2018/11/29 2,931 2,968 2,896 2,925 308,300
2018/11/28 2,947 2,947 2,889 2,897 223,300
2018/11/27 2,955 2,974 2,912 2,944 216,400
2018/11/26 2,934 3,005 2,932 2,951 268,700
2018/11/22 2,959 2,973 2,896 2,921 375,800
2018/11/21 2,953 2,983 2,944 2,961 314,200
2018/11/20 2,977 3,015 2,956 2,988 324,300
2018/11/19 2,977 2,998 2,940 2,976 177,600
2018/11/16 2,941 3,020 2,940 2,980 251,400
2018/11/15 2,908 2,964 2,908 2,949 264,400
2018/11/14 2,892 2,905 2,866 2,884 206,000
2018/11/13 2,883 2,914 2,832 2,895 218,300
2018/11/12 2,833 2,970 2,832 2,940 404,000
2018/11/09 2,729 2,884 2,728 2,821 477,600
2018/11/08 2,519 2,820 2,500 2,698 415,700
2018/11/07 2,509 2,513 2,474 2,492 141,600
2018/11/06 2,449 2,499 2,449 2,488 142,500
2018/11/05 2,430 2,459 2,419 2,439 81,000
2018/11/02 2,428 2,440 2,400 2,434 104,800
2018/11/01 2,418 2,468 2,404 2,441 155,900
2018/10/31 2,407 2,439 2,388 2,425 115,000
2018/10/30 2,360 2,418 2,359 2,407 324,700
2018/10/29 2,404 2,430 2,366 2,369 144,900
2018/10/26 2,345 2,370 2,308 2,354 176,700
2018/10/25 2,400 2,409 2,331 2,337 167,400
2018/10/24 2,406 2,437 2,394 2,430 120,800
2018/10/23 2,450 2,451 2,368 2,372 127,500
2018/10/22 2,456 2,471 2,428 2,462 97,300
2018/10/19 2,458 2,462 2,443 2,459 94,600
2018/10/18 2,449 2,483 2,436 2,465 129,400
2018/10/17 2,467 2,470 2,428 2,451 111,300
2018/10/16 2,421 2,429 2,400 2,417 110,300
2018/10/15 2,462 2,479 2,419 2,423 106,400
2018/10/12 2,475 2,502 2,447 2,452 131,800
2018/10/11 2,547 2,554 2,483 2,495 180,900
2018/10/10 2,531 2,595 2,531 2,586 186,500
2018/10/09 2,536 2,548 2,505 2,516 114,700
2018/10/05 2,565 2,572 2,540 2,541 90,500
2018/10/04 2,612 2,612 2,560 2,576 115,500
2018/10/03 2,609 2,620 2,585 2,607 98,900
2018/10/02 2,601 2,626 2,591 2,600 117,900
2018/10/01 2,631 2,631 2,593 2,601 103,700
2018/09/28 2,628 2,639 2,608 2,628 162,400
2018/09/27 2,605 2,617 2,578 2,578 184,700
2018/09/26 2,586 2,633 2,576 2,631 135,300
2018/09/25 2,573 2,626 2,567 2,626 226,900
2018/09/21 2,555 2,577 2,532 2,573 181,800
2018/09/20 2,548 2,552 2,495 2,535 202,900
2018/09/19 2,508 2,541 2,483 2,540 232,300
2018/09/18 2,409 2,490 2,405 2,487 211,500
2018/09/14 2,430 2,449 2,403 2,423 257,400
2018/09/13 2,400 2,425 2,389 2,401 144,700
2018/09/12 2,336 2,370 2,319 2,366 191,300
2018/09/11 2,353 2,355 2,295 2,304 130,800
2018/09/10 2,318 2,334 2,302 2,310 77,300
2018/09/07 2,309 2,323 2,289 2,320 78,800
2018/09/06 2,334 2,359 2,311 2,316 118,100
2018/09/05 2,354 2,386 2,347 2,365 108,000
2018/09/04 2,360 2,365 2,332 2,354 72,200
2018/09/03 2,368 2,373 2,332 2,348 109,600
2018/08/31 2,335 2,372 2,328 2,357 192,200
2018/08/30 2,352 2,361 2,335 2,357 592,900
2018/08/29 2,336 2,357 2,333 2,335 135,300
2018/08/28 2,372 2,375 2,356 2,359 131,500
2018/08/27 2,346 2,381 2,339 2,364 100,300
2018/08/24 2,349 2,354 2,327 2,339 112,800
2018/08/23 2,282 2,318 2,282 2,313 143,200
2018/08/22 2,255 2,291 2,249 2,272 113,400
2018/08/21 2,240 2,265 2,240 2,255 165,300
2018/08/20 2,220 2,236 2,206 2,236 202,900
2018/08/17 2,223 2,259 2,219 2,249 216,800
2018/08/16 2,278 2,281 2,231 2,237 222,700
2018/08/15 2,335 2,344 2,292 2,298 209,600
2018/08/14 2,322 2,361 2,311 2,341 197,700
2018/08/13 2,421 2,421 2,338 2,347 159,100
2018/08/10 2,380 2,435 2,380 2,422 304,600
2018/08/09 2,374 2,387 2,340 2,366 185,400
2018/08/08 2,434 2,434 2,374 2,393 294,400
2018/08/07 2,353 2,443 2,288 2,431 515,200
2018/08/06 2,371 2,391 2,362 2,371 121,500
2018/08/03 2,373 2,388 2,362 2,370 94,700
2018/08/02 2,408 2,423 2,351 2,355 228,100
2018/08/01 2,398 2,440 2,390 2,426 113,200
2018/07/31 2,407 2,430 2,384 2,398 121,500
2018/07/30 2,415 2,419 2,380 2,401 238,900
2018/07/27 2,470 2,472 2,421 2,439 146,900
2018/07/26 2,416 2,459 2,416 2,457 162,900
2018/07/25 2,427 2,439 2,380 2,386 238,000
2018/07/24 2,473 2,478 2,422 2,426 106,300
2018/07/23 2,444 2,484 2,439 2,460 120,800
2018/07/20 2,437 2,460 2,431 2,443 190,100
2018/07/19 2,480 2,480 2,425 2,441 163,700
2018/07/18 2,462 2,475 2,437 2,464 145,300
2018/07/17 2,386 2,449 2,381 2,445 166,100
2018/07/13 2,333 2,371 2,331 2,368 141,900
2018/07/12 2,328 2,373 2,321 2,342 147,300
2018/07/11 2,374 2,374 2,322 2,325 210,900
2018/07/10 2,403 2,408 2,370 2,385 175,200
2018/07/09 2,406 2,423 2,366 2,418 188,100
2018/07/06 2,405 2,433 2,393 2,406 213,500
2018/07/05 2,422 2,439 2,398 2,405 154,200
2018/07/04 2,397 2,459 2,397 2,446 121,800
2018/07/03 2,453 2,460 2,391 2,400 155,900
2018/07/02 2,521 2,529 2,435 2,439 143,300
2018/06/29 2,548 2,548 2,510 2,527 162,700
2018/06/28 2,500 2,517 2,469 2,512 183,300
2018/06/27 2,494 2,542 2,472 2,522 185,400
2018/06/26 2,426 2,473 2,416 2,472 225,200
2018/06/25 2,474 2,476 2,446 2,451 211,900
2018/06/22 2,499 2,506 2,452 2,500 321,600
2018/06/21 2,523 2,540 2,516 2,526 153,400
2018/06/20 2,590 2,608 2,529 2,544 169,100
2018/06/19 2,601 2,603 2,558 2,558 128,700
2018/06/18 2,659 2,679 2,608 2,618 95,700
2018/06/15 2,676 2,688 2,630 2,633 193,400
2018/06/14 2,700 2,710 2,673 2,680 127,600
2018/06/13 2,661 2,706 2,653 2,696 145,100
2018/06/12 2,640 2,661 2,625 2,657 162,300
2018/06/11 2,631 2,662 2,621 2,638 173,900
2018/06/08 2,621 2,640 2,612 2,614 157,700
2018/06/07 2,658 2,658 2,612 2,632 175,900
2018/06/06 2,683 2,686 2,651 2,659 238,800
2018/06/05 2,680 2,699 2,628 2,652 285,600
2018/06/04 2,666 2,674 2,635 2,648 142,800
2018/06/01 2,601 2,639 2,595 2,616 111,100
2018/05/31 2,636 2,646 2,616 2,630 187,000
2018/05/30 2,620 2,627 2,592 2,620 172,000
2018/05/29 2,665 2,675 2,624 2,632 104,900
2018/05/28 2,684 2,696 2,654 2,654 131,000
2018/05/25 2,707 2,718 2,671 2,675 172,300
2018/05/24 2,699 2,710 2,679 2,703 252,500
2018/05/23 2,709 2,709 2,672 2,699 265,000
2018/05/22 2,708 2,716 2,687 2,701 212,200
2018/05/21 2,692 2,725 2,666 2,713 300,200
2018/05/18 2,770 2,778 2,738 2,752 201,800
2018/05/17 2,886 2,897 2,795 2,803 183,500
2018/05/16 2,851 2,871 2,827 2,841 126,400
2018/05/15 2,853 2,867 2,820 2,863 155,700
2018/05/14 2,848 2,881 2,830 2,848 209,600
2018/05/11 2,810 2,889 2,796 2,850 362,300
2018/05/10 2,902 2,936 2,615 2,779 479,700
2018/05/09 2,932 2,951 2,892 2,909 258,000
2018/05/08 2,963 2,980 2,879 2,933 526,100
2018/05/07 3,090 3,100 3,045 3,060 85,000
2018/05/02 3,095 3,130 3,085 3,100 169,800
2018/05/01 3,040 3,090 3,035 3,080 99,600
2018/04/27 3,055 3,070 3,040 3,055 117,700
2018/04/26 3,035 3,060 2,994 3,055 144,500
2018/04/25 3,005 3,045 2,994 3,015 162,100
2018/04/24 2,996 3,005 2,974 3,005 124,000
2018/04/23 2,982 3,005 2,976 2,986 129,100
2018/04/20 2,987 3,005 2,978 2,982 129,800
2018/04/19 3,025 3,025 2,992 3,000 123,800
2018/04/18 3,030 3,040 3,005 3,020 130,300
2018/04/17 3,030 3,065 3,015 3,030 149,400
2018/04/16 3,000 3,065 2,998 3,055 173,300
2018/04/13 3,005 3,010 2,984 3,010 119,300
2018/04/12 3,000 3,060 2,988 3,005 184,000
2018/04/11 3,050 3,050 2,999 3,000 123,500
2018/04/10 3,050 3,100 3,040 3,045 211,100
2018/04/09 3,030 3,090 3,030 3,060 196,300
2018/04/06 2,995 3,040 2,990 3,015 212,600
2018/04/05 2,925 2,987 2,925 2,966 224,800
2018/04/04 2,866 2,919 2,866 2,906 143,700
2018/04/03 2,844 2,885 2,809 2,860 158,000
2018/04/02 2,880 2,890 2,852 2,857 85,000
2018/03/30 2,886 2,891 2,855 2,880 64,200
2018/03/29 2,889 2,914 2,862 2,883 116,100
2018/03/28 2,823 2,881 2,812 2,881 81,100
2018/03/27 2,790 2,882 2,790 2,870 239,100
2018/03/26 2,755 2,791 2,742 2,790 225,600
2018/03/23 2,793 2,821 2,772 2,776 108,300
2018/03/22 2,822 2,837 2,801 2,828 139,900
2018/03/20 2,813 2,833 2,794 2,820 135,700
2018/03/19 2,820 2,862 2,820 2,832 153,300
2018/03/16 2,839 2,842 2,815 2,834 143,100
2018/03/15 2,819 2,853 2,819 2,849 220,300
2018/03/14 2,847 2,847 2,810 2,816 181,600
2018/03/13 2,848 2,864 2,833 2,855 208,600
2018/03/12 2,839 2,866 2,839 2,856 194,100
2018/03/09 2,874 2,891 2,832 2,839 180,600
2018/03/08 2,903 2,915 2,863 2,874 157,900
2018/03/07 2,884 2,923 2,884 2,907 135,300
2018/03/06 2,903 2,941 2,889 2,909 92,500
2018/03/05 2,888 2,914 2,880 2,904 154,400
2018/03/02 2,843 2,868 2,841 2,857 115,400
2018/03/01 2,935 2,935 2,884 2,889 127,100
2018/02/28 2,937 2,977 2,928 2,930 124,800
2018/02/27 2,954 2,965 2,934 2,953 119,700
2018/02/26 2,941 2,957 2,928 2,939 103,800
2018/02/23 2,953 2,965 2,929 2,938 119,900
2018/02/22 2,959 2,966 2,929 2,942 153,200
2018/02/21 3,000 3,010 2,962 2,968 125,900
2018/02/20 2,973 3,015 2,948 3,000 152,800
2018/02/19 2,950 2,994 2,935 2,957 85,600
2018/02/16 2,869 2,916 2,854 2,914 152,600
2018/02/15 2,897 2,927 2,848 2,852 168,500
2018/02/14 2,959 2,973 2,870 2,884 265,400
2018/02/13 2,949 3,040 2,935 2,948 368,300
2018/02/09 2,814 2,886 2,814 2,885 231,400
2018/02/08 2,796 2,893 2,763 2,869 394,900
2018/02/07 2,670 2,832 2,656 2,783 570,100
2018/02/06 2,598 2,796 2,450 2,763 709,000
2018/02/05 2,663 2,697 2,645 2,648 117,800
2018/02/02 2,651 2,714 2,651 2,704 123,400
2018/02/01 2,623 2,671 2,623 2,671 132,300
2018/01/31 2,649 2,662 2,620 2,622 151,800
2018/01/30 2,650 2,677 2,640 2,645 98,900
2018/01/29 2,639 2,656 2,629 2,647 87,900
2018/01/26 2,626 2,650 2,621 2,628 132,900
2018/01/25 2,625 2,636 2,600 2,620 142,600
2018/01/24 2,622 2,680 2,622 2,663 136,700
2018/01/23 2,625 2,658 2,609 2,650 121,000
2018/01/22 2,603 2,627 2,593 2,624 84,500
2018/01/19 2,603 2,621 2,593 2,621 118,900
2018/01/18 2,616 2,625 2,600 2,603 118,200
2018/01/17 2,640 2,641 2,613 2,616 115,600
2018/01/16 2,650 2,663 2,635 2,651 97,000
2018/01/15 2,664 2,664 2,638 2,653 78,100
2018/01/12 2,648 2,668 2,632 2,650 130,600
2018/01/11 2,654 2,665 2,626 2,658 170,200
2018/01/10 2,677 2,682 2,597 2,665 183,900
2018/01/09 2,672 2,708 2,662 2,705 159,800
2018/01/05 2,670 2,670 2,634 2,648 136,300
2018/01/04 2,659 2,667 2,638 2,666 81,600

このページの先頭へ