3418 (株)バルニバービ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,466 | 1,466 | 1,438 | 1,439 | 23,800 | 1,439 |
| 2024-04-25 | 1,466 | 1,490 | 1,456 | 1,471 | 16,300 | 1,471 |
| 2024-04-24 | 1,501 | 1,509 | 1,465 | 1,467 | 18,300 | 1,467 |
| 2024-04-23 | 1,473 | 1,510 | 1,465 | 1,497 | 48,700 | 1,497 |
| 2024-04-22 | 1,420 | 1,460 | 1,420 | 1,458 | 20,600 | 1,458 |
| 2024-04-19 | 1,438 | 1,438 | 1,403 | 1,420 | 18,100 | 1,420 |
| 2024-04-18 | 1,407 | 1,440 | 1,400 | 1,440 | 13,800 | 1,440 |
| 2024-04-17 | 1,425 | 1,440 | 1,380 | 1,390 | 21,100 | 1,390 |
| 2024-04-16 | 1,457 | 1,457 | 1,419 | 1,425 | 18,500 | 1,425 |
| 2024-04-15 | 1,441 | 1,465 | 1,441 | 1,445 | 22,000 | 1,445 |
| 2024-04-12 | 1,420 | 1,448 | 1,411 | 1,438 | 23,100 | 1,438 |
| 2024-04-11 | 1,388 | 1,429 | 1,382 | 1,400 | 36,500 | 1,400 |
| 2024-04-10 | 1,378 | 1,390 | 1,370 | 1,390 | 8,500 | 1,390 |
| 2024-04-09 | 1,378 | 1,380 | 1,362 | 1,378 | 13,500 | 1,378 |
| 2024-04-08 | 1,380 | 1,380 | 1,352 | 1,356 | 10,900 | 1,356 |
| 2024-04-05 | 1,363 | 1,380 | 1,347 | 1,379 | 13,400 | 1,379 |
| 2024-04-04 | 1,387 | 1,387 | 1,350 | 1,362 | 15,600 | 1,362 |
| 2024-04-03 | 1,345 | 1,388 | 1,344 | 1,378 | 20,400 | 1,378 |
| 2024-04-02 | 1,387 | 1,389 | 1,349 | 1,352 | 23,300 | 1,352 |
| 2024-04-01 | 1,383 | 1,400 | 1,365 | 1,365 | 37,200 | 1,365 |
| 2024-03-29 | 1,377 | 1,380 | 1,350 | 1,353 | 32,100 | 1,353 |
| 2024-03-28 | 1,325 | 1,349 | 1,320 | 1,347 | 21,400 | 1,347 |
| 2024-03-27 | 1,306 | 1,327 | 1,301 | 1,325 | 19,000 | 1,325 |
| 2024-03-26 | 1,334 | 1,350 | 1,303 | 1,306 | 36,400 | 1,306 |
| 2024-03-25 | 1,275 | 1,305 | 1,270 | 1,304 | 37,900 | 1,304 |
| 2024-03-22 | 1,238 | 1,265 | 1,235 | 1,265 | 26,300 | 1,265 |
| 2024-03-21 | 1,239 | 1,239 | 1,219 | 1,223 | 17,100 | 1,223 |
| 2024-03-19 | 1,223 | 1,236 | 1,220 | 1,223 | 11,800 | 1,223 |
| 2024-03-18 | 1,213 | 1,230 | 1,213 | 1,223 | 15,600 | 1,223 |
| 2024-03-15 | 1,227 | 1,234 | 1,200 | 1,209 | 22,000 | 1,209 |
| 2024-03-14 | 1,207 | 1,222 | 1,200 | 1,222 | 20,000 | 1,222 |
| 2024-03-13 | 1,221 | 1,237 | 1,207 | 1,210 | 11,900 | 1,210 |
| 2024-03-12 | 1,212 | 1,223 | 1,206 | 1,215 | 6,300 | 1,215 |
| 2024-03-11 | 1,231 | 1,231 | 1,206 | 1,213 | 22,700 | 1,213 |
| 2024-03-08 | 1,223 | 1,244 | 1,221 | 1,241 | 14,800 | 1,241 |
| 2024-03-07 | 1,245 | 1,247 | 1,233 | 1,233 | 6,700 | 1,233 |
| 2024-03-06 | 1,240 | 1,245 | 1,221 | 1,245 | 5,600 | 1,245 |
| 2024-03-05 | 1,226 | 1,240 | 1,215 | 1,240 | 15,200 | 1,240 |
| 2024-03-04 | 1,250 | 1,250 | 1,226 | 1,226 | 13,100 | 1,226 |
| 2024-03-01 | 1,266 | 1,267 | 1,244 | 1,247 | 12,800 | 1,247 |
| 2024-02-29 | 1,280 | 1,280 | 1,256 | 1,257 | 18,800 | 1,257 |
| 2024-02-28 | 1,277 | 1,287 | 1,273 | 1,284 | 13,900 | 1,284 |
| 2024-02-27 | 1,265 | 1,277 | 1,254 | 1,277 | 15,000 | 1,277 |
| 2024-02-26 | 1,250 | 1,260 | 1,241 | 1,254 | 8,400 | 1,254 |
| 2024-02-22 | 1,260 | 1,260 | 1,233 | 1,238 | 13,000 | 1,238 |
| 2024-02-21 | 1,270 | 1,271 | 1,243 | 1,250 | 9,300 | 1,250 |
| 2024-02-20 | 1,250 | 1,267 | 1,240 | 1,264 | 19,900 | 1,264 |
| 2024-02-19 | 1,222 | 1,248 | 1,222 | 1,247 | 12,900 | 1,247 |
| 2024-02-16 | 1,202 | 1,223 | 1,202 | 1,214 | 9,600 | 1,214 |
| 2024-02-15 | 1,255 | 1,255 | 1,204 | 1,204 | 22,500 | 1,204 |
| 2024-02-14 | 1,255 | 1,256 | 1,241 | 1,241 | 7,200 | 1,241 |
| 2024-02-13 | 1,267 | 1,267 | 1,241 | 1,260 | 13,500 | 1,260 |
| 2024-02-09 | 1,259 | 1,275 | 1,251 | 1,260 | 13,400 | 1,260 |
| 2024-02-08 | 1,249 | 1,263 | 1,232 | 1,255 | 14,300 | 1,255 |
| 2024-02-07 | 1,275 | 1,275 | 1,234 | 1,245 | 18,500 | 1,245 |
| 2024-02-06 | 1,260 | 1,276 | 1,250 | 1,273 | 19,500 | 1,273 |
| 2024-02-05 | 1,248 | 1,254 | 1,238 | 1,251 | 8,500 | 1,251 |
| 2024-02-02 | 1,249 | 1,255 | 1,236 | 1,238 | 7,900 | 1,238 |
| 2024-02-01 | 1,248 | 1,269 | 1,237 | 1,237 | 22,000 | 1,237 |
| 2024-01-31 | 1,221 | 1,250 | 1,220 | 1,244 | 25,100 | 1,244 |
| 2024-01-30 | 1,254 | 1,254 | 1,212 | 1,216 | 87,800 | 1,216 |
| 2024-01-29 | 1,277 | 1,287 | 1,264 | 1,277 | 35,000 | 1,277 |
| 2024-01-26 | 1,251 | 1,290 | 1,247 | 1,277 | 31,600 | 1,277 |
| 2024-01-25 | 1,249 | 1,268 | 1,233 | 1,250 | 17,400 | 1,250 |
| 2024-01-24 | 1,278 | 1,278 | 1,233 | 1,245 | 47,400 | 1,245 |
| 2024-01-23 | 1,256 | 1,290 | 1,256 | 1,278 | 36,600 | 1,278 |
| 2024-01-22 | 1,257 | 1,262 | 1,245 | 1,255 | 15,400 | 1,255 |
| 2024-01-19 | 1,260 | 1,265 | 1,245 | 1,254 | 8,900 | 1,254 |
| 2024-01-18 | 1,254 | 1,258 | 1,245 | 1,256 | 10,600 | 1,256 |
| 2024-01-17 | 1,253 | 1,256 | 1,242 | 1,242 | 19,600 | 1,242 |
| 2024-01-16 | 1,260 | 1,262 | 1,235 | 1,242 | 24,400 | 1,242 |
| 2024-01-15 | 1,241 | 1,265 | 1,236 | 1,260 | 27,000 | 1,260 |
| 2024-01-12 | 1,250 | 1,250 | 1,226 | 1,241 | 10,900 | 1,241 |
| 2024-01-11 | 1,262 | 1,262 | 1,240 | 1,241 | 17,000 | 1,241 |
| 2024-01-10 | 1,259 | 1,275 | 1,246 | 1,255 | 25,700 | 1,255 |
| 2024-01-09 | 1,217 | 1,256 | 1,217 | 1,256 | 40,300 | 1,256 |
| 2024-01-05 | 1,225 | 1,225 | 1,193 | 1,210 | 31,300 | 1,210 |
| 2024-01-04 | 1,224 | 1,224 | 1,202 | 1,222 | 18,000 | 1,222 |
分割・併合履歴 ： [2019-01-29]1株→2株 [2016-01-27]1株→2株
