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
2023/12/29 2,450 2,450 2,426 2,441 90,700
2023/12/28 2,436 2,449 2,430 2,449 60,200
2023/12/27 2,405 2,438 2,405 2,436 104,400
2023/12/26 2,399 2,413 2,386 2,408 64,500
2023/12/25 2,400 2,406 2,387 2,401 40,000
2023/12/22 2,367 2,395 2,366 2,386 65,500
2023/12/21 2,329 2,374 2,319 2,353 76,000
2023/12/20 2,314 2,340 2,307 2,335 65,600
2023/12/19 2,310 2,323 2,291 2,306 83,500
2023/12/18 2,310 2,318 2,269 2,309 81,000
2023/12/15 2,371 2,372 2,322 2,324 130,100
2023/12/14 2,415 2,415 2,370 2,372 60,100
2023/12/13 2,416 2,424 2,388 2,402 86,500
2023/12/12 2,407 2,431 2,398 2,409 99,200
2023/12/11 2,396 2,402 2,367 2,401 69,000
2023/12/08 2,420 2,424 2,381 2,396 163,000
2023/12/07 2,377 2,391 2,376 2,387 80,500
2023/12/06 2,368 2,399 2,359 2,394 98,400
2023/12/05 2,376 2,382 2,350 2,350 62,700
2023/12/04 2,372 2,388 2,348 2,378 93,100
2023/12/01 2,380 2,415 2,366 2,375 85,400
2023/11/30 2,385 2,385 2,340 2,371 142,800
2023/11/29 2,365 2,381 2,357 2,373 90,300
2023/11/28 2,335 2,367 2,325 2,360 108,500
2023/11/27 2,320 2,338 2,316 2,321 69,500
2023/11/24 2,317 2,334 2,296 2,299 51,900
2023/11/22 2,305 2,350 2,305 2,324 65,700
2023/11/21 2,343 2,344 2,295 2,308 84,500
2023/11/20 2,342 2,356 2,322 2,322 91,200
2023/11/17 2,285 2,341 2,276 2,340 99,500
2023/11/16 2,320 2,332 2,255 2,255 71,100
2023/11/15 2,344 2,359 2,321 2,339 91,100
2023/11/14 2,346 2,360 2,320 2,322 104,200
2023/11/13 2,280 2,325 2,280 2,319 115,900
2023/11/10 2,257 2,280 2,242 2,273 105,500
2023/11/09 2,247 2,269 2,222 2,257 60,000
2023/11/08 2,239 2,252 2,227 2,245 53,800
2023/11/07 2,249 2,255 2,230 2,236 74,200
2023/11/06 2,350 2,361 2,249 2,249 125,800
2023/11/02 2,372 2,372 2,281 2,282 84,500
2023/11/01 2,373 2,383 2,345 2,360 109,700
2023/10/31 2,273 2,355 2,273 2,354 126,700
2023/10/30 2,296 2,298 2,257 2,270 84,000
2023/10/27 2,270 2,304 2,265 2,304 97,300
2023/10/26 2,247 2,278 2,234 2,250 65,300
2023/10/25 2,256 2,271 2,240 2,240 85,400
2023/10/24 2,190 2,243 2,190 2,237 82,100
2023/10/23 2,167 2,206 2,163 2,191 54,700
2023/10/20 2,213 2,217 2,190 2,193 37,000
2023/10/19 2,179 2,227 2,179 2,217 74,500
2023/10/18 2,225 2,225 2,154 2,180 107,000
2023/10/17 2,223 2,235 2,209 2,219 84,600
2023/10/16 2,222 2,243 2,193 2,200 104,100
2023/10/13 2,249 2,256 2,215 2,222 85,900
2023/10/12 2,268 2,274 2,242 2,256 82,000
2023/10/11 2,280 2,295 2,258 2,259 137,300
2023/10/10 2,235 2,261 2,235 2,257 99,100
2023/10/06 2,204 2,240 2,202 2,221 108,300
2023/10/05 2,166 2,205 2,161 2,200 125,300
2023/10/04 2,174 2,194 2,154 2,170 138,400
2023/10/03 2,186 2,204 2,173 2,187 89,300
2023/10/02 2,193 2,241 2,180 2,201 135,800
2023/09/29 2,177 2,194 2,163 2,187 115,100
2023/09/28 2,192 2,192 2,149 2,164 82,800
2023/09/27 2,213 2,227 2,179 2,222 133,500
2023/09/26 2,215 2,236 2,204 2,225 98,600
2023/09/25 2,190 2,226 2,190 2,215 103,800
2023/09/22 2,188 2,198 2,165 2,190 83,500
2023/09/21 2,197 2,211 2,174 2,180 65,600
2023/09/20 2,197 2,218 2,194 2,199 104,200
2023/09/19 2,190 2,201 2,183 2,201 76,500
2023/09/15 2,212 2,217 2,190 2,190 107,000
2023/09/14 2,215 2,215 2,198 2,203 37,400
2023/09/13 2,226 2,230 2,202 2,215 52,100
2023/09/12 2,180 2,221 2,180 2,220 59,700
2023/09/11 2,170 2,190 2,159 2,175 52,500
2023/09/08 2,200 2,212 2,165 2,167 93,300
2023/09/07 2,225 2,225 2,206 2,217 68,400
2023/09/06 2,220 2,236 2,214 2,232 69,200
2023/09/05 2,220 2,220 2,202 2,220 53,500
2023/09/04 2,194 2,223 2,184 2,222 67,900
2023/09/01 2,173 2,194 2,161 2,194 77,400
2023/08/31 2,140 2,179 2,140 2,173 113,300
2023/08/30 2,139 2,150 2,122 2,138 68,400
2023/08/29 2,115 2,139 2,114 2,135 66,400
2023/08/28 2,105 2,107 2,082 2,094 34,400
2023/08/25 2,100 2,101 2,085 2,093 38,800
2023/08/24 2,100 2,118 2,095 2,113 47,300
2023/08/23 2,079 2,099 2,071 2,099 38,500
2023/08/22 2,076 2,090 2,057 2,090 71,700
2023/08/21 2,047 2,081 2,041 2,076 69,500
2023/08/18 2,051 2,068 2,030 2,039 64,300
2023/08/17 2,101 2,104 2,059 2,073 70,700
2023/08/16 2,138 2,138 2,101 2,106 46,900
2023/08/15 2,133 2,149 2,116 2,147 77,400
2023/08/14 2,164 2,180 2,119 2,124 86,800
2023/08/10 2,167 2,177 2,149 2,171 98,300
2023/08/09 2,175 2,183 2,154 2,159 59,200
2023/08/08 2,153 2,172 2,151 2,172 86,600
2023/08/07 2,129 2,148 2,120 2,148 90,000
2023/08/04 2,111 2,138 2,107 2,131 91,700
2023/08/03 2,125 2,127 2,103 2,109 88,900
2023/08/02 2,136 2,150 2,130 2,134 74,800
2023/08/01 2,131 2,154 2,125 2,151 63,500
2023/07/31 2,120 2,135 2,116 2,134 124,900
2023/07/28 2,071 2,096 2,063 2,094 163,000
2023/07/27 2,072 2,082 2,065 2,082 98,600
2023/07/26 2,066 2,070 2,050 2,067 89,100
2023/07/25 2,068 2,070 2,055 2,061 78,800
2023/07/24 2,059 2,067 2,042 2,060 53,700
2023/07/21 2,033 2,042 2,017 2,038 74,200
2023/07/20 2,039 2,044 2,017 2,021 65,700
2023/07/19 2,037 2,041 2,017 2,031 79,400
2023/07/18 2,012 2,035 2,012 2,017 53,900
2023/07/14 2,035 2,035 2,002 2,004 48,800
2023/07/13 2,025 2,042 2,012 2,016 58,600
2023/07/12 2,024 2,040 2,020 2,024 83,400
2023/07/11 2,022 2,025 1,996 2,005 55,200
2023/07/10 2,018 2,031 2,000 2,021 111,400
2023/07/07 1,992 2,009 1,975 1,996 72,200
2023/07/06 2,013 2,020 1,990 2,004 69,700
2023/07/05 2,031 2,044 2,020 2,020 46,600
2023/07/04 2,059 2,073 2,031 2,043 125,300
2023/07/03 1,995 2,022 1,995 2,021 74,900
2023/06/30 1,995 2,005 1,978 1,995 98,400
2023/06/29 2,009 2,015 1,992 1,995 79,000
2023/06/28 1,984 2,009 1,981 2,009 108,900
2023/06/27 1,975 1,976 1,955 1,976 67,400
2023/06/26 1,989 1,991 1,953 1,975 84,300
2023/06/23 1,987 1,993 1,960 1,967 75,200
2023/06/22 1,984 1,995 1,969 1,972 73,600
2023/06/21 1,961 1,984 1,958 1,982 99,300
2023/06/20 1,963 1,967 1,949 1,967 59,500
2023/06/19 1,950 1,968 1,945 1,962 80,600
2023/06/16 1,950 1,951 1,938 1,943 116,900
2023/06/15 1,963 1,972 1,951 1,951 93,400
2023/06/14 1,940 1,955 1,929 1,952 97,400
2023/06/13 1,924 1,930 1,919 1,924 98,700
2023/06/12 1,939 1,940 1,918 1,924 74,800
2023/06/09 1,925 1,931 1,922 1,926 96,300
2023/06/08 1,900 1,920 1,900 1,909 84,300
2023/06/07 1,918 1,934 1,905 1,905 101,700
2023/06/06 1,910 1,921 1,898 1,913 95,300
2023/06/05 1,949 1,949 1,913 1,924 98,000
2023/06/02 1,895 1,924 1,895 1,920 100,700
2023/06/01 1,905 1,914 1,883 1,892 104,300
2023/05/31 1,918 1,925 1,898 1,906 128,800
2023/05/30 1,960 1,969 1,923 1,936 89,000
2023/05/29 1,985 2,000 1,968 1,969 79,500
2023/05/26 1,988 1,989 1,960 1,960 79,800
2023/05/25 1,984 2,009 1,981 1,990 62,600
2023/05/24 2,032 2,035 2,002 2,005 72,900
2023/05/23 2,066 2,077 2,038 2,048 74,100
2023/05/22 2,070 2,087 2,060 2,084 56,500
2023/05/19 2,129 2,129 2,067 2,074 113,900
2023/05/18 2,120 2,134 2,104 2,130 124,000
2023/05/17 2,125 2,125 2,109 2,109 58,100
2023/05/16 2,107 2,139 2,100 2,136 126,000
2023/05/15 2,109 2,126 2,094 2,100 76,700
2023/05/12 2,099 2,110 2,086 2,092 91,100
2023/05/11 2,088 2,098 2,081 2,087 63,800
2023/05/10 2,129 2,129 2,095 2,104 109,900
2023/05/09 2,094 2,127 2,091 2,126 99,700
2023/05/08 2,079 2,112 2,075 2,096 98,400
2023/05/02 2,116 2,119 2,068 2,075 86,600
2023/05/01 2,095 2,105 2,076 2,105 80,100
2023/04/28 2,066 2,090 2,060 2,077 90,100
2023/04/27 2,034 2,050 2,027 2,045 72,800
2023/04/26 2,033 2,054 2,022 2,036 59,100
2023/04/25 2,039 2,058 2,032 2,052 98,800
2023/04/24 2,020 2,039 2,020 2,028 57,000
2023/04/21 2,000 2,023 2,000 2,023 91,000
2023/04/20 1,960 2,009 1,960 1,999 83,400
2023/04/19 1,999 2,002 1,972 1,978 55,900
2023/04/18 1,989 2,004 1,980 1,997 69,500
2023/04/17 1,971 1,980 1,967 1,980 40,700
2023/04/14 1,984 1,997 1,972 1,972 80,600
2023/04/13 1,956 1,978 1,951 1,976 93,200
2023/04/12 1,912 1,952 1,912 1,952 114,500
2023/04/11 1,900 1,913 1,895 1,911 56,600
2023/04/10 1,870 1,885 1,860 1,885 65,500
2023/04/07 1,873 1,878 1,852 1,852 107,400
2023/04/06 1,898 1,900 1,871 1,873 106,100
2023/04/05 1,949 1,949 1,916 1,917 69,300
2023/04/04 1,959 1,965 1,945 1,960 97,200
2023/04/03 1,940 1,950 1,934 1,939 74,100
2023/03/31 1,942 1,949 1,917 1,926 104,300
2023/03/30 1,919 1,919 1,889 1,899 81,700
2023/03/29 1,926 1,963 1,926 1,962 149,100
2023/03/28 1,941 1,944 1,913 1,918 89,700
2023/03/27 1,926 1,934 1,915 1,926 74,600
2023/03/24 1,885 1,913 1,880 1,907 108,300
2023/03/23 1,872 1,905 1,872 1,897 85,300
2023/03/22 1,911 1,918 1,892 1,896 103,900
2023/03/20 1,900 1,909 1,870 1,871 97,300
2023/03/17 1,932 1,941 1,908 1,916 127,300
2023/03/16 1,906 1,913 1,890 1,911 82,600
2023/03/15 1,948 1,958 1,929 1,937 99,300
2023/03/14 1,973 1,976 1,928 1,937 126,100
2023/03/13 2,030 2,030 1,987 1,989 78,500
2023/03/10 2,052 2,066 2,034 2,038 183,300
2023/03/09 2,034 2,065 2,031 2,064 189,500
2023/03/08 1,997 2,029 1,997 2,027 145,500
2023/03/07 2,000 2,015 1,988 2,007 145,500
2023/03/06 1,960 2,006 1,953 2,001 145,900
2023/03/03 1,943 1,972 1,942 1,960 96,800
2023/03/02 1,941 1,947 1,923 1,929 57,500
2023/03/01 1,968 1,978 1,937 1,941 76,800
2023/02/28 2,010 2,011 1,958 1,962 136,300
2023/02/27 2,012 2,018 1,993 2,002 122,500
2023/02/24 2,000 2,021 1,986 2,021 161,000
2023/02/22 1,985 1,992 1,960 1,981 142,200
2023/02/21 1,935 1,982 1,935 1,978 158,800
2023/02/20 1,935 1,942 1,928 1,930 41,700
2023/02/17 1,923 1,946 1,919 1,927 64,200
2023/02/16 1,927 1,941 1,922 1,926 60,000
2023/02/15 1,938 1,938 1,920 1,927 47,300
2023/02/14 1,913 1,937 1,908 1,935 86,000
2023/02/13 1,884 1,909 1,868 1,890 101,600
2023/02/10 1,816 1,889 1,816 1,884 143,200
2023/02/09 1,830 1,835 1,816 1,816 41,400
2023/02/08 1,837 1,843 1,828 1,835 40,600
2023/02/07 1,837 1,847 1,826 1,838 70,300
2023/02/06 1,828 1,837 1,823 1,834 60,500
2023/02/03 1,830 1,830 1,810 1,819 46,200
2023/02/02 1,857 1,859 1,831 1,833 65,700
2023/02/01 1,878 1,880 1,860 1,860 55,300
2023/01/31 1,840 1,870 1,840 1,868 87,000
2023/01/30 1,830 1,850 1,830 1,843 89,500
2023/01/27 1,828 1,837 1,826 1,830 41,200
2023/01/26 1,835 1,842 1,821 1,822 68,100
2023/01/25 1,840 1,843 1,825 1,831 60,900
2023/01/24 1,839 1,851 1,836 1,848 76,600
2023/01/23 1,827 1,843 1,822 1,839 68,900
2023/01/20 1,815 1,833 1,812 1,812 79,600
2023/01/19 1,810 1,827 1,801 1,820 73,700
2023/01/18 1,819 1,835 1,801 1,819 106,700
2023/01/17 1,798 1,818 1,787 1,816 112,200
2023/01/16 1,766 1,804 1,762 1,800 116,500
2023/01/13 1,772 1,794 1,770 1,772 69,500
2023/01/12 1,763 1,787 1,761 1,787 74,900
2023/01/11 1,769 1,781 1,763 1,763 56,400
2023/01/10 1,802 1,807 1,757 1,757 108,200
2023/01/06 1,787 1,800 1,785 1,793 59,000
2023/01/05 1,776 1,787 1,769 1,786 55,900
2023/01/04 1,818 1,818 1,777 1,780 67,100

このページの先頭へ