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 |
|---|---|---|---|---|---|
| 2026/06/15 | 3,650 | 3,660 | 3,590 | 3,600 | 81,700 |
| 2026/06/12 | 3,650 | 3,725 | 3,625 | 3,670 | 161,700 |
| 2026/06/11 | 3,655 | 3,690 | 3,585 | 3,690 | 110,700 |
| 2026/06/10 | 3,500 | 3,645 | 3,500 | 3,610 | 101,900 |
| 2026/06/09 | 3,510 | 3,555 | 3,500 | 3,500 | 81,200 |
| 2026/06/08 | 3,450 | 3,510 | 3,445 | 3,495 | 111,800 |
| 2026/06/05 | 3,380 | 3,435 | 3,365 | 3,415 | 84,200 |
| 2026/06/04 | 3,365 | 3,415 | 3,340 | 3,360 | 80,800 |
| 2026/06/03 | 3,370 | 3,370 | 3,305 | 3,360 | 186,500 |
| 2026/06/02 | 3,220 | 3,350 | 3,190 | 3,325 | 141,900 |
| 2026/06/01 | 3,360 | 3,360 | 3,240 | 3,280 | 178,900 |
| 2026/05/29 | 3,395 | 3,490 | 3,395 | 3,425 | 164,100 |
| 2026/05/28 | 3,380 | 3,410 | 3,345 | 3,410 | 140,600 |
| 2026/05/27 | 3,380 | 3,415 | 3,330 | 3,375 | 185,300 |
| 2026/05/26 | 3,370 | 3,405 | 3,340 | 3,385 | 193,900 |
| 2026/05/25 | 3,500 | 3,510 | 3,370 | 3,370 | 138,000 |
| 2026/05/22 | 3,590 | 3,590 | 3,480 | 3,520 | 123,800 |
| 2026/05/21 | 3,705 | 3,710 | 3,590 | 3,605 | 83,000 |
| 2026/05/20 | 3,715 | 3,715 | 3,650 | 3,705 | 112,500 |
| 2026/05/19 | 3,730 | 3,760 | 3,670 | 3,695 | 97,900 |
| 2026/05/18 | 3,745 | 3,745 | 3,605 | 3,660 | 112,100 |
| 2026/05/15 | 3,730 | 3,800 | 3,725 | 3,770 | 148,700 |
| 2026/05/14 | 3,680 | 3,750 | 3,660 | 3,730 | 145,200 |
| 2026/05/13 | 3,585 | 3,735 | 3,575 | 3,690 | 206,800 |
| 2026/05/12 | 3,650 | 3,650 | 3,580 | 3,580 | 126,900 |
| 2026/05/11 | 3,615 | 3,670 | 3,580 | 3,615 | 135,000 |
| 2026/05/08 | 3,645 | 3,655 | 3,525 | 3,555 | 147,300 |
| 2026/05/07 | 3,640 | 3,675 | 3,605 | 3,645 | 119,100 |
| 2026/05/01 | 3,675 | 3,675 | 3,595 | 3,620 | 90,300 |
| 2026/04/30 | 3,630 | 3,720 | 3,590 | 3,690 | 300,600 |
| 2026/04/28 | 3,615 | 3,670 | 3,580 | 3,670 | 107,500 |
| 2026/04/27 | 3,625 | 3,675 | 3,600 | 3,605 | 99,100 |
| 2026/04/24 | 3,655 | 3,660 | 3,590 | 3,650 | 129,200 |
| 2026/04/23 | 3,640 | 3,660 | 3,600 | 3,630 | 200,200 |
| 2026/04/22 | 3,755 | 3,760 | 3,635 | 3,675 | 148,200 |
| 2026/04/21 | 3,780 | 3,795 | 3,700 | 3,730 | 145,900 |
| 2026/04/20 | 3,865 | 3,875 | 3,740 | 3,760 | 88,800 |
| 2026/04/17 | 3,855 | 3,880 | 3,815 | 3,825 | 80,000 |
| 2026/04/16 | 3,955 | 3,955 | 3,850 | 3,865 | 101,600 |
| 2026/04/15 | 3,880 | 3,920 | 3,880 | 3,915 | 82,200 |
| 2026/04/14 | 3,855 | 3,895 | 3,825 | 3,855 | 69,700 |
| 2026/04/13 | 3,885 | 3,900 | 3,820 | 3,855 | 99,500 |
| 2026/04/10 | 3,950 | 3,955 | 3,885 | 3,900 | 85,900 |
| 2026/04/09 | 3,940 | 3,995 | 3,905 | 3,915 | 125,800 |
| 2026/04/08 | 3,925 | 3,955 | 3,910 | 3,935 | 132,400 |
| 2026/04/07 | 3,840 | 3,900 | 3,800 | 3,855 | 126,500 |
| 2026/04/06 | 3,870 | 3,890 | 3,825 | 3,840 | 124,600 |
| 2026/04/03 | 3,825 | 3,875 | 3,810 | 3,870 | 124,200 |
| 2026/03/27 | 3,705 | 3,730 | 3,685 | 3,705 | 193,200 |
| 2026/03/26 | 3,655 | 3,710 | 3,645 | 3,700 | 127,200 |
| 2026/03/25 | 3,670 | 3,710 | 3,650 | 3,675 | 107,800 |
| 2026/03/24 | 3,585 | 3,645 | 3,570 | 3,630 | 134,800 |
| 2026/03/23 | 3,550 | 3,560 | 3,485 | 3,515 | 284,900 |
| 2026/03/19 | 3,630 | 3,660 | 3,605 | 3,605 | 225,600 |
| 2026/03/18 | 3,600 | 3,675 | 3,585 | 3,675 | 85,800 |
| 2026/03/17 | 3,580 | 3,630 | 3,560 | 3,590 | 106,300 |
| 2026/03/16 | 3,545 | 3,585 | 3,520 | 3,520 | 90,000 |
| 2026/03/13 | 3,500 | 3,575 | 3,490 | 3,530 | 99,100 |
| 2026/03/12 | 3,585 | 3,595 | 3,510 | 3,520 | 125,900 |
| 2026/03/11 | 3,640 | 3,670 | 3,600 | 3,600 | 87,500 |
| 2026/03/10 | 3,585 | 3,635 | 3,570 | 3,600 | 151,100 |
| 2026/03/09 | 3,500 | 3,565 | 3,425 | 3,545 | 137,900 |
| 2026/03/06 | 3,500 | 3,590 | 3,470 | 3,570 | 78,700 |
| 2026/03/05 | 3,555 | 3,600 | 3,535 | 3,535 | 95,400 |
| 2026/03/04 | 3,550 | 3,575 | 3,465 | 3,515 | 144,700 |
| 2026/03/03 | 3,705 | 3,705 | 3,580 | 3,620 | 128,200 |
| 2026/03/02 | 3,710 | 3,755 | 3,675 | 3,705 | 101,200 |
| 2026/02/27 | 3,650 | 3,760 | 3,635 | 3,755 | 159,600 |
| 2026/02/26 | 3,710 | 3,725 | 3,650 | 3,650 | 96,000 |
| 2026/02/25 | 3,735 | 3,775 | 3,690 | 3,750 | 97,400 |
| 2026/02/24 | 3,715 | 3,780 | 3,695 | 3,745 | 123,200 |
| 2026/02/20 | 3,665 | 3,720 | 3,630 | 3,710 | 125,700 |
| 2026/02/19 | 3,600 | 3,655 | 3,570 | 3,650 | 101,400 |
| 2026/02/18 | 3,640 | 3,645 | 3,610 | 3,615 | 64,100 |
| 2026/02/17 | 3,595 | 3,650 | 3,590 | 3,590 | 74,700 |
| 2026/02/16 | 3,660 | 3,680 | 3,585 | 3,595 | 137,800 |
| 2026/02/13 | 3,750 | 3,765 | 3,585 | 3,655 | 170,600 |
| 2026/02/12 | 3,670 | 3,800 | 3,665 | 3,680 | 298,600 |
| 2026/02/10 | 3,660 | 3,670 | 3,635 | 3,660 | 78,900 |
| 2026/02/09 | 3,650 | 3,680 | 3,620 | 3,645 | 121,600 |
| 2026/02/06 | 3,625 | 3,625 | 3,560 | 3,595 | 73,400 |
| 2026/02/05 | 3,650 | 3,650 | 3,605 | 3,605 | 61,400 |
| 2026/02/04 | 3,560 | 3,630 | 3,555 | 3,590 | 80,900 |
| 2026/02/03 | 3,495 | 3,615 | 3,490 | 3,550 | 119,800 |
| 2026/02/02 | 3,530 | 3,565 | 3,465 | 3,485 | 151,800 |
| 2026/01/30 | 3,470 | 3,520 | 3,450 | 3,500 | 80,900 |
| 2026/01/29 | 3,390 | 3,475 | 3,340 | 3,450 | 170,400 |
| 2026/01/28 | 3,500 | 3,520 | 3,395 | 3,405 | 173,100 |
| 2026/01/27 | 3,560 | 3,585 | 3,520 | 3,555 | 116,700 |
| 2026/01/26 | 3,520 | 3,595 | 3,520 | 3,570 | 95,100 |
| 2026/01/23 | 3,580 | 3,600 | 3,515 | 3,525 | 102,100 |
| 2026/01/22 | 3,600 | 3,605 | 3,545 | 3,580 | 127,300 |
| 2026/01/21 | 3,605 | 3,660 | 3,560 | 3,630 | 282,700 |
| 2026/01/20 | 3,580 | 3,680 | 3,560 | 3,650 | 169,700 |
| 2026/01/19 | 3,525 | 3,620 | 3,480 | 3,545 | 242,200 |
| 2026/01/16 | 3,375 | 3,400 | 3,355 | 3,385 | 54,600 |
| 2026/01/15 | 3,420 | 3,425 | 3,335 | 3,375 | 91,300 |
| 2026/01/14 | 3,410 | 3,445 | 3,400 | 3,425 | 103,200 |
| 2026/01/13 | 3,375 | 3,410 | 3,345 | 3,370 | 77,200 |
| 2026/01/09 | 3,340 | 3,360 | 3,325 | 3,345 | 61,400 |
| 2026/01/08 | 3,350 | 3,365 | 3,315 | 3,330 | 68,500 |
| 2026/01/07 | 3,335 | 3,375 | 3,325 | 3,355 | 78,300 |
| 2026/01/06 | 3,355 | 3,375 | 3,325 | 3,360 | 74,100 |
| 2026/01/05 | 3,380 | 3,395 | 3,335 | 3,340 | 79,900 |