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
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

このページの先頭へ