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 |