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
2020/12/30 2,670 2,670 2,630 2,643 121,800
2020/12/29 2,632 2,675 2,622 2,670 116,100
2020/12/28 2,679 2,690 2,638 2,654 103,500
2020/12/25 2,641 2,665 2,632 2,665 67,700
2020/12/24 2,614 2,647 2,614 2,635 110,000
2020/12/23 2,621 2,638 2,606 2,611 91,400
2020/12/22 2,615 2,630 2,601 2,612 97,200
2020/12/21 2,637 2,653 2,619 2,641 73,900
2020/12/18 2,619 2,673 2,618 2,659 192,400
2020/12/17 2,650 2,650 2,601 2,612 132,300
2020/12/16 2,644 2,674 2,639 2,661 173,900
2020/12/15 2,655 2,670 2,623 2,624 106,200
2020/12/14 2,665 2,719 2,661 2,671 125,600
2020/12/11 2,640 2,663 2,624 2,663 94,700
2020/12/10 2,608 2,642 2,606 2,640 130,600
2020/12/09 2,558 2,615 2,538 2,609 132,300
2020/12/08 2,548 2,567 2,532 2,532 153,800
2020/12/07 2,678 2,678 2,551 2,566 268,200
2020/12/04 2,539 2,565 2,520 2,534 101,200
2020/12/03 2,529 2,566 2,520 2,552 116,600
2020/12/02 2,548 2,563 2,523 2,536 188,300
2020/12/01 2,585 2,605 2,510 2,528 266,700
2020/11/30 2,681 2,681 2,591 2,592 226,600
2020/11/27 2,674 2,715 2,659 2,675 190,300
2020/11/26 2,645 2,684 2,620 2,674 122,300
2020/11/25 2,675 2,733 2,662 2,668 256,600
2020/11/24 2,649 2,674 2,639 2,650 200,700
2020/11/20 2,549 2,587 2,535 2,581 113,500
2020/11/19 2,534 2,575 2,523 2,571 134,400
2020/11/18 2,559 2,567 2,534 2,544 131,000
2020/11/17 2,588 2,588 2,532 2,561 147,400
2020/11/16 2,574 2,598 2,557 2,576 167,900
2020/11/13 2,530 2,571 2,505 2,536 233,300
2020/11/12 2,563 2,584 2,477 2,537 315,600
2020/11/11 2,597 2,648 2,548 2,613 339,200
2020/11/10 2,630 2,637 2,535 2,558 270,000
2020/11/09 2,637 2,637 2,598 2,617 179,500
2020/11/06 2,625 2,644 2,598 2,625 260,600
2020/11/05 2,595 2,620 2,576 2,619 194,500
2020/11/04 2,628 2,628 2,590 2,597 101,500
2020/11/02 2,578 2,615 2,578 2,601 138,000
2020/10/30 2,618 2,626 2,561 2,571 135,000
2020/10/29 2,583 2,624 2,576 2,615 123,600
2020/10/28 2,578 2,600 2,557 2,594 99,700
2020/10/27 2,585 2,601 2,562 2,598 132,000
2020/10/26 2,593 2,601 2,578 2,597 100,400
2020/10/23 2,610 2,614 2,584 2,593 109,000
2020/10/22 2,677 2,680 2,619 2,634 108,300
2020/10/21 2,646 2,702 2,621 2,677 142,500
2020/10/20 2,625 2,683 2,625 2,650 147,500
2020/10/19 2,598 2,656 2,595 2,619 91,200
2020/10/16 2,650 2,651 2,598 2,600 177,800
2020/10/15 2,686 2,693 2,641 2,647 139,100
2020/10/14 2,730 2,757 2,673 2,698 219,700
2020/10/13 2,743 2,750 2,696 2,710 124,300
2020/10/12 2,761 2,802 2,736 2,753 211,800
2020/10/09 2,780 2,800 2,735 2,760 190,900
2020/10/08 2,760 2,796 2,738 2,780 226,300
2020/10/07 2,749 2,762 2,724 2,728 147,500
2020/10/06 2,811 2,818 2,778 2,786 131,100
2020/10/05 2,837 2,871 2,796 2,810 213,100
2020/10/02 2,956 2,956 2,822 2,837 250,700
2020/09/30 2,979 2,979 2,874 2,906 160,200
2020/09/29 3,020 3,025 2,958 2,980 195,600
2020/09/28 2,956 3,030 2,951 3,030 227,400
2020/09/25 2,930 2,977 2,921 2,952 168,300
2020/09/24 2,900 2,943 2,900 2,918 144,500
2020/09/23 2,953 2,959 2,922 2,934 157,200
2020/09/18 2,960 2,985 2,944 2,959 263,000
2020/09/17 2,895 2,921 2,864 2,912 219,400
2020/09/16 2,845 2,911 2,845 2,900 282,200
2020/09/15 2,765 2,816 2,756 2,809 312,100
2020/09/14 2,698 2,750 2,682 2,750 188,600
2020/09/11 2,672 2,676 2,642 2,675 245,700
2020/09/10 2,648 2,662 2,613 2,640 244,500
2020/09/09 2,596 2,643 2,571 2,637 256,000
2020/09/08 2,600 2,608 2,548 2,577 183,300
2020/09/07 2,651 2,665 2,580 2,603 161,600
2020/09/04 2,655 2,691 2,646 2,662 162,000
2020/09/03 2,674 2,703 2,659 2,682 213,400
2020/09/02 2,662 2,680 2,647 2,672 207,500
2020/09/01 2,705 2,712 2,670 2,700 162,900
2020/08/31 2,709 2,772 2,709 2,711 316,900
2020/08/28 2,680 2,693 2,623 2,659 330,200
2020/08/27 2,699 2,712 2,674 2,691 138,600
2020/08/26 2,721 2,722 2,685 2,697 149,900
2020/08/25 2,710 2,730 2,705 2,719 193,600
2020/08/24 2,698 2,719 2,673 2,700 244,900
2020/08/21 2,650 2,654 2,622 2,638 103,200
2020/08/20 2,621 2,672 2,616 2,656 136,700
2020/08/19 2,640 2,653 2,613 2,635 135,700
2020/08/18 2,566 2,644 2,556 2,633 243,900
2020/08/17 2,552 2,594 2,517 2,536 221,600
2020/08/14 2,585 2,585 2,483 2,553 436,900
2020/08/13 2,450 2,578 2,416 2,563 652,100
2020/08/12 2,400 2,447 2,391 2,422 216,800
2020/08/11 2,361 2,398 2,361 2,383 190,000
2020/08/07 2,331 2,353 2,317 2,338 134,600
2020/08/06 2,336 2,360 2,324 2,324 116,100
2020/08/05 2,329 2,361 2,302 2,342 88,800
2020/08/04 2,341 2,360 2,325 2,329 95,100
2020/08/03 2,334 2,351 2,301 2,328 79,100
2020/07/31 2,362 2,370 2,291 2,291 114,400
2020/07/30 2,398 2,399 2,363 2,372 104,000
2020/07/29 2,347 2,409 2,330 2,378 155,500
2020/07/28 2,315 2,365 2,302 2,343 122,200
2020/07/27 2,251 2,322 2,240 2,299 156,600
2020/07/22 2,281 2,285 2,260 2,260 69,500
2020/07/21 2,266 2,289 2,248 2,281 95,700
2020/07/20 2,284 2,296 2,260 2,265 107,800
2020/07/17 2,259 2,276 2,233 2,272 144,700
2020/07/16 2,280 2,288 2,227 2,231 89,400
2020/07/15 2,219 2,280 2,202 2,262 182,000
2020/07/14 2,206 2,219 2,190 2,216 93,900
2020/07/13 2,183 2,202 2,161 2,202 167,900
2020/07/10 2,192 2,208 2,149 2,153 191,200
2020/07/09 2,174 2,201 2,153 2,182 118,200
2020/07/08 2,208 2,225 2,180 2,180 129,200
2020/07/07 2,222 2,233 2,194 2,203 128,000
2020/07/06 2,103 2,211 2,098 2,201 174,500
2020/07/03 2,105 2,112 2,057 2,093 114,400
2020/07/02 2,101 2,128 2,083 2,105 159,600
2020/07/01 2,099 2,101 2,072 2,076 120,500
2020/06/30 2,102 2,135 2,094 2,102 152,800
2020/06/29 2,092 2,100 2,072 2,076 125,300
2020/06/26 2,100 2,110 2,085 2,110 120,200
2020/06/25 2,094 2,106 2,077 2,078 112,600
2020/06/24 2,157 2,161 2,098 2,107 135,200
2020/06/23 2,176 2,176 2,147 2,161 115,500
2020/06/22 2,182 2,189 2,162 2,170 92,800
2020/06/19 2,165 2,198 2,150 2,178 156,700
2020/06/18 2,167 2,190 2,156 2,165 100,100
2020/06/17 2,192 2,202 2,180 2,186 87,000
2020/06/16 2,170 2,215 2,150 2,194 171,500
2020/06/15 2,154 2,182 2,144 2,145 138,100
2020/06/12 2,166 2,177 2,134 2,157 161,700
2020/06/11 2,232 2,244 2,185 2,188 232,200
2020/06/10 2,192 2,212 2,165 2,200 189,000
2020/06/09 2,179 2,183 2,152 2,176 151,400
2020/06/08 2,187 2,187 2,135 2,145 153,800
2020/06/05 2,155 2,206 2,139 2,172 271,800
2020/06/04 2,149 2,163 2,128 2,156 231,500
2020/06/03 2,155 2,155 2,131 2,141 208,400
2020/06/02 2,090 2,127 2,066 2,125 214,200
2020/06/01 2,130 2,130 2,058 2,073 190,500
2020/05/29 2,084 2,122 2,075 2,115 384,100
2020/05/28 2,110 2,110 2,078 2,102 296,000
2020/05/27 2,080 2,101 2,056 2,088 234,800
2020/05/26 2,061 2,080 2,029 2,078 254,100
2020/05/25 1,980 2,056 1,945 2,053 401,000
2020/05/22 2,060 2,120 1,962 1,991 632,500
2020/05/21 1,979 1,994 1,960 1,991 153,500
2020/05/20 1,950 1,993 1,942 1,990 147,300
2020/05/19 1,994 2,007 1,936 1,952 226,100
2020/05/18 1,948 1,979 1,937 1,976 192,900
2020/05/15 1,979 1,979 1,953 1,968 147,800
2020/05/14 1,970 1,992 1,965 1,985 171,700
2020/05/13 2,002 2,039 1,989 2,011 182,600
2020/05/12 2,037 2,057 2,020 2,039 126,300
2020/05/11 2,012 2,033 1,997 2,028 134,700
2020/05/08 1,987 2,015 1,987 2,009 162,700
2020/05/07 1,967 1,982 1,958 1,974 144,300
2020/05/01 2,001 2,024 1,988 2,013 132,500
2020/04/30 2,047 2,057 2,006 2,006 209,900
2020/04/28 1,988 2,028 1,959 2,025 155,700
2020/04/27 1,995 2,021 1,986 2,015 162,300
2020/04/24 1,958 1,995 1,930 1,993 225,600
2020/04/23 1,985 1,999 1,966 1,984 193,600
2020/04/22 2,005 2,023 1,983 1,994 218,300
2020/04/21 1,999 2,043 1,977 2,038 170,300
2020/04/20 1,973 2,028 1,973 2,021 123,400
2020/04/17 2,064 2,072 1,972 1,975 236,100
2020/04/16 1,948 2,048 1,948 2,048 206,400
2020/04/15 1,948 1,971 1,933 1,958 209,500
2020/04/14 1,885 1,967 1,885 1,958 208,700
2020/04/13 1,882 1,912 1,866 1,906 119,600
2020/04/10 1,880 1,902 1,831 1,891 121,600
2020/04/09 1,878 1,915 1,847 1,888 165,900
2020/04/08 1,866 1,913 1,841 1,884 254,700
2020/04/07 1,966 1,989 1,865 1,881 236,700
2020/04/06 1,850 1,966 1,828 1,947 285,600
2020/04/03 1,840 1,915 1,806 1,834 149,600
2020/04/02 1,883 1,883 1,837 1,838 223,000
2020/04/01 1,870 1,926 1,867 1,893 223,200
2020/03/31 1,971 2,009 1,893 1,923 386,500
2020/03/30 1,857 1,968 1,819 1,961 281,500
2020/03/27 1,835 1,888 1,802 1,888 265,900
2020/03/26 1,718 1,788 1,651 1,774 219,700
2020/03/25 1,754 1,783 1,703 1,719 277,200
2020/03/24 1,708 1,734 1,651 1,714 179,500
2020/03/23 1,717 1,737 1,623 1,689 242,400
2020/03/19 1,663 1,719 1,631 1,712 371,900
2020/03/18 1,576 1,713 1,573 1,668 319,700
2020/03/17 1,428 1,585 1,397 1,572 244,600
2020/03/16 1,472 1,515 1,454 1,458 158,800
2020/03/13 1,450 1,505 1,402 1,470 253,000
2020/03/12 1,547 1,550 1,490 1,518 168,200
2020/03/11 1,593 1,643 1,587 1,587 166,200
2020/03/10 1,549 1,601 1,497 1,596 236,300
2020/03/09 1,592 1,612 1,553 1,561 190,900
2020/03/06 1,640 1,675 1,619 1,624 216,000
2020/03/05 1,695 1,699 1,647 1,658 159,300
2020/03/04 1,639 1,674 1,625 1,656 182,500
2020/03/03 1,757 1,766 1,679 1,679 291,700
2020/03/02 1,630 1,726 1,630 1,717 296,500
2020/02/28 1,605 1,637 1,600 1,635 283,800
2020/02/27 1,696 1,696 1,651 1,654 185,600
2020/02/26 1,710 1,713 1,683 1,709 143,900
2020/02/25 1,750 1,757 1,722 1,724 200,100
2020/02/21 1,805 1,824 1,805 1,806 84,300
2020/02/20 1,828 1,843 1,801 1,801 103,900
2020/02/19 1,841 1,855 1,824 1,830 95,600
2020/02/18 1,829 1,833 1,805 1,828 134,300
2020/02/17 1,857 1,858 1,831 1,831 93,300
2020/02/14 1,872 1,879 1,854 1,877 85,300
2020/02/13 1,859 1,887 1,853 1,873 129,900
2020/02/12 1,941 1,941 1,879 1,889 247,800
2020/02/10 1,951 1,970 1,942 1,966 144,800
2020/02/07 2,037 2,038 1,976 1,991 234,600
2020/02/06 2,012 2,025 1,945 1,976 247,100
2020/02/05 1,963 1,970 1,941 1,946 130,400
2020/02/04 1,906 1,944 1,905 1,944 77,900
2020/02/03 1,891 1,923 1,876 1,901 114,400
2020/01/31 1,903 1,940 1,903 1,927 88,100
2020/01/30 1,917 1,926 1,888 1,902 90,800
2020/01/29 1,900 1,925 1,897 1,921 101,300
2020/01/28 1,905 1,911 1,896 1,904 146,100
2020/01/27 1,933 1,941 1,912 1,930 103,700
2020/01/24 1,997 1,998 1,967 1,973 132,900
2020/01/23 2,020 2,025 2,000 2,012 91,900
2020/01/22 1,987 2,025 1,979 2,022 147,600
2020/01/21 2,010 2,010 1,977 1,986 113,500
2020/01/20 2,016 2,027 2,011 2,013 73,900
2020/01/17 2,012 2,024 2,003 2,008 126,000
2020/01/16 2,015 2,024 2,002 2,013 71,800
2020/01/15 2,040 2,049 2,013 2,025 108,100
2020/01/14 2,070 2,071 2,047 2,059 111,700
2020/01/10 2,100 2,102 2,068 2,074 131,700
2020/01/09 2,129 2,129 2,095 2,110 138,000
2020/01/08 2,098 2,098 2,036 2,081 164,500
2020/01/07 2,081 2,139 2,072 2,129 139,800
2020/01/06 2,101 2,101 2,053 2,058 150,800

このページの先頭へ