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 |
---|---|---|---|---|---|
2021/12/30 | 2,166 | 2,175 | 2,143 | 2,146 | 76,500 |
2021/12/29 | 2,167 | 2,198 | 2,164 | 2,181 | 105,300 |
2021/12/28 | 2,125 | 2,168 | 2,125 | 2,163 | 99,800 |
2021/12/27 | 2,150 | 2,151 | 2,122 | 2,125 | 86,100 |
2021/12/24 | 2,158 | 2,163 | 2,137 | 2,152 | 61,300 |
2021/12/23 | 2,150 | 2,158 | 2,127 | 2,139 | 60,900 |
2021/12/22 | 2,153 | 2,158 | 2,127 | 2,129 | 51,600 |
2021/12/21 | 2,170 | 2,181 | 2,141 | 2,151 | 56,900 |
2021/12/20 | 2,148 | 2,167 | 2,138 | 2,138 | 87,200 |
2021/12/17 | 2,201 | 2,208 | 2,153 | 2,167 | 179,600 |
2021/12/16 | 2,203 | 2,222 | 2,189 | 2,207 | 77,200 |
2021/12/15 | 2,180 | 2,197 | 2,165 | 2,178 | 77,600 |
2021/12/14 | 2,147 | 2,180 | 2,147 | 2,178 | 82,300 |
2021/12/13 | 2,186 | 2,190 | 2,122 | 2,127 | 53,800 |
2021/12/10 | 2,179 | 2,186 | 2,160 | 2,168 | 69,300 |
2021/12/09 | 2,173 | 2,185 | 2,167 | 2,172 | 67,000 |
2021/12/08 | 2,211 | 2,214 | 2,161 | 2,165 | 103,800 |
2021/12/07 | 2,169 | 2,198 | 2,138 | 2,198 | 107,800 |
2021/12/06 | 2,154 | 2,168 | 2,142 | 2,142 | 75,400 |
2021/12/03 | 2,100 | 2,128 | 2,098 | 2,128 | 73,800 |
2021/12/02 | 2,089 | 2,135 | 2,083 | 2,096 | 158,900 |
2021/12/01 | 2,114 | 2,149 | 2,096 | 2,101 | 103,600 |
2021/11/30 | 2,152 | 2,194 | 2,116 | 2,116 | 138,700 |
2021/11/29 | 2,198 | 2,198 | 2,152 | 2,154 | 99,800 |
2021/11/26 | 2,250 | 2,250 | 2,209 | 2,220 | 73,200 |
2021/11/25 | 2,252 | 2,262 | 2,221 | 2,237 | 43,800 |
2021/11/24 | 2,305 | 2,306 | 2,248 | 2,248 | 50,300 |
2021/11/22 | 2,277 | 2,292 | 2,268 | 2,272 | 48,400 |
2021/11/19 | 2,288 | 2,297 | 2,262 | 2,289 | 45,200 |
2021/11/18 | 2,271 | 2,271 | 2,241 | 2,264 | 66,300 |
2021/11/17 | 2,310 | 2,311 | 2,278 | 2,285 | 76,700 |
2021/11/16 | 2,336 | 2,353 | 2,309 | 2,320 | 73,600 |
2021/11/15 | 2,382 | 2,382 | 2,326 | 2,327 | 65,500 |
2021/11/12 | 2,400 | 2,436 | 2,367 | 2,371 | 104,100 |
2021/11/11 | 2,410 | 2,423 | 2,395 | 2,414 | 62,100 |
2021/11/10 | 2,429 | 2,429 | 2,391 | 2,414 | 42,600 |
2021/11/09 | 2,423 | 2,436 | 2,415 | 2,415 | 51,700 |
2021/11/08 | 2,485 | 2,485 | 2,425 | 2,425 | 46,500 |
2021/11/05 | 2,432 | 2,487 | 2,432 | 2,487 | 109,900 |
2021/11/04 | 2,437 | 2,469 | 2,432 | 2,452 | 139,800 |
2021/11/02 | 2,428 | 2,436 | 2,408 | 2,425 | 70,200 |
2021/11/01 | 2,443 | 2,460 | 2,418 | 2,455 | 69,900 |
2021/10/29 | 2,375 | 2,414 | 2,370 | 2,409 | 86,100 |
2021/10/28 | 2,370 | 2,413 | 2,367 | 2,381 | 511,400 |
2021/10/27 | 2,414 | 2,423 | 2,380 | 2,389 | 98,400 |
2021/10/26 | 2,372 | 2,419 | 2,362 | 2,408 | 80,900 |
2021/10/25 | 2,356 | 2,389 | 2,344 | 2,352 | 113,900 |
2021/10/22 | 2,370 | 2,400 | 2,365 | 2,378 | 100,100 |
2021/10/21 | 2,427 | 2,430 | 2,395 | 2,402 | 70,800 |
2021/10/20 | 2,468 | 2,477 | 2,429 | 2,432 | 76,800 |
2021/10/19 | 2,472 | 2,488 | 2,456 | 2,464 | 66,500 |
2021/10/18 | 2,475 | 2,486 | 2,459 | 2,472 | 84,300 |
2021/10/15 | 2,424 | 2,482 | 2,423 | 2,475 | 77,500 |
2021/10/14 | 2,415 | 2,422 | 2,385 | 2,410 | 58,800 |
2021/10/13 | 2,414 | 2,430 | 2,399 | 2,420 | 79,200 |
2021/10/12 | 2,426 | 2,426 | 2,391 | 2,401 | 112,900 |
2021/10/11 | 2,428 | 2,435 | 2,406 | 2,435 | 87,300 |
2021/10/08 | 2,422 | 2,422 | 2,379 | 2,391 | 99,000 |
2021/10/07 | 2,376 | 2,399 | 2,367 | 2,372 | 85,400 |
2021/10/06 | 2,347 | 2,398 | 2,333 | 2,376 | 87,400 |
2021/10/05 | 2,332 | 2,352 | 2,295 | 2,329 | 98,600 |
2021/10/04 | 2,351 | 2,382 | 2,351 | 2,359 | 73,000 |
2021/10/01 | 2,399 | 2,399 | 2,338 | 2,345 | 82,700 |
2021/09/30 | 2,436 | 2,453 | 2,415 | 2,418 | 70,400 |
2021/09/29 | 2,460 | 2,460 | 2,411 | 2,441 | 110,200 |
2021/09/28 | 2,531 | 2,531 | 2,497 | 2,505 | 104,500 |
2021/09/27 | 2,560 | 2,570 | 2,512 | 2,514 | 120,800 |
2021/09/24 | 2,555 | 2,573 | 2,543 | 2,558 | 138,900 |
2021/09/22 | 2,537 | 2,552 | 2,509 | 2,509 | 67,700 |
2021/09/21 | 2,545 | 2,568 | 2,523 | 2,541 | 110,600 |
2021/09/17 | 2,584 | 2,584 | 2,545 | 2,571 | 135,000 |
2021/09/16 | 2,545 | 2,583 | 2,533 | 2,583 | 89,700 |
2021/09/15 | 2,560 | 2,563 | 2,518 | 2,531 | 86,100 |
2021/09/14 | 2,580 | 2,590 | 2,562 | 2,590 | 95,200 |
2021/09/13 | 2,560 | 2,566 | 2,522 | 2,564 | 71,200 |
2021/09/10 | 2,520 | 2,560 | 2,520 | 2,560 | 108,800 |
2021/09/09 | 2,543 | 2,558 | 2,510 | 2,520 | 76,000 |
2021/09/08 | 2,557 | 2,569 | 2,550 | 2,557 | 85,900 |
2021/09/07 | 2,531 | 2,559 | 2,531 | 2,552 | 98,900 |
2021/09/06 | 2,532 | 2,533 | 2,490 | 2,515 | 71,800 |
2021/09/03 | 2,525 | 2,535 | 2,516 | 2,525 | 88,800 |
2021/09/02 | 2,500 | 2,518 | 2,496 | 2,518 | 66,200 |
2021/09/01 | 2,465 | 2,512 | 2,463 | 2,503 | 79,300 |
2021/08/31 | 2,454 | 2,471 | 2,441 | 2,458 | 78,800 |
2021/08/30 | 2,458 | 2,475 | 2,449 | 2,460 | 110,500 |
2021/08/27 | 2,448 | 2,462 | 2,433 | 2,435 | 54,400 |
2021/08/26 | 2,467 | 2,477 | 2,451 | 2,462 | 62,500 |
2021/08/25 | 2,475 | 2,483 | 2,450 | 2,466 | 58,500 |
2021/08/24 | 2,479 | 2,489 | 2,466 | 2,473 | 71,600 |
2021/08/23 | 2,495 | 2,502 | 2,469 | 2,471 | 91,500 |
2021/08/20 | 2,460 | 2,488 | 2,456 | 2,484 | 105,300 |
2021/08/19 | 2,431 | 2,460 | 2,418 | 2,446 | 79,300 |
2021/08/18 | 2,425 | 2,482 | 2,425 | 2,455 | 141,000 |
2021/08/17 | 2,394 | 2,429 | 2,393 | 2,425 | 87,100 |
2021/08/16 | 2,397 | 2,397 | 2,359 | 2,387 | 108,700 |
2021/08/13 | 2,412 | 2,424 | 2,372 | 2,404 | 145,500 |
2021/08/12 | 2,430 | 2,442 | 2,404 | 2,417 | 136,200 |
2021/08/11 | 2,397 | 2,460 | 2,387 | 2,417 | 157,100 |
2021/08/10 | 2,440 | 2,465 | 2,331 | 2,347 | 206,800 |
2021/08/06 | 2,431 | 2,461 | 2,425 | 2,452 | 155,000 |
2021/08/05 | 2,411 | 2,432 | 2,403 | 2,417 | 78,300 |
2021/08/04 | 2,430 | 2,439 | 2,418 | 2,426 | 122,400 |
2021/08/03 | 2,404 | 2,423 | 2,396 | 2,412 | 104,000 |
2021/08/02 | 2,368 | 2,414 | 2,363 | 2,408 | 143,200 |
2021/07/30 | 2,320 | 2,328 | 2,300 | 2,319 | 118,300 |
2021/07/29 | 2,350 | 2,350 | 2,323 | 2,331 | 99,700 |
2021/07/28 | 2,328 | 2,357 | 2,326 | 2,350 | 76,200 |
2021/07/27 | 2,344 | 2,345 | 2,321 | 2,335 | 64,400 |
2021/07/26 | 2,341 | 2,343 | 2,314 | 2,334 | 100,300 |
2021/07/21 | 2,260 | 2,304 | 2,250 | 2,302 | 139,800 |
2021/07/20 | 2,212 | 2,243 | 2,205 | 2,233 | 101,300 |
2021/07/19 | 2,215 | 2,230 | 2,206 | 2,228 | 71,000 |
2021/07/16 | 2,260 | 2,270 | 2,235 | 2,236 | 88,400 |
2021/07/15 | 2,310 | 2,325 | 2,271 | 2,277 | 96,600 |
2021/07/14 | 2,285 | 2,309 | 2,283 | 2,300 | 118,500 |
2021/07/13 | 2,238 | 2,283 | 2,237 | 2,283 | 163,800 |
2021/07/12 | 2,158 | 2,209 | 2,143 | 2,206 | 188,700 |
2021/07/09 | 2,094 | 2,110 | 2,049 | 2,109 | 251,400 |
2021/07/08 | 2,126 | 2,139 | 2,113 | 2,113 | 160,800 |
2021/07/07 | 2,176 | 2,181 | 2,131 | 2,136 | 201,300 |
2021/07/06 | 2,210 | 2,211 | 2,173 | 2,177 | 115,700 |
2021/07/05 | 2,217 | 2,217 | 2,191 | 2,198 | 186,800 |
2021/07/02 | 2,236 | 2,242 | 2,223 | 2,228 | 100,300 |
2021/07/01 | 2,270 | 2,275 | 2,241 | 2,242 | 93,700 |
2021/06/30 | 2,285 | 2,308 | 2,262 | 2,264 | 153,800 |
2021/06/29 | 2,300 | 2,300 | 2,275 | 2,289 | 162,900 |
2021/06/28 | 2,340 | 2,351 | 2,325 | 2,338 | 132,700 |
2021/06/25 | 2,306 | 2,351 | 2,299 | 2,341 | 171,700 |
2021/06/24 | 2,304 | 2,315 | 2,269 | 2,291 | 134,900 |
2021/06/23 | 2,293 | 2,317 | 2,272 | 2,311 | 90,100 |
2021/06/22 | 2,273 | 2,300 | 2,257 | 2,295 | 127,300 |
2021/06/21 | 2,240 | 2,246 | 2,215 | 2,220 | 96,000 |
2021/06/18 | 2,255 | 2,270 | 2,247 | 2,262 | 109,000 |
2021/06/17 | 2,286 | 2,293 | 2,252 | 2,256 | 72,200 |
2021/06/16 | 2,268 | 2,291 | 2,267 | 2,287 | 98,600 |
2021/06/15 | 2,266 | 2,279 | 2,250 | 2,269 | 104,800 |
2021/06/14 | 2,298 | 2,298 | 2,235 | 2,259 | 157,900 |
2021/06/11 | 2,310 | 2,310 | 2,265 | 2,277 | 128,500 |
2021/06/10 | 2,286 | 2,296 | 2,260 | 2,273 | 112,600 |
2021/06/09 | 2,287 | 2,331 | 2,287 | 2,304 | 77,400 |
2021/06/08 | 2,270 | 2,290 | 2,267 | 2,280 | 95,800 |
2021/06/07 | 2,282 | 2,286 | 2,265 | 2,271 | 86,200 |
2021/06/04 | 2,275 | 2,299 | 2,267 | 2,282 | 101,400 |
2021/06/03 | 2,249 | 2,288 | 2,247 | 2,279 | 118,600 |
2021/06/02 | 2,226 | 2,256 | 2,208 | 2,240 | 173,100 |
2021/06/01 | 2,220 | 2,234 | 2,211 | 2,232 | 90,000 |
2021/05/31 | 2,270 | 2,277 | 2,222 | 2,223 | 116,000 |
2021/05/28 | 2,265 | 2,291 | 2,257 | 2,276 | 111,500 |
2021/05/27 | 2,264 | 2,288 | 2,236 | 2,236 | 154,400 |
2021/05/26 | 2,240 | 2,279 | 2,236 | 2,272 | 84,900 |
2021/05/25 | 2,270 | 2,275 | 2,247 | 2,250 | 95,300 |
2021/05/24 | 2,274 | 2,295 | 2,271 | 2,275 | 72,000 |
2021/05/21 | 2,275 | 2,297 | 2,265 | 2,278 | 117,900 |
2021/05/20 | 2,305 | 2,320 | 2,285 | 2,286 | 102,400 |
2021/05/19 | 2,315 | 2,344 | 2,295 | 2,302 | 152,300 |
2021/05/18 | 2,350 | 2,377 | 2,335 | 2,365 | 96,200 |
2021/05/17 | 2,360 | 2,385 | 2,316 | 2,335 | 109,800 |
2021/05/14 | 2,300 | 2,370 | 2,293 | 2,360 | 122,400 |
2021/05/13 | 2,304 | 2,336 | 2,265 | 2,267 | 224,700 |
2021/05/12 | 2,279 | 2,294 | 2,220 | 2,280 | 214,600 |
2021/05/11 | 2,341 | 2,342 | 2,283 | 2,290 | 113,700 |
2021/05/10 | 2,356 | 2,372 | 2,338 | 2,349 | 115,600 |
2021/05/07 | 2,355 | 2,385 | 2,348 | 2,372 | 82,000 |
2021/05/06 | 2,341 | 2,376 | 2,336 | 2,359 | 118,700 |
2021/04/30 | 2,334 | 2,360 | 2,326 | 2,337 | 110,200 |
2021/04/28 | 2,355 | 2,363 | 2,308 | 2,310 | 105,900 |
2021/04/27 | 2,373 | 2,383 | 2,356 | 2,356 | 76,100 |
2021/04/26 | 2,430 | 2,430 | 2,379 | 2,380 | 87,000 |
2021/04/23 | 2,400 | 2,428 | 2,400 | 2,419 | 53,000 |
2021/04/22 | 2,428 | 2,432 | 2,394 | 2,411 | 83,200 |
2021/04/21 | 2,358 | 2,389 | 2,346 | 2,378 | 158,100 |
2021/04/20 | 2,431 | 2,440 | 2,404 | 2,408 | 126,100 |
2021/04/19 | 2,461 | 2,474 | 2,443 | 2,450 | 57,000 |
2021/04/16 | 2,476 | 2,484 | 2,457 | 2,469 | 44,000 |
2021/04/15 | 2,480 | 2,505 | 2,470 | 2,479 | 75,200 |
2021/04/14 | 2,488 | 2,489 | 2,465 | 2,481 | 79,500 |
2021/04/13 | 2,460 | 2,486 | 2,452 | 2,476 | 93,800 |
2021/04/12 | 2,435 | 2,446 | 2,423 | 2,444 | 55,000 |
2021/04/09 | 2,462 | 2,462 | 2,433 | 2,437 | 93,400 |
2021/04/08 | 2,460 | 2,465 | 2,436 | 2,448 | 89,100 |
2021/04/07 | 2,444 | 2,491 | 2,444 | 2,491 | 65,100 |
2021/04/06 | 2,488 | 2,497 | 2,423 | 2,443 | 94,500 |
2021/04/05 | 2,462 | 2,503 | 2,454 | 2,481 | 50,900 |
2021/04/02 | 2,470 | 2,470 | 2,436 | 2,462 | 46,900 |
2021/04/01 | 2,481 | 2,498 | 2,457 | 2,459 | 82,600 |
2021/03/31 | 2,540 | 2,550 | 2,482 | 2,487 | 121,000 |
2021/03/30 | 2,600 | 2,616 | 2,571 | 2,580 | 163,600 |
2021/03/29 | 2,644 | 2,668 | 2,623 | 2,655 | 208,700 |
2021/03/26 | 2,610 | 2,620 | 2,592 | 2,615 | 137,800 |
2021/03/25 | 2,537 | 2,589 | 2,535 | 2,577 | 130,500 |
2021/03/24 | 2,586 | 2,603 | 2,531 | 2,536 | 128,200 |
2021/03/23 | 2,673 | 2,673 | 2,600 | 2,600 | 133,600 |
2021/03/22 | 2,709 | 2,710 | 2,671 | 2,675 | 152,300 |
2021/03/19 | 2,675 | 2,736 | 2,661 | 2,726 | 252,100 |
2021/03/18 | 2,679 | 2,692 | 2,653 | 2,683 | 149,100 |
2021/03/17 | 2,684 | 2,690 | 2,655 | 2,678 | 150,600 |
2021/03/16 | 2,648 | 2,696 | 2,639 | 2,693 | 191,200 |
2021/03/15 | 2,585 | 2,647 | 2,582 | 2,647 | 229,300 |
2021/03/12 | 2,584 | 2,584 | 2,559 | 2,579 | 192,100 |
2021/03/11 | 2,535 | 2,585 | 2,520 | 2,572 | 236,500 |
2021/03/10 | 2,524 | 2,540 | 2,500 | 2,511 | 387,200 |
2021/03/09 | 2,422 | 2,461 | 2,405 | 2,458 | 187,100 |
2021/03/08 | 2,423 | 2,424 | 2,388 | 2,403 | 218,000 |
2021/03/05 | 2,358 | 2,381 | 2,349 | 2,373 | 137,400 |
2021/03/04 | 2,325 | 2,358 | 2,318 | 2,358 | 116,200 |
2021/03/03 | 2,330 | 2,342 | 2,312 | 2,332 | 90,600 |
2021/03/02 | 2,330 | 2,332 | 2,288 | 2,309 | 137,600 |
2021/03/01 | 2,278 | 2,315 | 2,275 | 2,315 | 136,200 |
2021/02/26 | 2,296 | 2,304 | 2,251 | 2,251 | 221,900 |
2021/02/25 | 2,349 | 2,349 | 2,300 | 2,318 | 145,700 |
2021/02/24 | 2,346 | 2,354 | 2,321 | 2,323 | 135,700 |
2021/02/22 | 2,347 | 2,351 | 2,317 | 2,347 | 95,400 |
2021/02/19 | 2,343 | 2,355 | 2,326 | 2,338 | 130,000 |
2021/02/18 | 2,395 | 2,401 | 2,357 | 2,359 | 179,000 |
2021/02/17 | 2,407 | 2,411 | 2,370 | 2,370 | 207,100 |
2021/02/16 | 2,416 | 2,447 | 2,410 | 2,414 | 182,400 |
2021/02/15 | 2,409 | 2,427 | 2,394 | 2,420 | 173,000 |
2021/02/12 | 2,481 | 2,481 | 2,376 | 2,378 | 484,100 |
2021/02/10 | 2,576 | 2,579 | 2,431 | 2,468 | 480,800 |
2021/02/09 | 2,551 | 2,573 | 2,525 | 2,572 | 146,600 |
2021/02/08 | 2,528 | 2,574 | 2,514 | 2,547 | 183,800 |
2021/02/05 | 2,493 | 2,503 | 2,462 | 2,499 | 152,300 |
2021/02/04 | 2,480 | 2,503 | 2,471 | 2,489 | 114,300 |
2021/02/03 | 2,518 | 2,532 | 2,473 | 2,487 | 117,400 |
2021/02/02 | 2,506 | 2,516 | 2,492 | 2,516 | 120,700 |
2021/02/01 | 2,492 | 2,515 | 2,482 | 2,508 | 93,700 |
2021/01/29 | 2,472 | 2,538 | 2,468 | 2,478 | 208,900 |
2021/01/28 | 2,442 | 2,478 | 2,426 | 2,459 | 366,900 |
2021/01/27 | 2,505 | 2,518 | 2,483 | 2,491 | 102,700 |
2021/01/26 | 2,478 | 2,497 | 2,468 | 2,485 | 121,700 |
2021/01/25 | 2,479 | 2,495 | 2,455 | 2,470 | 121,100 |
2021/01/22 | 2,426 | 2,483 | 2,417 | 2,475 | 213,100 |
2021/01/21 | 2,425 | 2,470 | 2,415 | 2,445 | 235,600 |
2021/01/20 | 2,476 | 2,476 | 2,442 | 2,461 | 189,400 |
2021/01/19 | 2,555 | 2,556 | 2,490 | 2,490 | 191,100 |
2021/01/18 | 2,540 | 2,567 | 2,532 | 2,554 | 133,800 |
2021/01/15 | 2,615 | 2,622 | 2,557 | 2,557 | 206,600 |
2021/01/14 | 2,638 | 2,643 | 2,607 | 2,632 | 188,200 |
2021/01/13 | 2,676 | 2,683 | 2,662 | 2,662 | 124,400 |
2021/01/12 | 2,708 | 2,726 | 2,678 | 2,695 | 111,500 |
2021/01/08 | 2,667 | 2,704 | 2,666 | 2,704 | 116,100 |
2021/01/07 | 2,694 | 2,698 | 2,655 | 2,681 | 157,200 |
2021/01/06 | 2,610 | 2,658 | 2,599 | 2,651 | 127,300 |
2021/01/05 | 2,638 | 2,638 | 2,596 | 2,610 | 127,700 |
2021/01/04 | 2,639 | 2,639 | 2,598 | 2,636 | 105,300 |