1. HOME >
  2. 株価時系列 >
  3. 3418 >
  4. 2023年

3418 (株)バルニバービ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,2061,2331,1991,22424,1001,224
2023-12-281,1511,2051,1381,19943,7001,199
2023-12-271,1301,1531,1241,14549,9001,145
2023-12-261,1511,1531,1321,13748,6001,137
2023-12-251,1691,1751,1521,15233,3001,152
2023-12-221,1781,1921,1641,16424,3001,164
2023-12-211,1651,1761,1531,17231,7001,172
2023-12-201,1751,1831,1681,17721,0001,177
2023-12-191,1491,1801,1471,18027,9001,180
2023-12-181,1601,1601,1341,14831,1001,148
2023-12-151,1901,2201,1441,17482,1001,174
2023-12-141,2371,2451,1921,19843,6001,198
2023-12-131,2341,2481,2241,22413,5001,224
2023-12-121,2451,2491,2291,23417,4001,234
2023-12-111,2481,2521,2341,2377,9001,237
2023-12-081,2601,2631,2271,23922,9001,239
2023-12-071,2721,2721,2571,2619,2001,261
2023-12-061,2601,2831,2601,27016,8001,270
2023-12-051,2591,2791,2461,24622,9001,246
2023-12-041,2431,2751,2381,27529,6001,275
2023-12-011,2431,2441,2361,2376,8001,237
2023-11-301,2431,2431,2291,23516,1001,235
2023-11-291,2451,2501,2351,24222,1001,242
2023-11-281,2421,2551,2421,24512,5001,245
2023-11-271,2411,2511,2401,24110,4001,241
2023-11-241,2471,2481,2371,24016,6001,240
2023-11-221,2501,2551,2351,24525,2001,245
2023-11-211,2501,2571,2401,25320,3001,253
2023-11-201,2351,2511,2351,24516,0001,245
2023-11-171,2271,2371,2241,23415,8001,234
2023-11-161,2551,2551,2301,23514,2001,235
2023-11-151,2471,2541,2421,25117,5001,251
2023-11-141,2361,2411,2211,23827,4001,238
2023-11-131,2211,2281,2141,21516,2001,215
2023-11-101,2201,2301,2131,22113,1001,221
2023-11-091,2361,2411,2191,22321,2001,223
2023-11-081,2471,2551,2281,24343,0001,243
2023-11-071,2431,2501,2191,23440,9001,234
2023-11-061,2201,2421,2201,23731,5001,237
2023-11-021,1991,2151,1951,21528,5001,215
2023-11-011,1771,2011,1771,19449,8001,194
2023-10-311,1481,1771,1381,16645,8001,166
2023-10-301,1571,1571,1351,14525,6001,145
2023-10-271,1321,1581,1321,15872,0001,158
2023-10-261,1301,1351,1191,12433,5001,124
2023-10-251,1341,1461,1291,13671,3001,136
2023-10-241,1221,1351,1101,13051,0001,130
2023-10-231,1301,1381,1211,12129,9001,121
2023-10-201,1151,1331,1011,12357,3001,123
2023-10-191,1251,1341,1161,12067,8001,120
2023-10-181,1301,1421,1131,138266,7001,138
2023-10-171,2021,2191,1711,181107,5001,181
2023-10-161,2421,2461,2161,21936,4001,219
2023-10-131,2991,3171,2611,26932,4001,269
2023-10-121,3011,3211,2741,31364,0001,313
2023-10-111,3601,3601,3381,33813,1001,338
2023-10-101,3771,3771,3351,34036,7001,340
2023-10-061,3551,3671,3451,36321,4001,363
2023-10-051,3261,3631,3261,35641,9001,356
2023-10-041,3301,3451,3101,32934,3001,329
2023-10-031,3901,3981,3481,34845,0001,348
2023-10-021,4251,4331,3901,39021,0001,390
2023-09-291,4091,4251,3961,41823,6001,418
2023-09-281,4101,4301,3821,39036,9001,390
2023-09-271,4221,4271,4021,42027,9001,420
2023-09-261,4601,4601,4221,43527,3001,435
2023-09-251,4641,4691,4331,45930,8001,459
2023-09-221,4621,4781,4511,47216,0001,472
2023-09-211,5101,5261,4681,46821,6001,468
2023-09-201,4601,5531,4401,51483,5001,514
2023-09-191,3771,4641,3771,46466,9001,464
2023-09-151,4101,4111,3351,381197,6001,381
2023-09-141,5111,5551,4781,48897,5001,488
2023-09-131,5051,5081,4911,50711,7001,507
2023-09-121,5091,5221,4921,50519,9001,505
2023-09-111,4921,5111,4891,50018,1001,500
2023-09-081,4721,4961,4721,49610,3001,496
2023-09-071,4821,4921,4741,48613,7001,486
2023-09-061,4741,5021,4581,49134,2001,491
2023-09-051,5011,5031,4601,48238,3001,482
2023-09-041,5271,5271,5031,50317,1001,503
2023-09-011,5311,5311,5091,52314,0001,523
2023-08-311,5241,5451,5201,52520,6001,525
2023-08-301,5021,5221,5021,52015,8001,520
2023-08-291,4841,5171,4841,50712,3001,507
2023-08-281,4931,5011,4781,4848,2001,484
2023-08-251,4901,5061,4781,49613,1001,496
2023-08-241,4801,5271,4721,50824,6001,508
2023-08-231,4501,4901,4491,49021,8001,490
2023-08-221,4611,4691,4401,45310,3001,453
2023-08-211,4281,4791,4111,46322,4001,463
2023-08-181,4351,4581,4301,43124,2001,431
2023-08-171,4731,4761,4381,46526,6001,465
2023-08-161,4911,4971,4741,47718,5001,477
2023-08-151,4911,5041,4841,50013,6001,500
2023-08-141,5151,5151,4881,50511,5001,505
2023-08-101,4651,5121,4621,51121,1001,511
2023-08-091,4771,4771,4561,46512,2001,465
2023-08-081,5141,5141,4761,48013,9001,480
2023-08-071,4891,5071,4681,50717,1001,507
2023-08-041,4581,4861,4481,48021,4001,480
2023-08-031,4501,4641,4441,45828,6001,458
2023-08-021,5001,5001,4521,45542,9001,455
2023-08-011,4921,5141,4691,50430,0001,504
2023-07-311,5051,5151,4801,49359,1001,493
2023-07-281,5521,5751,4861,509135,0001,509
2023-07-271,6681,6721,6351,66078,5001,660
2023-07-261,6471,6511,6211,65045,3001,650
2023-07-251,6721,6721,6301,64038,7001,640
2023-07-241,6811,6941,6421,64947,5001,649
2023-07-211,6951,7011,6621,67642,6001,676
2023-07-201,6711,7041,6581,68856,6001,688
2023-07-191,6251,6731,6201,66658,1001,666
2023-07-181,5891,6431,5781,64051,0001,640
2023-07-141,6001,6061,5401,56054,7001,560
2023-07-131,6161,6201,5731,58579,4001,585
2023-07-121,6961,7021,6291,63260,7001,632
2023-07-111,7431,7431,6821,68850,7001,688
2023-07-101,7291,7581,7081,71554,4001,715
2023-07-071,6991,7051,6611,68954,2001,689
2023-07-061,7111,7601,6761,70580,4001,705
2023-07-051,7301,7341,6881,69463,5001,694
2023-07-041,6881,7271,6541,72076,6001,720
2023-07-031,6401,6621,6021,64671,6001,646
2023-06-301,5461,6481,5451,613170,4001,613
2023-06-291,4971,5901,4851,553301,8001,553
2023-06-281,4271,4271,3911,39535,9001,395
2023-06-271,4341,4341,4081,41314,9001,413
2023-06-261,4771,4771,4241,43231,1001,432
2023-06-231,4551,4771,4261,45346,6001,453
2023-06-221,4501,4621,4201,42545,1001,425
2023-06-211,5031,5101,4721,47451,5001,474
2023-06-201,4251,5101,4191,50365,0001,503
2023-06-191,4011,4441,3751,42548,4001,425
2023-06-161,4291,4291,3821,39044,8001,390
2023-06-151,4101,4471,4001,42943,5001,429
2023-06-141,4861,4861,3571,400149,2001,400
2023-06-131,5251,5681,5041,517115,7001,517
2023-06-121,5071,5181,4801,51543,9001,515
2023-06-091,4801,5271,4721,49736,5001,497
2023-06-081,4701,4951,4601,46834,4001,468
2023-06-071,5301,5501,4711,48548,1001,485
2023-06-061,4401,5351,4391,53068,0001,530
2023-06-051,4061,4431,4061,43532,8001,435
2023-06-021,4071,4141,3931,40626,5001,406
2023-06-011,3421,4021,3371,39745,0001,397
2023-05-311,3311,3511,3211,34220,0001,342
2023-05-301,3351,3351,3131,32912,8001,329
2023-05-291,3551,3551,3221,33215,7001,332
2023-05-261,3561,3561,3281,34119,9001,341
2023-05-251,3211,3551,2991,35543,1001,355
2023-05-241,2981,3151,2921,31013,5001,310
2023-05-231,3351,3351,2901,30126,3001,301
2023-05-221,2911,3371,2901,32536,5001,325
2023-05-191,3211,3211,2691,27663,1001,276
2023-05-181,3201,3321,2921,32153,1001,321
2023-05-171,3331,3581,3101,31939,1001,319
2023-05-161,3451,3581,2851,33359,2001,333
2023-05-151,2801,3501,2711,340126,9001,340
2023-05-121,1811,2441,1811,19131,3001,191
2023-05-111,1801,2101,1701,17134,8001,171
2023-05-101,2401,2401,1821,20526,9001,205
2023-05-091,2691,2701,2201,24443,6001,244
2023-05-081,2181,2701,2181,27061,7001,270
2023-05-021,2001,2281,1501,202107,8001,202
2023-05-011,1111,1231,1061,12112,8001,121
2023-04-281,1291,1291,0871,10325,9001,103
2023-04-271,1201,1231,1021,11510,2001,115
2023-04-261,0901,1081,0901,10013,4001,100
2023-04-251,1071,1151,0901,09025,4001,090
2023-04-241,0951,1061,0751,09522,3001,095
2023-04-211,0941,0991,0681,07017,1001,070
2023-04-201,0501,0851,0481,08029,9001,080
2023-04-191,0411,0501,0401,05010,3001,050
2023-04-181,0401,0401,0341,0398,6001,039
2023-04-171,0301,0381,0261,02911,4001,029
2023-04-141,0271,0301,0161,02411,5001,024
2023-04-131,0131,0281,0111,0206,7001,020
2023-04-121,0161,0161,0081,0133,0001,013
2023-04-111,0071,0159991,01011,8001,010
2023-04-101,0201,0211,0061,0077,5001,007
2023-04-071,0191,0191,0101,0172,8001,017
2023-04-061,0171,0171,0051,0103,6001,010
2023-04-051,0111,0181,0041,0084,3001,008
2023-04-041,0221,0241,0151,0204,1001,020
2023-04-031,0301,0301,0191,0214,9001,021
2023-03-311,0301,0301,0061,02713,2001,027
2023-03-301,0111,0271,0101,0158,0001,015
2023-03-299991,0099991,0037,8001,003
2023-03-281,0001,0109999997,200999
2023-03-271,0311,0311,0011,00116,7001,001
2023-03-249911,0019891,0017,1001,001
2023-03-239931,0009929927,300992
2023-03-221,0081,0089879937,700993
2023-03-209991,00598798715,600987
2023-03-171,0201,0219861,00547,6001,005
2023-03-169981,0239881,01832,8001,018
2023-03-151,1351,1351,0181,018165,0001,018
2023-03-149839869829854,900985
2023-03-139879899829835,500983
2023-03-109919919879876,200987
2023-03-099869909869903,500990
2023-03-089859889819866,400986
2023-03-079859879839853,800985
2023-03-069879909849857,000985
2023-03-039859909859872,800987
2023-03-029909929879884,700988
2023-03-019979989909953,000995
2023-02-289979979899975,400997
2023-02-279949959849956,200995
2023-02-249819899809878,400987
2023-02-229899899829823,900982
2023-02-219879889829874,000987
2023-02-209899899869875,800987
2023-02-179819909819883,400988
2023-02-169939939809898,100989
2023-02-159919929839922,200992
2023-02-149919929849926,100992
2023-02-139959959859933,100993
2023-02-109959959879912,700991
2023-02-099919979899953,600995
2023-02-089969969879913,100991
2023-02-079899949879943,100994
2023-02-069949949819863,600986
2023-02-039839889809803,200980
2023-02-0299799797798312,500983
2023-02-019959969909956,400995
2023-01-3199699998799714,500997
2023-01-3096599896598540,500985
2023-01-271,0201,0291,0171,02726,8001,027
2023-01-261,0251,0251,0201,02512,6001,025
2023-01-251,0291,0301,0231,02911,3001,029
2023-01-241,0331,0341,0251,02911,7001,029
2023-01-231,0361,0381,0281,02811,9001,028
2023-01-201,0221,0331,0221,03015,1001,030
2023-01-191,0121,0251,0121,02013,2001,020
2023-01-181,0151,0181,0111,01314,2001,013
2023-01-171,0071,0131,0071,0107,3001,010
2023-01-161,0301,0301,0031,00632,0001,006
2023-01-139949989909987,400998
2023-01-129929959889955,600995
2023-01-119899929889925,800992
2023-01-109949949869869,000986
2023-01-069949949829876,600987
2023-01-059929939819827,700982
2023-01-049859929839906,900990

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