3548 (株)バロックジャパンリミテッド 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 671 | 673 | 646 | 652 | 235,700 | 652 |
| 2025-04-03 | 680 | 684 | 674 | 683 | 140,800 | 683 |
| 2025-04-02 | 700 | 700 | 683 | 685 | 60,500 | 685 |
| 2025-04-01 | 703 | 703 | 692 | 693 | 60,400 | 693 |
| 2025-03-31 | 706 | 710 | 698 | 698 | 78,900 | 698 |
| 2025-03-28 | 713 | 715 | 709 | 713 | 49,500 | 713 |
| 2025-03-27 | 710 | 717 | 708 | 716 | 78,400 | 716 |
| 2025-03-26 | 710 | 714 | 707 | 714 | 82,600 | 714 |
| 2025-03-25 | 701 | 709 | 700 | 708 | 98,100 | 708 |
| 2025-03-24 | 698 | 704 | 696 | 700 | 131,100 | 700 |
| 2025-03-21 | 697 | 699 | 695 | 698 | 44,100 | 698 |
| 2025-03-19 | 700 | 700 | 694 | 694 | 70,500 | 694 |
| 2025-03-18 | 698 | 700 | 696 | 697 | 82,500 | 697 |
| 2025-03-17 | 697 | 699 | 691 | 693 | 90,800 | 693 |
| 2025-03-14 | 684 | 697 | 683 | 695 | 167,300 | 695 |
| 2025-03-13 | 685 | 689 | 680 | 681 | 98,700 | 681 |
| 2025-03-12 | 682 | 687 | 681 | 685 | 80,100 | 685 |
| 2025-03-11 | 672 | 684 | 665 | 684 | 202,600 | 684 |
| 2025-03-10 | 672 | 677 | 668 | 675 | 156,900 | 675 |
| 2025-03-07 | 678 | 678 | 671 | 672 | 161,800 | 672 |
| 2025-03-06 | 683 | 684 | 675 | 680 | 145,000 | 680 |
| 2025-03-05 | 674 | 684 | 673 | 682 | 172,000 | 682 |
| 2025-03-04 | 679 | 682 | 671 | 675 | 206,400 | 675 |
| 2025-03-03 | 690 | 693 | 678 | 682 | 248,300 | 682 |
| 2025-02-28 | 706 | 707 | 688 | 688 | 322,500 | 688 |
| 2025-02-27 | 705 | 720 | 700 | 705 | 619,500 | 705 |
| 2025-02-26 | 760 | 766 | 757 | 758 | 440,400 | 758 |
| 2025-02-25 | 771 | 771 | 762 | 764 | 273,400 | 764 |
| 2025-02-21 | 775 | 777 | 768 | 769 | 226,200 | 769 |
| 2025-02-20 | 778 | 778 | 773 | 775 | 61,600 | 775 |
| 2025-02-19 | 777 | 779 | 769 | 774 | 217,600 | 774 |
| 2025-02-18 | 781 | 781 | 777 | 777 | 89,700 | 777 |
| 2025-02-17 | 784 | 786 | 777 | 780 | 119,400 | 780 |
| 2025-02-14 | 788 | 788 | 780 | 780 | 129,700 | 780 |
| 2025-02-13 | 788 | 794 | 785 | 790 | 190,100 | 790 |
| 2025-02-12 | 786 | 789 | 786 | 788 | 74,200 | 788 |
| 2025-02-10 | 785 | 788 | 781 | 785 | 84,900 | 785 |
| 2025-02-07 | 787 | 789 | 784 | 787 | 91,400 | 787 |
| 2025-02-06 | 790 | 791 | 786 | 790 | 73,100 | 790 |
| 2025-02-05 | 790 | 792 | 787 | 791 | 81,500 | 791 |
| 2025-02-04 | 787 | 789 | 785 | 786 | 67,600 | 786 |
| 2025-02-03 | 789 | 789 | 785 | 786 | 87,800 | 786 |
| 2025-01-31 | 791 | 791 | 786 | 790 | 82,500 | 790 |
| 2025-01-30 | 791 | 798 | 789 | 793 | 173,400 | 793 |
| 2025-01-29 | 792 | 792 | 788 | 788 | 53,700 | 788 |
| 2025-01-28 | 790 | 792 | 788 | 789 | 77,200 | 789 |
| 2025-01-27 | 787 | 793 | 786 | 790 | 84,700 | 790 |
| 2025-01-24 | 781 | 786 | 780 | 786 | 33,200 | 786 |
| 2025-01-23 | 782 | 787 | 779 | 781 | 75,200 | 781 |
| 2025-01-22 | 782 | 785 | 781 | 782 | 45,500 | 782 |
| 2025-01-21 | 782 | 782 | 777 | 779 | 32,400 | 779 |
| 2025-01-20 | 782 | 783 | 776 | 776 | 61,900 | 776 |
| 2025-01-17 | 776 | 781 | 773 | 779 | 64,700 | 779 |
| 2025-01-16 | 773 | 782 | 772 | 775 | 56,000 | 775 |
| 2025-01-15 | 785 | 786 | 768 | 773 | 177,000 | 773 |
| 2025-01-14 | 795 | 795 | 785 | 786 | 144,400 | 786 |
| 2025-01-10 | 791 | 795 | 791 | 792 | 45,800 | 792 |
| 2025-01-09 | 794 | 796 | 792 | 793 | 77,400 | 793 |
| 2025-01-08 | 798 | 799 | 795 | 796 | 66,400 | 796 |
| 2025-01-07 | 800 | 800 | 794 | 800 | 83,400 | 800 |
| 2025-01-06 | 799 | 803 | 797 | 798 | 112,400 | 798 |
分割・併合履歴 ： なし