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 |