3548 (株)バロックジャパンリミテッドの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	822	826	819	822	168,100	822
2023-12-28	816	820	812	819	261,700	819
2023-12-27	813	824	812	824	167,900	824
2023-12-26	812	815	811	813	69,300	813
2023-12-25	820	820	807	811	124,100	811
2023-12-22	818	822	814	817	115,800	817
2023-12-21	817	817	811	812	93,300	812
2023-12-20	824	824	818	818	79,900	818
2023-12-19	815	819	815	819	110,100	819
2023-12-18	814	822	813	822	158,700	822
2023-12-15	822	826	819	823	99,600	823
2023-12-14	828	828	814	820	91,800	820
2023-12-13	825	828	823	824	119,400	824
2023-12-12	819	822	815	822	116,100	822
2023-12-11	814	821	814	816	117,800	816
2023-12-08	819	820	814	818	120,200	818
2023-12-07	822	822	815	821	152,800	821
2023-12-06	829	833	827	831	179,100	831
2023-12-05	827	832	825	826	103,300	826
2023-12-04	830	831	825	827	115,900	827
2023-12-01	822	828	821	828	120,400	828
2023-11-30	820	822	816	820	81,600	820
2023-11-29	821	824	818	820	85,600	820
2023-11-28	816	822	815	820	145,000	820
2023-11-27	816	818	813	815	77,200	815
2023-11-24	814	815	811	811	75,500	811
2023-11-22	814	815	808	811	73,300	811
2023-11-21	802	814	802	811	150,900	811
2023-11-20	802	804	799	801	95,300	801
2023-11-17	798	800	795	797	112,400	797
2023-11-16	795	799	794	797	81,600	797
2023-11-15	800	800	794	794	81,300	794
2023-11-14	796	800	793	794	75,500	794
2023-11-13	805	806	794	796	114,300	796
2023-11-10	794	804	789	804	217,100	804
2023-11-09	791	794	786	794	151,200	794
2023-11-08	793	795	786	791	197,900	791
2023-11-07	793	795	786	791	107,100	791
2023-11-06	794	795	788	792	116,300	792
2023-11-02	792	795	784	784	195,300	784
2023-11-01	788	795	783	784	137,200	784
2023-10-31	780	785	772	785	197,300	785
2023-10-30	782	788	777	781	459,800	781
2023-10-27	780	792	778	792	216,400	792
2023-10-26	777	784	776	777	276,000	777
2023-10-25	786	796	785	790	226,600	790
2023-10-24	778	787	770	781	193,600	781
2023-10-23	780	781	772	773	265,600	773
2023-10-20	783	785	777	781	157,700	781
2023-10-19	788	798	786	788	186,700	788
2023-10-18	782	804	781	800	310,800	800
2023-10-17	786	791	775	778	379,900	778
2023-10-16	795	795	779	782	437,100	782
2023-10-13	802	802	790	791	180,900	791
2023-10-12	796	801	793	796	208,900	796
2023-10-11	800	806	799	803	143,900	803
2023-10-10	805	808	803	804	85,400	804
2023-10-06	801	807	800	801	132,400	801
2023-10-05	798	808	797	808	102,600	808
2023-10-04	800	806	789	791	312,700	791
2023-10-03	814	818	807	810	223,600	810
2023-10-02	829	833	821	821	125,000	821
2023-09-29	829	833	817	819	185,200	819
2023-09-28	833	838	820	826	284,000	826
2023-09-27	837	841	835	841	101,500	841
2023-09-26	848	849	840	842	109,500	842
2023-09-25	837	850	835	850	157,200	850
2023-09-22	837	847	836	844	95,500	844
2023-09-21	834	840	833	837	156,000	837
2023-09-20	849	850	838	840	136,300	840
2023-09-19	840	851	840	851	109,400	851
2023-09-15	840	847	840	844	97,000	844
2023-09-14	837	844	837	843	81,500	843
2023-09-13	836	842	834	838	92,700	838
2023-09-12	832	837	832	835	117,900	835
2023-09-11	838	840	830	834	101,000	834
2023-09-08	836	838	832	834	157,900	834
2023-09-07	844	845	838	841	113,200	841
2023-09-06	841	847	840	842	126,900	842
2023-09-05	850	850	836	840	257,400	840
2023-09-04	851	856	850	855	108,300	855
2023-09-01	849	852	844	848	126,000	848
2023-08-31	844	858	844	854	175,900	854
2023-08-30	833	850	825	844	458,300	844
2023-08-29	856	866	854	858	573,700	858
2023-08-28	850	853	844	851	263,700	851
2023-08-25	843	851	840	849	109,600	849
2023-08-24	839	850	838	848	134,100	848
2023-08-23	830	843	826	843	164,700	843
2023-08-22	844	844	827	833	250,000	833
2023-08-21	848	856	845	850	163,800	850
2023-08-18	852	853	848	851	116,900	851
2023-08-17	860	861	851	860	117,800	860
2023-08-16	864	867	860	860	117,900	860
2023-08-15	866	870	862	868	117,300	868
2023-08-14	873	876	867	870	151,000	870
2023-08-10	864	869	856	866	236,200	866
2023-08-09	872	872	865	869	134,300	869
2023-08-08	874	875	869	870	120,600	870
2023-08-07	875	875	862	873	117,900	873
2023-08-04	865	878	865	876	105,300	876
2023-08-03	875	876	866	866	104,200	866
2023-08-02	884	885	876	877	90,900	877
2023-08-01	887	891	883	886	65,100	886
2023-07-31	898	898	887	893	85,300	893
2023-07-28	882	886	877	886	126,400	886
2023-07-27	888	888	880	887	60,400	887
2023-07-26	902	902	880	883	119,700	883
2023-07-25	896	907	894	903	104,200	903
2023-07-24	912	912	895	896	91,700	896
2023-07-21	923	923	901	903	105,400	903
2023-07-20	902	922	902	914	181,700	914
2023-07-19	886	908	872	892	520,800	892
2023-07-18	926	960	924	931	495,600	931
2023-07-14	925	932	905	912	179,600	912
2023-07-13	921	922	907	917	83,100	917
2023-07-12	910	934	905	921	149,600	921
2023-07-11	906	914	901	903	109,500	903
2023-07-10	888	900	887	896	123,800	896
2023-07-07	875	887	868	885	76,700	885
2023-07-06	880	882	870	873	62,000	873
2023-07-05	884	890	876	890	47,100	890
2023-07-04	880	886	879	882	73,700	882
2023-07-03	875	876	871	876	76,800	876
2023-06-30	870	871	865	867	91,900	867
2023-06-29	864	871	864	869	94,600	869
2023-06-28	865	866	858	864	59,100	864
2023-06-27	855	860	852	860	53,900	860
2023-06-26	859	861	854	854	61,500	854
2023-06-23	866	868	855	859	52,800	859
2023-06-22	875	876	860	861	69,900	861
2023-06-21	876	879	872	875	49,500	875
2023-06-20	873	876	867	876	45,800	876
2023-06-19	864	874	863	873	84,300	873
2023-06-16	867	869	862	863	144,800	863
2023-06-15	851	852	846	848	32,700	848
2023-06-14	844	853	841	850	42,300	850
2023-06-13	840	846	840	840	46,000	840
2023-06-12	835	841	835	839	58,800	839
2023-06-09	833	838	827	834	95,700	834
2023-06-08	830	834	822	825	50,800	825
2023-06-07	839	842	832	832	59,100	832
2023-06-06	838	840	837	838	45,000	838
2023-06-05	843	843	833	838	54,100	838
2023-06-02	816	835	816	830	95,100	830
2023-06-01	823	824	816	816	60,900	816
2023-05-31	832	835	824	829	56,600	829
2023-05-30	834	839	826	833	53,600	833
2023-05-29	846	846	831	836	51,700	836
2023-05-26	850	852	836	838	96,400	838
2023-05-25	844	849	841	849	54,200	849
2023-05-24	845	849	842	844	39,100	844
2023-05-23	854	860	846	846	69,000	846
2023-05-22	860	861	852	854	77,000	854
2023-05-19	863	867	861	863	56,000	863
2023-05-18	868	868	860	862	43,900	862
2023-05-17	868	870	861	863	62,300	863
2023-05-16	869	869	860	865	71,800	865
2023-05-15	867	870	861	862	60,500	862
2023-05-12	858	865	855	865	63,200	865
2023-05-11	860	864	858	860	16,700	860
2023-05-10	871	871	857	860	32,200	860
2023-05-09	872	874	868	870	36,700	870
2023-05-08	860	873	860	872	59,700	872
2023-05-02	872	876	857	857	71,600	857
2023-05-01	882	883	876	880	43,600	880
2023-04-28	882	886	871	877	86,200	877
2023-04-27	880	882	873	882	71,400	882
2023-04-26	891	891	885	886	55,500	886
2023-04-25	893	904	893	895	129,400	895
2023-04-24	892	896	889	890	57,000	890
2023-04-21	893	899	891	895	48,800	895
2023-04-20	913	915	888	891	112,500	891
2023-04-19	890	915	886	913	170,000	913
2023-04-18	884	903	877	895	280,400	895
2023-04-17	868	886	866	883	584,900	883
2023-04-14	811	821	811	819	91,400	819
2023-04-13	810	814	808	811	55,500	811
2023-04-12	813	813	806	810	39,600	810
2023-04-11	809	809	805	806	31,900	806
2023-04-10	807	812	805	808	39,400	808
2023-04-07	804	807	803	806	42,200	806
2023-04-06	805	806	801	805	40,100	805
2023-04-05	820	820	810	810	34,100	810
2023-04-04	821	821	819	821	43,600	821
2023-04-03	823	824	819	821	54,100	821
2023-03-31	818	821	816	820	38,000	820
2023-03-30	820	821	815	820	43,500	820
2023-03-29	811	821	811	821	141,500	821
2023-03-28	813	814	810	813	39,700	813
2023-03-27	812	816	807	811	94,100	811
2023-03-24	808	813	805	813	80,300	813
2023-03-23	806	808	800	807	32,700	807
2023-03-22	804	809	801	809	96,200	809
2023-03-20	795	803	793	794	83,200	794
2023-03-17	788	796	788	794	38,700	794
2023-03-16	780	787	778	787	55,900	787
2023-03-15	785	793	785	792	75,000	792
2023-03-14	792	792	777	785	114,100	785
2023-03-13	803	803	793	799	70,900	799
2023-03-10	806	813	805	807	117,100	807
2023-03-09	809	812	807	811	89,800	811
2023-03-08	804	810	803	807	121,600	807
2023-03-07	798	806	795	805	91,300	805
2023-03-06	801	807	796	799	87,600	799
2023-03-03	792	800	787	799	129,400	799
2023-03-02	796	797	782	787	137,700	787
2023-03-01	796	805	793	795	129,100	795
2023-02-28	800	806	790	795	267,700	795
2023-02-27	776	815	776	814	454,200	814
2023-02-24	850	859	848	859	292,800	859
2023-02-22	845	850	842	850	218,900	850
2023-02-21	841	848	838	841	129,800	841
2023-02-20	837	842	835	839	124,200	839
2023-02-17	838	839	832	835	180,900	835
2023-02-16	841	844	839	842	98,000	842
2023-02-15	841	846	838	841	112,700	841
2023-02-14	841	845	839	841	119,500	841
2023-02-13	842	842	837	838	108,700	838
2023-02-10	844	844	839	841	80,700	841
2023-02-09	840	845	839	841	116,900	841
2023-02-08	844	844	841	842	62,400	842
2023-02-07	844	852	841	844	138,500	844
2023-02-06	844	847	840	841	143,200	841
2023-02-03	842	846	838	842	85,100	842
2023-02-02	850	852	842	842	78,000	842
2023-02-01	850	854	848	850	77,300	850
2023-01-31	852	856	846	846	86,100	846
2023-01-30	855	859	850	850	88,100	850
2023-01-27	854	857	851	855	74,600	855
2023-01-26	846	853	843	851	54,900	851
2023-01-25	846	848	842	845	36,600	845
2023-01-24	842	848	841	845	79,000	845
2023-01-23	835	840	832	839	63,900	839
2023-01-20	824	830	821	828	51,900	828
2023-01-19	818	830	818	824	69,500	824
2023-01-18	805	818	805	818	119,900	818
2023-01-17	809	822	801	804	158,700	804
2023-01-16	823	823	808	809	119,900	809
2023-01-13	832	835	823	827	130,400	827
2023-01-12	840	840	832	834	62,000	834
2023-01-11	833	840	833	840	89,000	840
2023-01-10	835	837	831	833	56,600	833
2023-01-06	830	836	823	827	134,900	827
2023-01-05	836	837	828	832	47,400	832
2023-01-04	830	837	828	835	82,500	835

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3548 (株)バロックジャパンリミテッド の時系列データ [2023年度]

3548 (株)バロックジャパンリミテッドの時系列データ [2023年度]