4494 バリオセキュア(株) 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 | 650 | 653 | 583 | 619 | 92,700 | 619 |
| 2025-04-03 | 670 | 675 | 636 | 657 | 64,300 | 657 |
| 2025-04-02 | 653 | 719 | 653 | 690 | 122,900 | 690 |
| 2025-04-01 | 667 | 687 | 652 | 654 | 37,300 | 654 |
| 2025-03-31 | 658 | 688 | 655 | 669 | 71,400 | 669 |
| 2025-03-28 | 691 | 696 | 663 | 674 | 104,700 | 674 |
| 2025-03-27 | 726 | 739 | 687 | 691 | 280,500 | 691 |
| 2025-03-26 | 727 | 851 | 723 | 756 | 2,517,900 | 756 |
| 2025-03-25 | 750 | 761 | 695 | 701 | 265,600 | 701 |
| 2025-03-24 | 729 | 750 | 709 | 750 | 315,200 | 750 |
| 2025-03-21 | 659 | 670 | 650 | 650 | 15,800 | 650 |
| 2025-03-19 | 674 | 675 | 650 | 651 | 11,000 | 651 |
| 2025-03-18 | 642 | 665 | 621 | 662 | 25,900 | 662 |
| 2025-03-17 | 647 | 684 | 637 | 641 | 37,500 | 641 |
| 2025-03-14 | 690 | 698 | 635 | 660 | 252,800 | 660 |
| 2025-03-13 | 615 | 695 | 615 | 695 | 496,200 | 695 |
| 2025-03-12 | 592 | 595 | 588 | 595 | 1,300 | 595 |
| 2025-03-11 | 589 | 603 | 589 | 595 | 4,000 | 595 |
| 2025-03-10 | 595 | 599 | 586 | 599 | 4,800 | 599 |
| 2025-03-07 | 616 | 616 | 585 | 595 | 10,700 | 595 |
| 2025-03-06 | 582 | 620 | 581 | 606 | 23,600 | 606 |
| 2025-03-05 | 588 | 588 | 575 | 581 | 3,300 | 581 |
| 2025-03-04 | 571 | 599 | 571 | 590 | 16,600 | 590 |
| 2025-03-03 | 575 | 580 | 568 | 573 | 3,500 | 573 |
| 2025-02-28 | 581 | 581 | 564 | 565 | 2,200 | 565 |
| 2025-02-27 | 577 | 586 | 569 | 586 | 2,000 | 586 |
| 2025-02-26 | 585 | 585 | 577 | 580 | 3,000 | 580 |
| 2025-02-25 | 578 | 585 | 572 | 585 | 3,200 | 585 |
| 2025-02-21 | 575 | 585 | 575 | 583 | 2,100 | 583 |
| 2025-02-20 | 582 | 590 | 574 | 575 | 6,200 | 575 |
| 2025-02-19 | 580 | 587 | 578 | 586 | 2,000 | 586 |
| 2025-02-18 | 585 | 585 | 578 | 579 | 1,000 | 579 |
| 2025-02-17 | 588 | 589 | 575 | 585 | 9,500 | 585 |
| 2025-02-14 | 588 | 596 | 582 | 585 | 4,800 | 585 |
| 2025-02-13 | 590 | 599 | 582 | 589 | 8,300 | 589 |
| 2025-02-12 | 578 | 595 | 571 | 590 | 9,800 | 590 |
| 2025-02-10 | 575 | 579 | 566 | 577 | 3,600 | 577 |
| 2025-02-07 | 568 | 577 | 565 | 568 | 3,300 | 568 |
| 2025-02-06 | 564 | 570 | 558 | 569 | 1,600 | 569 |
| 2025-02-05 | 563 | 563 | 563 | 563 | 400 | 563 |
| 2025-02-04 | 557 | 567 | 555 | 563 | 11,100 | 563 |
| 2025-02-03 | 573 | 573 | 556 | 556 | 4,000 | 556 |
| 2025-01-31 | 580 | 590 | 575 | 576 | 3,800 | 576 |
| 2025-01-30 | 588 | 589 | 584 | 589 | 900 | 589 |
| 2025-01-29 | 594 | 595 | 578 | 588 | 18,800 | 588 |
| 2025-01-28 | 563 | 604 | 563 | 590 | 24,300 | 590 |
| 2025-01-27 | 556 | 563 | 554 | 563 | 5,800 | 563 |
| 2025-01-24 | 555 | 560 | 555 | 556 | 4,700 | 556 |
| 2025-01-23 | 557 | 559 | 556 | 559 | 1,500 | 559 |
| 2025-01-22 | 559 | 563 | 557 | 562 | 5,700 | 562 |
| 2025-01-21 | 559 | 559 | 550 | 558 | 5,700 | 558 |
| 2025-01-20 | 559 | 568 | 559 | 559 | 3,000 | 559 |
| 2025-01-17 | 569 | 569 | 557 | 562 | 3,100 | 562 |
| 2025-01-16 | 572 | 572 | 572 | 572 | 500 | 572 |
| 2025-01-15 | 575 | 579 | 567 | 569 | 6,100 | 569 |
| 2025-01-14 | 580 | 580 | 565 | 570 | 7,100 | 570 |
| 2025-01-10 | 589 | 597 | 584 | 589 | 3,300 | 589 |
| 2025-01-09 | 604 | 606 | 589 | 591 | 6,800 | 591 |
| 2025-01-08 | 588 | 605 | 585 | 602 | 25,100 | 602 |
| 2025-01-07 | 586 | 589 | 578 | 588 | 3,500 | 588 |
| 2025-01-06 | 580 | 590 | 576 | 578 | 17,600 | 578 |
分割・併合履歴 ： なし