3418 (株)バルニバービ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,056 | 1,061 | 1,030 | 1,054 | 47,600 | 1,054 |
| 2025-04-08 | 1,042 | 1,066 | 1,032 | 1,058 | 78,400 | 1,058 |
| 2025-04-07 | 1,000 | 1,029 | 990 | 1,000 | 145,000 | 1,000 |
| 2025-04-04 | 1,092 | 1,107 | 1,057 | 1,070 | 79,100 | 1,070 |
| 2025-04-03 | 1,098 | 1,123 | 1,090 | 1,110 | 54,700 | 1,110 |
| 2025-04-02 | 1,141 | 1,142 | 1,128 | 1,128 | 31,500 | 1,128 |
| 2025-04-01 | 1,164 | 1,164 | 1,145 | 1,148 | 31,300 | 1,148 |
| 2025-03-31 | 1,193 | 1,193 | 1,163 | 1,163 | 45,900 | 1,163 |
| 2025-03-28 | 1,175 | 1,206 | 1,175 | 1,196 | 58,700 | 1,196 |
| 2025-03-27 | 1,166 | 1,172 | 1,158 | 1,171 | 43,100 | 1,171 |
| 2025-03-26 | 1,160 | 1,170 | 1,145 | 1,157 | 41,000 | 1,157 |
| 2025-03-25 | 1,176 | 1,176 | 1,160 | 1,160 | 19,100 | 1,160 |
| 2025-03-24 | 1,157 | 1,178 | 1,143 | 1,177 | 43,700 | 1,177 |
| 2025-03-21 | 1,130 | 1,153 | 1,130 | 1,153 | 51,100 | 1,153 |
| 2025-03-19 | 1,129 | 1,138 | 1,119 | 1,120 | 35,500 | 1,120 |
| 2025-03-18 | 1,113 | 1,128 | 1,110 | 1,122 | 36,000 | 1,122 |
| 2025-03-17 | 1,098 | 1,113 | 1,098 | 1,106 | 45,900 | 1,106 |
| 2025-03-14 | 1,085 | 1,093 | 1,083 | 1,092 | 24,000 | 1,092 |
| 2025-03-13 | 1,090 | 1,096 | 1,082 | 1,085 | 30,400 | 1,085 |
| 2025-03-12 | 1,084 | 1,089 | 1,082 | 1,088 | 14,700 | 1,088 |
| 2025-03-11 | 1,088 | 1,090 | 1,073 | 1,084 | 30,600 | 1,084 |
| 2025-03-10 | 1,107 | 1,107 | 1,090 | 1,090 | 23,900 | 1,090 |
| 2025-03-07 | 1,105 | 1,105 | 1,096 | 1,104 | 9,300 | 1,104 |
| 2025-03-06 | 1,093 | 1,107 | 1,088 | 1,105 | 33,900 | 1,105 |
| 2025-03-05 | 1,095 | 1,099 | 1,089 | 1,097 | 21,700 | 1,097 |
| 2025-03-04 | 1,081 | 1,092 | 1,079 | 1,092 | 18,400 | 1,092 |
| 2025-03-03 | 1,067 | 1,084 | 1,067 | 1,082 | 23,000 | 1,082 |
| 2025-02-28 | 1,066 | 1,073 | 1,057 | 1,059 | 27,300 | 1,059 |
| 2025-02-27 | 1,059 | 1,069 | 1,059 | 1,069 | 9,000 | 1,069 |
| 2025-02-26 | 1,064 | 1,065 | 1,051 | 1,062 | 18,200 | 1,062 |
| 2025-02-25 | 1,063 | 1,068 | 1,059 | 1,066 | 17,000 | 1,066 |
| 2025-02-21 | 1,069 | 1,074 | 1,062 | 1,069 | 11,800 | 1,069 |
| 2025-02-20 | 1,073 | 1,077 | 1,061 | 1,062 | 24,400 | 1,062 |
| 2025-02-19 | 1,076 | 1,084 | 1,072 | 1,072 | 15,400 | 1,072 |
| 2025-02-18 | 1,075 | 1,081 | 1,071 | 1,077 | 14,100 | 1,077 |
| 2025-02-17 | 1,073 | 1,078 | 1,070 | 1,070 | 10,100 | 1,070 |
| 2025-02-14 | 1,087 | 1,087 | 1,062 | 1,072 | 37,600 | 1,072 |
| 2025-02-13 | 1,088 | 1,089 | 1,079 | 1,084 | 15,100 | 1,084 |
| 2025-02-12 | 1,075 | 1,087 | 1,074 | 1,082 | 25,600 | 1,082 |
| 2025-02-10 | 1,066 | 1,083 | 1,066 | 1,075 | 25,400 | 1,075 |
| 2025-02-07 | 1,083 | 1,089 | 1,077 | 1,080 | 26,000 | 1,080 |
| 2025-02-06 | 1,055 | 1,080 | 1,055 | 1,076 | 47,400 | 1,076 |
| 2025-02-05 | 1,061 | 1,063 | 1,048 | 1,055 | 24,900 | 1,055 |
| 2025-02-04 | 1,049 | 1,067 | 1,049 | 1,050 | 37,800 | 1,050 |
| 2025-02-03 | 1,045 | 1,050 | 1,040 | 1,042 | 37,200 | 1,042 |
| 2025-01-31 | 1,048 | 1,049 | 1,036 | 1,046 | 28,100 | 1,046 |
| 2025-01-30 | 1,041 | 1,049 | 1,027 | 1,048 | 45,000 | 1,048 |
| 2025-01-29 | 1,054 | 1,054 | 1,040 | 1,050 | 33,100 | 1,050 |
| 2025-01-28 | 1,050 | 1,050 | 1,037 | 1,040 | 35,800 | 1,040 |
| 2025-01-27 | 1,046 | 1,052 | 1,039 | 1,044 | 27,600 | 1,044 |
| 2025-01-24 | 1,044 | 1,044 | 1,036 | 1,037 | 34,500 | 1,037 |
| 2025-01-23 | 1,052 | 1,052 | 1,033 | 1,044 | 43,500 | 1,044 |
| 2025-01-22 | 1,053 | 1,060 | 1,048 | 1,051 | 28,000 | 1,051 |
| 2025-01-21 | 1,053 | 1,054 | 1,047 | 1,053 | 13,000 | 1,053 |
| 2025-01-20 | 1,038 | 1,053 | 1,032 | 1,053 | 26,200 | 1,053 |
| 2025-01-17 | 1,038 | 1,039 | 1,026 | 1,031 | 30,100 | 1,031 |
| 2025-01-16 | 1,054 | 1,054 | 1,037 | 1,037 | 35,800 | 1,037 |
| 2025-01-15 | 1,048 | 1,055 | 1,046 | 1,055 | 22,500 | 1,055 |
| 2025-01-14 | 1,055 | 1,056 | 1,040 | 1,043 | 36,700 | 1,043 |
| 2025-01-10 | 1,050 | 1,057 | 1,045 | 1,055 | 15,200 | 1,055 |
| 2025-01-09 | 1,058 | 1,058 | 1,042 | 1,043 | 23,700 | 1,043 |
| 2025-01-08 | 1,061 | 1,061 | 1,047 | 1,050 | 40,400 | 1,050 |
| 2025-01-07 | 1,084 | 1,086 | 1,061 | 1,061 | 44,400 | 1,061 |
| 2025-01-06 | 1,050 | 1,066 | 1,044 | 1,061 | 63,800 | 1,061 |
分割・併合履歴 ： [2019-01-29]1株→2株 [2016-01-27]1株→2株