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
2024-12-061,0611,0761,0601,06148,9001,061
2024-12-051,0661,0731,0641,06730,5001,067
2024-12-041,0721,0731,0611,06550,6001,065
2024-12-031,0731,0831,0621,07969,4001,079
2024-12-021,0761,0841,0761,07640,2001,076
2024-11-291,0901,0941,0771,07786,5001,077
2024-11-281,0961,1051,0941,09742,2001,097
2024-11-271,1151,1171,0971,10371,2001,103
2024-11-261,1211,1271,1111,11141,0001,111
2024-11-251,1191,1321,1171,12037,5001,120
2024-11-221,1121,1291,1121,11547,0001,115
2024-11-211,1251,1311,1131,11555,9001,115
2024-11-201,1321,1441,1251,12940,7001,129
2024-11-191,1351,1491,1351,13939,0001,139
2024-11-181,1521,1621,1411,14243,8001,142
2024-11-151,1551,1661,1501,15162,4001,151
2024-11-141,1751,1791,1601,16455,9001,164
2024-11-131,1781,1881,1751,17716,8001,177
2024-11-121,1751,1901,1751,18027,7001,180
2024-11-111,1771,1841,1701,17825,3001,178
2024-11-081,1901,1941,1761,18029,4001,180
2024-11-071,1931,2031,1821,18938,3001,189
2024-11-061,1801,2091,1781,19139,6001,191
2024-11-051,1781,1841,1691,17726,4001,177
2024-11-011,1551,1841,1551,15552,0001,155
2024-10-311,1611,1641,1481,15160,4001,151
2024-10-301,1741,1741,1561,16151,8001,161
2024-10-291,1651,1801,1521,17959,8001,179
2024-10-281,1321,1641,1321,16052,4001,160
2024-10-251,1461,1601,1301,13166,7001,131
2024-10-241,1571,1721,1471,14999,3001,149
2024-10-231,1641,1801,1521,157335,3001,157
2024-10-221,2601,2701,2401,24075,9001,240
2024-10-211,2801,2911,2701,27033,7001,270
2024-10-181,3041,3041,2911,29114,7001,291
2024-10-171,3081,3091,2721,28552,6001,285
2024-10-161,2941,3191,2941,30215,3001,302
2024-10-151,3001,3091,2901,30213,1001,302
2024-10-111,3131,3191,3001,3007,8001,300
2024-10-101,2911,3201,2911,31213,2001,312
2024-10-091,3001,3011,2801,29121,4001,291
2024-10-081,3101,3371,3001,30650,7001,306
2024-10-071,3731,3731,3481,35911,4001,359
2024-10-041,3531,3561,3391,34210,7001,342
2024-10-031,3551,3601,3401,34413,1001,344
2024-10-021,3581,3841,3451,35329,1001,353
2024-10-011,3401,3601,3271,33625,1001,336
2024-09-301,3701,3701,3151,32465,4001,324
2024-09-271,2401,2701,2381,27020,8001,270
2024-09-261,2201,2351,2161,2289,6001,228
2024-09-251,2261,2331,2131,2204,9001,220
2024-09-241,2261,2291,2121,2266,4001,226
2024-09-201,2231,2301,2221,2225,2001,222
2024-09-191,2071,2351,2071,2236,3001,223
2024-09-181,2131,2431,2001,20712,1001,207
2024-09-171,2151,2391,1971,21113,8001,211
2024-09-131,2001,2041,1881,1886,9001,188
2024-09-121,2041,2041,1901,2004,4001,200
2024-09-111,1971,2061,1801,1886,4001,188
2024-09-101,2061,2071,1921,1965,7001,196
2024-09-091,1911,2061,1811,20610,7001,206
2024-09-061,2291,2291,1921,19323,0001,193
2024-09-051,2401,2451,2141,21413,8001,214
2024-09-041,2581,2581,2201,23310,4001,233
2024-09-031,2391,2591,2341,2587,1001,258
2024-09-021,2631,2631,2271,23513,3001,235
2024-08-301,2601,2651,2521,2638,5001,263
2024-08-291,2641,2661,2501,2549,7001,254
2024-08-281,2661,2661,2451,26411,2001,264
2024-08-271,2501,2701,2501,2676,4001,267
2024-08-261,2301,2671,2201,26718,4001,267
2024-08-231,2191,2341,2131,22513,4001,225
2024-08-221,2071,2251,2031,2255,1001,225
2024-08-211,2201,2201,2061,2076,5001,207
2024-08-201,1991,2331,1991,22314,4001,223
2024-08-191,2201,2211,1911,19117,1001,191
2024-08-161,1981,2361,1981,22016,5001,220
2024-08-151,2121,2121,1921,19712,3001,197
2024-08-141,2301,2301,2051,2129,4001,212
2024-08-131,1951,2301,1921,22015,5001,220
2024-08-091,1931,2151,1781,19623,7001,196
2024-08-081,1501,2101,1491,19138,9001,191
2024-08-071,1471,1711,1301,15534,5001,155
2024-08-061,1101,1591,1021,15947,7001,159
2024-08-051,1501,1621,0171,10092,1001,100
2024-08-021,2081,2161,1941,20048,0001,200
2024-08-011,2791,2811,2191,23246,3001,232
2024-07-311,3331,3351,2851,29066,2001,290
2024-07-301,3181,3501,3131,335107,8001,335
2024-07-291,4201,4241,4111,419101,5001,419
2024-07-261,4151,4171,4111,41731,9001,417
2024-07-251,4151,4181,4071,41530,7001,415
2024-07-241,4221,4301,4161,41636,9001,416
2024-07-231,4141,4181,4081,41329,3001,413
2024-07-221,4101,4111,3901,40732,7001,407
2024-07-191,3971,4041,3781,40039,1001,400
2024-07-181,3851,3911,3771,37848,7001,378
2024-07-171,3951,3991,3831,38446,4001,384
2024-07-161,4101,4111,3931,39458,7001,394
2024-07-121,4081,4101,3971,40925,8001,409
2024-07-111,4101,4101,3931,40841,4001,408
2024-07-101,4201,4211,4091,41027,9001,410
2024-07-091,4351,4351,4171,42034,7001,420
2024-07-081,4471,4521,4351,43524,7001,435
2024-07-051,4461,4461,4311,44621,0001,446
2024-07-041,4551,4551,4381,44629,4001,446
2024-07-031,4461,4531,4351,44817,6001,448
2024-07-021,4441,4591,4321,44030,2001,440
2024-07-011,4231,4391,4161,43924,0001,439
2024-06-281,4311,4351,4141,41439,2001,414
2024-06-271,4111,4331,4061,42636,6001,426
2024-06-261,4091,4191,4031,41222,1001,412
2024-06-251,4101,4201,4001,40919,0001,409
2024-06-241,4401,4401,4161,41624,4001,416
2024-06-211,4201,4361,4171,4328,5001,432
2024-06-201,4341,4341,4051,41311,5001,413
2024-06-191,4191,4301,4191,42511,1001,425
2024-06-181,4181,4221,4101,41918,3001,419
2024-06-171,3971,4181,3801,40524,9001,405
2024-06-141,4201,4311,3721,40380,8001,403
2024-06-131,4601,4651,4401,45515,4001,455
2024-06-121,4751,4801,4451,45619,9001,456
2024-06-111,4701,4801,4601,47217,2001,472
2024-06-101,4851,4921,4701,47016,1001,470
2024-06-071,4521,4841,4521,48414,9001,484
2024-06-061,4981,4981,4501,45420,2001,454
2024-06-051,4821,4961,4711,48614,3001,486
2024-06-041,4581,4971,4571,49033,8001,490
2024-06-031,4541,4651,4431,45726,9001,457
2024-05-311,4391,4551,4301,43912,7001,439
2024-05-301,4081,4401,4001,43917,0001,439
2024-05-291,4401,4401,4051,40814,6001,408
2024-05-281,4491,4501,4311,4354,9001,435
2024-05-271,4591,4591,4231,45013,8001,450
2024-05-241,4361,4501,4311,4504,9001,450
2024-05-231,4571,4571,4361,4366,9001,436
2024-05-221,4581,4581,4431,4488,0001,448
2024-05-211,4671,4761,4561,4585,4001,458
2024-05-201,4601,4801,4521,45514,2001,455
2024-05-171,4191,4611,4191,45220,4001,452
2024-05-161,4381,4381,4121,4265,4001,426
2024-05-151,4491,4491,4291,4359,0001,435
2024-05-141,4381,4621,4211,44618,2001,446
2024-05-131,4061,4401,4061,42116,3001,421
2024-05-101,4151,4191,4061,4066,3001,406
2024-05-091,4331,4331,4041,41512,2001,415
2024-05-081,4351,4501,4251,43511,7001,435
2024-05-071,4251,4441,4151,42517,4001,425
2024-05-021,4421,4481,4221,42515,2001,425
2024-05-011,4101,4571,4101,44837,8001,448
2024-04-301,4441,4441,4151,41515,8001,415
2024-04-261,4661,4661,4381,43923,8001,439
2024-04-251,4661,4901,4561,47116,3001,471
2024-04-241,5011,5091,4651,46718,3001,467
2024-04-231,4731,5101,4651,49748,7001,497
2024-04-221,4201,4601,4201,45820,6001,458
2024-04-191,4381,4381,4031,42018,1001,420
2024-04-181,4071,4401,4001,44013,8001,440
2024-04-171,4251,4401,3801,39021,1001,390
2024-04-161,4571,4571,4191,42518,5001,425
2024-04-151,4411,4651,4411,44522,0001,445
2024-04-121,4201,4481,4111,43823,1001,438
2024-04-111,3881,4291,3821,40036,5001,400
2024-04-101,3781,3901,3701,3908,5001,390
2024-04-091,3781,3801,3621,37813,5001,378
2024-04-081,3801,3801,3521,35610,9001,356
2024-04-051,3631,3801,3471,37913,4001,379
2024-04-041,3871,3871,3501,36215,6001,362
2024-04-031,3451,3881,3441,37820,4001,378
2024-04-021,3871,3891,3491,35223,3001,352
2024-04-011,3831,4001,3651,36537,2001,365
2024-03-291,3771,3801,3501,35332,1001,353
2024-03-281,3251,3491,3201,34721,4001,347
2024-03-271,3061,3271,3011,32519,0001,325
2024-03-261,3341,3501,3031,30636,4001,306
2024-03-251,2751,3051,2701,30437,9001,304
2024-03-221,2381,2651,2351,26526,3001,265
2024-03-211,2391,2391,2191,22317,1001,223
2024-03-191,2231,2361,2201,22311,8001,223
2024-03-181,2131,2301,2131,22315,6001,223
2024-03-151,2271,2341,2001,20922,0001,209
2024-03-141,2071,2221,2001,22220,0001,222
2024-03-131,2211,2371,2071,21011,9001,210
2024-03-121,2121,2231,2061,2156,3001,215
2024-03-111,2311,2311,2061,21322,7001,213
2024-03-081,2231,2441,2211,24114,8001,241
2024-03-071,2451,2471,2331,2336,7001,233
2024-03-061,2401,2451,2211,2455,6001,245
2024-03-051,2261,2401,2151,24015,2001,240
2024-03-041,2501,2501,2261,22613,1001,226
2024-03-011,2661,2671,2441,24712,8001,247
2024-02-291,2801,2801,2561,25718,8001,257
2024-02-281,2771,2871,2731,28413,9001,284
2024-02-271,2651,2771,2541,27715,0001,277
2024-02-261,2501,2601,2411,2548,4001,254
2024-02-221,2601,2601,2331,23813,0001,238
2024-02-211,2701,2711,2431,2509,3001,250
2024-02-201,2501,2671,2401,26419,9001,264
2024-02-191,2221,2481,2221,24712,9001,247
2024-02-161,2021,2231,2021,2149,6001,214
2024-02-151,2551,2551,2041,20422,5001,204
2024-02-141,2551,2561,2411,2417,2001,241
2024-02-131,2671,2671,2411,26013,5001,260
2024-02-091,2591,2751,2511,26013,4001,260
2024-02-081,2491,2631,2321,25514,3001,255
2024-02-071,2751,2751,2341,24518,5001,245
2024-02-061,2601,2761,2501,27319,5001,273
2024-02-051,2481,2541,2381,2518,5001,251
2024-02-021,2491,2551,2361,2387,9001,238
2024-02-011,2481,2691,2371,23722,0001,237
2024-01-311,2211,2501,2201,24425,1001,244
2024-01-301,2541,2541,2121,21687,8001,216
2024-01-291,2771,2871,2641,27735,0001,277
2024-01-261,2511,2901,2471,27731,6001,277
2024-01-251,2491,2681,2331,25017,4001,250
2024-01-241,2781,2781,2331,24547,4001,245
2024-01-231,2561,2901,2561,27836,6001,278
2024-01-221,2571,2621,2451,25515,4001,255
2024-01-191,2601,2651,2451,2548,9001,254
2024-01-181,2541,2581,2451,25610,6001,256
2024-01-171,2531,2561,2421,24219,6001,242
2024-01-161,2601,2621,2351,24224,4001,242
2024-01-151,2411,2651,2361,26027,0001,260
2024-01-121,2501,2501,2261,24110,9001,241
2024-01-111,2621,2621,2401,24117,0001,241
2024-01-101,2591,2751,2461,25525,7001,255
2024-01-091,2171,2561,2171,25640,3001,256
2024-01-051,2251,2251,1931,21031,3001,210
2024-01-041,2241,2241,2021,22218,0001,222

分割・併合履歴 : [2019-01-29]1株→2株 [2016-01-27]1株→2株