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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
