3548 (株)バロックジャパンリミテッド 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 774 | 777 | 773 | 777 | 14,200 | 777 |
| 2024-11-21 | 775 | 779 | 773 | 773 | 24,500 | 773 |
| 2024-11-20 | 778 | 780 | 775 | 777 | 15,800 | 777 |
| 2024-11-19 | 778 | 782 | 778 | 778 | 22,900 | 778 |
| 2024-11-18 | 774 | 779 | 773 | 778 | 17,500 | 778 |
| 2024-11-15 | 776 | 778 | 772 | 777 | 29,200 | 777 |
| 2024-11-14 | 780 | 782 | 778 | 779 | 16,000 | 779 |
| 2024-11-13 | 778 | 782 | 778 | 778 | 22,800 | 778 |
| 2024-11-12 | 778 | 783 | 778 | 782 | 27,700 | 782 |
| 2024-11-11 | 775 | 781 | 775 | 780 | 19,600 | 780 |
| 2024-11-08 | 786 | 786 | 776 | 776 | 37,400 | 776 |
| 2024-11-07 | 780 | 787 | 779 | 781 | 81,600 | 781 |
| 2024-11-06 | 778 | 779 | 773 | 778 | 43,800 | 778 |
| 2024-11-05 | 773 | 775 | 768 | 771 | 37,400 | 771 |
| 2024-11-01 | 769 | 777 | 769 | 771 | 44,700 | 771 |
| 2024-10-31 | 771 | 777 | 767 | 772 | 61,200 | 772 |
| 2024-10-30 | 775 | 787 | 770 | 772 | 521,500 | 772 |
| 2024-10-29 | 763 | 773 | 762 | 768 | 46,600 | 768 |
| 2024-10-28 | 755 | 765 | 755 | 760 | 33,400 | 760 |
| 2024-10-25 | 762 | 764 | 755 | 755 | 78,700 | 755 |
| 2024-10-24 | 765 | 766 | 762 | 764 | 36,000 | 764 |
| 2024-10-23 | 777 | 779 | 766 | 766 | 34,600 | 766 |
| 2024-10-22 | 783 | 783 | 775 | 780 | 44,600 | 780 |
| 2024-10-21 | 779 | 783 | 778 | 782 | 63,900 | 782 |
| 2024-10-18 | 775 | 782 | 775 | 779 | 73,900 | 779 |
| 2024-10-17 | 767 | 775 | 766 | 774 | 48,700 | 774 |
| 2024-10-16 | 771 | 773 | 767 | 767 | 48,500 | 767 |
| 2024-10-15 | 771 | 777 | 769 | 775 | 58,700 | 775 |
| 2024-10-11 | 772 | 773 | 768 | 769 | 28,300 | 769 |
| 2024-10-10 | 772 | 773 | 768 | 771 | 33,700 | 771 |
| 2024-10-09 | 771 | 774 | 767 | 771 | 40,600 | 771 |
| 2024-10-08 | 768 | 773 | 766 | 767 | 71,900 | 767 |
| 2024-10-07 | 767 | 768 | 765 | 768 | 41,200 | 768 |
| 2024-10-04 | 762 | 767 | 761 | 763 | 60,500 | 763 |
| 2024-10-03 | 762 | 766 | 759 | 762 | 34,500 | 762 |
| 2024-10-02 | 758 | 762 | 757 | 757 | 49,800 | 757 |
| 2024-10-01 | 760 | 768 | 756 | 760 | 49,100 | 760 |
| 2024-09-30 | 761 | 766 | 759 | 762 | 61,100 | 762 |
| 2024-09-27 | 775 | 779 | 767 | 767 | 59,500 | 767 |
| 2024-09-26 | 778 | 779 | 771 | 779 | 99,600 | 779 |
| 2024-09-25 | 772 | 777 | 767 | 777 | 106,700 | 777 |
| 2024-09-24 | 772 | 774 | 766 | 772 | 69,600 | 772 |
| 2024-09-20 | 768 | 771 | 765 | 770 | 72,500 | 770 |
| 2024-09-19 | 764 | 768 | 761 | 761 | 44,900 | 761 |
| 2024-09-18 | 763 | 763 | 757 | 762 | 32,500 | 762 |
| 2024-09-17 | 757 | 765 | 754 | 765 | 48,900 | 765 |
| 2024-09-13 | 767 | 767 | 756 | 757 | 40,300 | 757 |
| 2024-09-12 | 757 | 760 | 751 | 760 | 47,700 | 760 |
| 2024-09-11 | 760 | 761 | 746 | 748 | 88,300 | 748 |
| 2024-09-10 | 764 | 770 | 760 | 760 | 28,600 | 760 |
| 2024-09-09 | 759 | 766 | 757 | 763 | 57,100 | 763 |
| 2024-09-06 | 770 | 770 | 761 | 761 | 39,700 | 761 |
| 2024-09-05 | 770 | 773 | 766 | 769 | 36,900 | 769 |
| 2024-09-04 | 770 | 776 | 765 | 765 | 80,500 | 765 |
| 2024-09-03 | 772 | 781 | 772 | 775 | 51,300 | 775 |
| 2024-09-02 | 788 | 788 | 771 | 771 | 50,000 | 771 |
| 2024-08-30 | 793 | 793 | 786 | 788 | 71,300 | 788 |
| 2024-08-29 | 760 | 791 | 760 | 790 | 315,600 | 790 |
| 2024-08-28 | 790 | 793 | 786 | 790 | 99,100 | 790 |
| 2024-08-27 | 794 | 794 | 789 | 789 | 66,700 | 789 |
| 2024-08-26 | 794 | 795 | 790 | 795 | 84,400 | 795 |
| 2024-08-23 | 795 | 800 | 794 | 796 | 43,500 | 796 |
| 2024-08-22 | 798 | 799 | 793 | 794 | 64,500 | 794 |
| 2024-08-21 | 794 | 796 | 792 | 795 | 46,800 | 795 |
| 2024-08-20 | 791 | 794 | 782 | 794 | 100,400 | 794 |
| 2024-08-19 | 790 | 791 | 781 | 791 | 54,500 | 791 |
| 2024-08-16 | 790 | 794 | 788 | 792 | 70,100 | 792 |
| 2024-08-15 | 778 | 789 | 775 | 789 | 66,900 | 789 |
| 2024-08-14 | 772 | 779 | 768 | 778 | 52,600 | 778 |
| 2024-08-13 | 772 | 772 | 766 | 769 | 40,500 | 769 |
| 2024-08-09 | 771 | 772 | 760 | 765 | 65,500 | 765 |
| 2024-08-08 | 757 | 762 | 750 | 756 | 58,800 | 756 |
| 2024-08-07 | 738 | 759 | 734 | 757 | 101,500 | 757 |
| 2024-08-06 | 720 | 746 | 720 | 738 | 217,300 | 738 |
| 2024-08-05 | 749 | 749 | 701 | 715 | 315,700 | 715 |
| 2024-08-02 | 773 | 775 | 760 | 760 | 116,900 | 760 |
| 2024-08-01 | 785 | 785 | 775 | 778 | 74,300 | 778 |
| 2024-07-31 | 778 | 785 | 777 | 785 | 68,200 | 785 |
| 2024-07-30 | 785 | 785 | 778 | 778 | 56,000 | 778 |
| 2024-07-29 | 784 | 784 | 780 | 782 | 47,200 | 782 |
| 2024-07-26 | 778 | 781 | 775 | 779 | 45,500 | 779 |
| 2024-07-25 | 778 | 780 | 775 | 778 | 61,800 | 778 |
| 2024-07-24 | 800 | 800 | 779 | 780 | 100,000 | 780 |
| 2024-07-23 | 780 | 781 | 778 | 780 | 72,500 | 780 |
| 2024-07-22 | 782 | 782 | 775 | 775 | 55,000 | 775 |
| 2024-07-19 | 778 | 780 | 777 | 779 | 44,700 | 779 |
| 2024-07-18 | 779 | 782 | 777 | 777 | 102,800 | 777 |
| 2024-07-17 | 777 | 780 | 771 | 779 | 367,600 | 779 |
| 2024-07-16 | 803 | 803 | 796 | 800 | 133,200 | 800 |
| 2024-07-12 | 797 | 802 | 797 | 800 | 96,900 | 800 |
| 2024-07-11 | 799 | 801 | 797 | 797 | 44,500 | 797 |
| 2024-07-10 | 797 | 801 | 797 | 798 | 203,300 | 798 |
| 2024-07-09 | 800 | 801 | 794 | 799 | 130,100 | 799 |
| 2024-07-08 | 800 | 802 | 789 | 793 | 180,800 | 793 |
| 2024-07-05 | 805 | 805 | 799 | 799 | 95,400 | 799 |
| 2024-07-04 | 803 | 805 | 800 | 802 | 82,000 | 802 |
| 2024-07-03 | 799 | 802 | 798 | 801 | 75,000 | 801 |
| 2024-07-02 | 802 | 802 | 796 | 797 | 188,500 | 797 |
| 2024-07-01 | 803 | 805 | 798 | 800 | 175,800 | 800 |
| 2024-06-28 | 811 | 811 | 801 | 803 | 63,600 | 803 |
| 2024-06-27 | 811 | 813 | 808 | 808 | 75,200 | 808 |
| 2024-06-26 | 808 | 813 | 805 | 811 | 95,200 | 811 |
| 2024-06-25 | 800 | 812 | 796 | 808 | 347,000 | 808 |
| 2024-06-24 | 799 | 799 | 795 | 799 | 98,200 | 799 |
| 2024-06-21 | 802 | 804 | 795 | 796 | 138,500 | 796 |
| 2024-06-20 | 802 | 803 | 797 | 800 | 59,800 | 800 |
| 2024-06-19 | 800 | 802 | 797 | 800 | 113,100 | 800 |
| 2024-06-18 | 800 | 800 | 795 | 795 | 113,200 | 795 |
| 2024-06-17 | 804 | 804 | 795 | 797 | 117,900 | 797 |
| 2024-06-14 | 799 | 803 | 797 | 800 | 158,500 | 800 |
| 2024-06-13 | 798 | 798 | 793 | 793 | 74,500 | 793 |
| 2024-06-12 | 798 | 800 | 794 | 796 | 139,800 | 796 |
| 2024-06-11 | 797 | 800 | 793 | 795 | 139,700 | 795 |
| 2024-06-10 | 795 | 797 | 793 | 793 | 94,200 | 793 |
| 2024-06-07 | 797 | 797 | 793 | 795 | 78,600 | 795 |
| 2024-06-06 | 796 | 797 | 793 | 797 | 89,100 | 797 |
| 2024-06-05 | 796 | 798 | 793 | 796 | 119,500 | 796 |
| 2024-06-04 | 786 | 796 | 786 | 794 | 231,600 | 794 |
| 2024-06-03 | 780 | 786 | 777 | 786 | 159,100 | 786 |
| 2024-05-31 | 770 | 777 | 770 | 773 | 78,600 | 773 |
| 2024-05-30 | 774 | 774 | 769 | 773 | 96,200 | 773 |
| 2024-05-29 | 777 | 779 | 775 | 776 | 42,900 | 776 |
| 2024-05-28 | 782 | 783 | 777 | 777 | 55,700 | 777 |
| 2024-05-27 | 775 | 780 | 775 | 780 | 50,400 | 780 |
| 2024-05-24 | 772 | 777 | 771 | 774 | 64,000 | 774 |
| 2024-05-23 | 780 | 780 | 775 | 775 | 39,100 | 775 |
| 2024-05-22 | 779 | 780 | 776 | 776 | 47,400 | 776 |
| 2024-05-21 | 782 | 783 | 779 | 779 | 61,900 | 779 |
| 2024-05-20 | 779 | 783 | 775 | 780 | 88,900 | 780 |
| 2024-05-17 | 775 | 781 | 775 | 778 | 56,900 | 778 |
| 2024-05-16 | 776 | 778 | 774 | 775 | 70,800 | 775 |
| 2024-05-15 | 784 | 784 | 777 | 777 | 121,300 | 777 |
| 2024-05-14 | 784 | 784 | 780 | 782 | 64,600 | 782 |
| 2024-05-13 | 779 | 784 | 779 | 784 | 89,800 | 784 |
| 2024-05-10 | 782 | 782 | 777 | 777 | 66,800 | 777 |
| 2024-05-09 | 783 | 783 | 776 | 782 | 112,100 | 782 |
| 2024-05-08 | 775 | 783 | 774 | 783 | 191,500 | 783 |
| 2024-05-07 | 773 | 776 | 771 | 774 | 93,700 | 774 |
| 2024-05-02 | 771 | 773 | 767 | 770 | 81,100 | 770 |
| 2024-05-01 | 763 | 772 | 763 | 769 | 154,400 | 769 |
| 2024-04-30 | 760 | 765 | 760 | 763 | 127,400 | 763 |
| 2024-04-26 | 760 | 760 | 756 | 758 | 84,700 | 758 |
| 2024-04-25 | 761 | 765 | 760 | 760 | 78,800 | 760 |
| 2024-04-24 | 763 | 764 | 761 | 761 | 40,800 | 761 |
| 2024-04-23 | 761 | 765 | 760 | 763 | 87,500 | 763 |
| 2024-04-22 | 753 | 762 | 752 | 759 | 103,900 | 759 |
| 2024-04-19 | 762 | 762 | 749 | 749 | 114,600 | 749 |
| 2024-04-18 | 758 | 762 | 754 | 760 | 210,400 | 760 |
| 2024-04-17 | 753 | 762 | 745 | 758 | 278,400 | 758 |
| 2024-04-16 | 750 | 755 | 748 | 748 | 485,400 | 748 |
| 2024-04-15 | 761 | 766 | 759 | 765 | 171,200 | 765 |
| 2024-04-12 | 762 | 763 | 759 | 759 | 90,700 | 759 |
| 2024-04-11 | 762 | 764 | 759 | 760 | 112,700 | 760 |
| 2024-04-10 | 764 | 767 | 758 | 764 | 156,300 | 764 |
| 2024-04-09 | 753 | 763 | 753 | 762 | 154,900 | 762 |
| 2024-04-08 | 752 | 754 | 750 | 753 | 116,500 | 753 |
| 2024-04-05 | 752 | 753 | 750 | 751 | 121,300 | 751 |
| 2024-04-04 | 759 | 759 | 752 | 752 | 157,700 | 752 |
| 2024-04-03 | 758 | 759 | 755 | 756 | 133,000 | 756 |
| 2024-04-02 | 762 | 764 | 757 | 758 | 225,700 | 758 |
| 2024-04-01 | 761 | 764 | 759 | 760 | 97,900 | 760 |
| 2024-03-29 | 756 | 762 | 756 | 760 | 301,900 | 760 |
| 2024-03-28 | 763 | 763 | 757 | 759 | 194,600 | 759 |
| 2024-03-27 | 759 | 763 | 759 | 763 | 131,100 | 763 |
| 2024-03-26 | 759 | 761 | 755 | 761 | 185,300 | 761 |
| 2024-03-25 | 766 | 767 | 758 | 759 | 238,400 | 759 |
| 2024-03-22 | 763 | 767 | 762 | 763 | 397,600 | 763 |
| 2024-03-21 | 768 | 771 | 765 | 766 | 236,500 | 766 |
| 2024-03-19 | 761 | 766 | 760 | 766 | 169,300 | 766 |
| 2024-03-18 | 760 | 764 | 758 | 759 | 184,900 | 759 |
| 2024-03-15 | 761 | 762 | 755 | 759 | 211,500 | 759 |
| 2024-03-14 | 760 | 765 | 760 | 762 | 172,800 | 762 |
| 2024-03-13 | 754 | 763 | 753 | 761 | 281,500 | 761 |
| 2024-03-12 | 740 | 752 | 739 | 751 | 249,600 | 751 |
| 2024-03-11 | 759 | 761 | 737 | 743 | 621,400 | 743 |
| 2024-03-08 | 766 | 768 | 760 | 760 | 430,200 | 760 |
| 2024-03-07 | 771 | 773 | 765 | 766 | 392,100 | 766 |
| 2024-03-06 | 771 | 775 | 769 | 770 | 290,400 | 770 |
| 2024-03-05 | 769 | 772 | 766 | 769 | 269,000 | 769 |
| 2024-03-04 | 772 | 773 | 765 | 769 | 436,800 | 769 |
| 2024-03-01 | 784 | 787 | 769 | 771 | 852,200 | 771 |
| 2024-02-29 | 786 | 792 | 782 | 787 | 466,300 | 787 |
| 2024-02-28 | 783 | 801 | 780 | 791 | 1,129,400 | 791 |
| 2024-02-27 | 853 | 856 | 846 | 848 | 886,400 | 848 |
| 2024-02-26 | 838 | 848 | 837 | 844 | 667,200 | 844 |
| 2024-02-22 | 830 | 834 | 829 | 832 | 551,500 | 832 |
| 2024-02-21 | 826 | 828 | 825 | 826 | 319,500 | 826 |
| 2024-02-20 | 825 | 827 | 822 | 823 | 587,900 | 823 |
| 2024-02-19 | 823 | 829 | 822 | 828 | 462,900 | 828 |
| 2024-02-16 | 822 | 824 | 821 | 821 | 326,800 | 821 |
| 2024-02-15 | 822 | 823 | 820 | 820 | 296,700 | 820 |
| 2024-02-14 | 823 | 824 | 820 | 822 | 289,000 | 822 |
| 2024-02-13 | 823 | 824 | 821 | 821 | 298,400 | 821 |
| 2024-02-09 | 821 | 823 | 819 | 820 | 283,400 | 820 |
| 2024-02-08 | 820 | 821 | 819 | 821 | 263,200 | 821 |
| 2024-02-07 | 822 | 823 | 819 | 819 | 278,500 | 819 |
| 2024-02-06 | 821 | 822 | 818 | 819 | 305,100 | 819 |
| 2024-02-05 | 826 | 826 | 820 | 820 | 550,500 | 820 |
| 2024-02-02 | 824 | 824 | 818 | 820 | 304,500 | 820 |
| 2024-02-01 | 824 | 825 | 820 | 820 | 326,400 | 820 |
| 2024-01-31 | 820 | 825 | 820 | 822 | 415,500 | 822 |
| 2024-01-30 | 828 | 828 | 819 | 819 | 497,100 | 819 |
| 2024-01-29 | 823 | 825 | 821 | 824 | 231,200 | 824 |
| 2024-01-26 | 824 | 824 | 818 | 819 | 234,600 | 819 |
| 2024-01-25 | 818 | 820 | 815 | 819 | 343,900 | 819 |
| 2024-01-24 | 819 | 822 | 817 | 820 | 217,000 | 820 |
| 2024-01-23 | 830 | 830 | 818 | 818 | 460,500 | 818 |
| 2024-01-22 | 822 | 824 | 819 | 822 | 313,800 | 822 |
| 2024-01-19 | 822 | 825 | 818 | 821 | 242,200 | 821 |
| 2024-01-18 | 824 | 824 | 813 | 813 | 549,900 | 813 |
| 2024-01-17 | 830 | 835 | 823 | 823 | 489,600 | 823 |
| 2024-01-16 | 832 | 852 | 824 | 824 | 1,365,900 | 824 |
| 2024-01-15 | 833 | 833 | 823 | 824 | 641,100 | 824 |
| 2024-01-12 | 834 | 838 | 826 | 827 | 377,800 | 827 |
| 2024-01-11 | 830 | 832 | 823 | 826 | 419,900 | 826 |
| 2024-01-10 | 833 | 837 | 827 | 829 | 322,500 | 829 |
| 2024-01-09 | 823 | 829 | 820 | 827 | 586,700 | 827 |
| 2024-01-05 | 823 | 830 | 823 | 828 | 311,100 | 828 |
| 2024-01-04 | 822 | 830 | 816 | 830 | 305,500 | 830 |
分割・併合履歴 ： なし
