4494 バリオセキュア(株) 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 | 586 | 597 | 582 | 590 | 4,200 | 590 |
| 2024-11-21 | 588 | 590 | 583 | 583 | 1,400 | 583 |
| 2024-11-20 | 588 | 595 | 583 | 590 | 5,600 | 590 |
| 2024-11-19 | 582 | 597 | 582 | 589 | 4,300 | 589 |
| 2024-11-18 | 580 | 585 | 578 | 585 | 1,400 | 585 |
| 2024-11-15 | 586 | 587 | 577 | 586 | 5,100 | 586 |
| 2024-11-14 | 576 | 585 | 575 | 585 | 2,800 | 585 |
| 2024-11-13 | 579 | 579 | 578 | 579 | 900 | 579 |
| 2024-11-12 | 571 | 588 | 571 | 580 | 3,700 | 580 |
| 2024-11-11 | 585 | 588 | 570 | 574 | 9,500 | 574 |
| 2024-11-08 | 575 | 583 | 569 | 583 | 6,000 | 583 |
| 2024-11-07 | 580 | 582 | 575 | 575 | 25,700 | 575 |
| 2024-11-06 | 583 | 583 | 580 | 581 | 2,400 | 581 |
| 2024-11-05 | 583 | 583 | 582 | 583 | 1,300 | 583 |
| 2024-11-01 | 587 | 587 | 582 | 583 | 600 | 583 |
| 2024-10-31 | 587 | 589 | 581 | 581 | 2,800 | 581 |
| 2024-10-30 | 600 | 600 | 588 | 588 | 4,500 | 588 |
| 2024-10-29 | 592 | 595 | 591 | 595 | 1,800 | 595 |
| 2024-10-28 | 580 | 599 | 572 | 586 | 7,800 | 586 |
| 2024-10-25 | 581 | 586 | 574 | 580 | 3,200 | 580 |
| 2024-10-24 | 586 | 586 | 581 | 583 | 3,600 | 583 |
| 2024-10-23 | 591 | 601 | 585 | 590 | 4,700 | 590 |
| 2024-10-22 | 598 | 603 | 594 | 595 | 63,800 | 595 |
| 2024-10-21 | 585 | 588 | 584 | 586 | 57,000 | 586 |
| 2024-10-18 | 583 | 583 | 574 | 578 | 3,400 | 578 |
| 2024-10-17 | 584 | 584 | 575 | 584 | 6,700 | 584 |
| 2024-10-16 | 581 | 585 | 579 | 579 | 3,800 | 579 |
| 2024-10-15 | 584 | 587 | 581 | 585 | 8,300 | 585 |
| 2024-10-11 | 588 | 604 | 585 | 586 | 8,600 | 586 |
| 2024-10-10 | 594 | 598 | 586 | 586 | 6,100 | 586 |
| 2024-10-09 | 591 | 593 | 591 | 593 | 900 | 593 |
| 2024-10-08 | 595 | 596 | 589 | 589 | 1,500 | 589 |
| 2024-10-07 | 594 | 598 | 592 | 596 | 4,100 | 596 |
| 2024-10-04 | 588 | 589 | 583 | 589 | 1,600 | 589 |
| 2024-10-03 | 583 | 592 | 583 | 588 | 9,500 | 588 |
| 2024-10-02 | 599 | 599 | 579 | 580 | 21,800 | 580 |
| 2024-10-01 | 590 | 608 | 590 | 598 | 2,400 | 598 |
| 2024-09-30 | 587 | 603 | 584 | 588 | 9,200 | 588 |
| 2024-09-27 | 605 | 612 | 600 | 607 | 10,400 | 607 |
| 2024-09-26 | 598 | 609 | 596 | 596 | 5,600 | 596 |
| 2024-09-25 | 601 | 605 | 595 | 595 | 2,800 | 595 |
| 2024-09-24 | 598 | 612 | 598 | 600 | 14,200 | 600 |
| 2024-09-20 | 592 | 602 | 586 | 594 | 7,700 | 594 |
| 2024-09-19 | 584 | 598 | 583 | 592 | 10,100 | 592 |
| 2024-09-18 | 596 | 596 | 582 | 592 | 5,700 | 592 |
| 2024-09-17 | 604 | 604 | 591 | 596 | 6,300 | 596 |
| 2024-09-13 | 599 | 601 | 595 | 599 | 5,200 | 599 |
| 2024-09-12 | 588 | 595 | 588 | 595 | 5,100 | 595 |
| 2024-09-11 | 592 | 599 | 571 | 581 | 12,800 | 581 |
| 2024-09-10 | 602 | 609 | 582 | 592 | 13,500 | 592 |
| 2024-09-09 | 579 | 607 | 570 | 606 | 26,800 | 606 |
| 2024-09-06 | 600 | 605 | 584 | 590 | 20,700 | 590 |
| 2024-09-05 | 608 | 610 | 577 | 594 | 137,400 | 594 |
| 2024-09-04 | 679 | 679 | 577 | 598 | 348,100 | 598 |
| 2024-09-03 | 683 | 684 | 671 | 677 | 4,800 | 677 |
| 2024-09-02 | 684 | 697 | 684 | 693 | 3,400 | 693 |
| 2024-08-30 | 691 | 693 | 680 | 680 | 2,300 | 680 |
| 2024-08-29 | 708 | 708 | 681 | 690 | 38,700 | 690 |
| 2024-08-28 | 706 | 706 | 684 | 698 | 13,400 | 698 |
| 2024-08-27 | 711 | 711 | 690 | 702 | 1,600 | 702 |
| 2024-08-26 | 722 | 722 | 691 | 700 | 8,400 | 700 |
| 2024-08-23 | 737 | 767 | 719 | 722 | 16,300 | 722 |
| 2024-08-22 | 692 | 763 | 670 | 736 | 60,300 | 736 |
| 2024-08-21 | 674 | 692 | 655 | 692 | 16,400 | 692 |
| 2024-08-20 | 630 | 700 | 630 | 664 | 30,300 | 664 |
| 2024-08-19 | 633 | 633 | 621 | 630 | 6,500 | 630 |
| 2024-08-16 | 613 | 635 | 613 | 633 | 25,500 | 633 |
| 2024-08-15 | 614 | 623 | 596 | 613 | 6,500 | 613 |
| 2024-08-14 | 617 | 617 | 590 | 612 | 5,000 | 612 |
| 2024-08-13 | 606 | 617 | 605 | 617 | 2,100 | 617 |
| 2024-08-09 | 599 | 618 | 578 | 599 | 7,800 | 599 |
| 2024-08-08 | 572 | 604 | 572 | 604 | 2,400 | 604 |
| 2024-08-07 | 560 | 591 | 560 | 591 | 11,800 | 591 |
| 2024-08-06 | 550 | 591 | 550 | 565 | 17,000 | 565 |
| 2024-08-05 | 622 | 622 | 541 | 541 | 34,000 | 541 |
| 2024-08-02 | 654 | 661 | 639 | 641 | 10,500 | 641 |
| 2024-08-01 | 678 | 678 | 655 | 660 | 5,800 | 660 |
| 2024-07-31 | 667 | 677 | 667 | 677 | 1,400 | 677 |
| 2024-07-30 | 662 | 676 | 659 | 672 | 4,100 | 672 |
| 2024-07-29 | 665 | 669 | 663 | 663 | 1,900 | 663 |
| 2024-07-26 | 663 | 663 | 652 | 661 | 900 | 661 |
| 2024-07-25 | 661 | 668 | 649 | 657 | 9,000 | 657 |
| 2024-07-24 | 671 | 679 | 662 | 662 | 3,800 | 662 |
| 2024-07-23 | 672 | 677 | 670 | 670 | 3,200 | 670 |
| 2024-07-22 | 679 | 679 | 667 | 675 | 2,700 | 675 |
| 2024-07-19 | 672 | 680 | 667 | 678 | 4,800 | 678 |
| 2024-07-18 | 680 | 680 | 675 | 676 | 3,100 | 676 |
| 2024-07-17 | 696 | 696 | 677 | 680 | 11,900 | 680 |
| 2024-07-16 | 700 | 705 | 679 | 697 | 18,900 | 697 |
| 2024-07-12 | 698 | 724 | 698 | 720 | 13,000 | 720 |
| 2024-07-11 | 693 | 712 | 684 | 698 | 25,200 | 698 |
| 2024-07-10 | 707 | 710 | 680 | 708 | 15,700 | 708 |
| 2024-07-09 | 695 | 707 | 691 | 700 | 7,600 | 700 |
| 2024-07-08 | 705 | 705 | 685 | 695 | 6,000 | 695 |
| 2024-07-05 | 686 | 710 | 686 | 694 | 19,200 | 694 |
| 2024-07-04 | 694 | 694 | 674 | 686 | 10,200 | 686 |
| 2024-07-03 | 703 | 703 | 672 | 688 | 17,300 | 688 |
| 2024-07-02 | 665 | 715 | 664 | 698 | 54,500 | 698 |
| 2024-07-01 | 656 | 664 | 655 | 660 | 6,300 | 660 |
| 2024-06-28 | 647 | 679 | 647 | 656 | 17,700 | 656 |
| 2024-06-27 | 639 | 647 | 639 | 646 | 2,200 | 646 |
| 2024-06-26 | 640 | 643 | 637 | 643 | 3,300 | 643 |
| 2024-06-25 | 643 | 644 | 635 | 640 | 4,800 | 640 |
| 2024-06-24 | 635 | 646 | 635 | 643 | 4,600 | 643 |
| 2024-06-21 | 637 | 640 | 635 | 635 | 4,000 | 635 |
| 2024-06-20 | 644 | 644 | 637 | 642 | 2,900 | 642 |
| 2024-06-19 | 648 | 648 | 637 | 644 | 3,100 | 644 |
| 2024-06-18 | 637 | 650 | 635 | 643 | 10,200 | 643 |
| 2024-06-17 | 637 | 637 | 634 | 637 | 8,200 | 637 |
| 2024-06-14 | 635 | 644 | 635 | 637 | 2,700 | 637 |
| 2024-06-13 | 640 | 640 | 640 | 640 | 400 | 640 |
| 2024-06-12 | 636 | 642 | 636 | 642 | 1,700 | 642 |
| 2024-06-11 | 645 | 648 | 639 | 640 | 6,700 | 640 |
| 2024-06-10 | 647 | 647 | 640 | 644 | 1,800 | 644 |
| 2024-06-07 | 640 | 649 | 640 | 647 | 3,000 | 647 |
| 2024-06-06 | 636 | 645 | 636 | 645 | 4,800 | 645 |
| 2024-06-05 | 642 | 642 | 633 | 636 | 12,000 | 636 |
| 2024-06-04 | 634 | 641 | 622 | 641 | 4,500 | 641 |
| 2024-06-03 | 638 | 638 | 627 | 627 | 4,300 | 627 |
| 2024-05-31 | 627 | 639 | 627 | 639 | 8,500 | 639 |
| 2024-05-30 | 623 | 630 | 623 | 628 | 900 | 628 |
| 2024-05-29 | 641 | 641 | 623 | 623 | 8,200 | 623 |
| 2024-05-28 | 639 | 642 | 630 | 635 | 4,600 | 635 |
| 2024-05-27 | 633 | 642 | 633 | 639 | 2,800 | 639 |
| 2024-05-24 | 633 | 639 | 624 | 631 | 17,900 | 631 |
| 2024-05-23 | 646 | 646 | 638 | 638 | 2,500 | 638 |
| 2024-05-22 | 650 | 650 | 635 | 645 | 4,600 | 645 |
| 2024-05-21 | 643 | 649 | 642 | 649 | 7,300 | 649 |
| 2024-05-20 | 641 | 644 | 639 | 642 | 6,000 | 642 |
| 2024-05-17 | 645 | 647 | 639 | 641 | 3,100 | 641 |
| 2024-05-16 | 654 | 654 | 625 | 647 | 22,400 | 647 |
| 2024-05-15 | 660 | 666 | 657 | 657 | 5,700 | 657 |
| 2024-05-14 | 661 | 664 | 659 | 659 | 2,000 | 659 |
| 2024-05-13 | 662 | 663 | 660 | 661 | 4,200 | 661 |
| 2024-05-10 | 669 | 669 | 659 | 661 | 12,600 | 661 |
| 2024-05-09 | 674 | 674 | 669 | 670 | 5,100 | 670 |
| 2024-05-08 | 679 | 680 | 674 | 677 | 3,200 | 677 |
| 2024-05-07 | 679 | 679 | 677 | 679 | 1,500 | 679 |
| 2024-05-02 | 679 | 679 | 670 | 676 | 3,900 | 676 |
| 2024-05-01 | 676 | 679 | 674 | 674 | 1,000 | 674 |
| 2024-04-30 | 674 | 678 | 671 | 673 | 5,700 | 673 |
| 2024-04-26 | 674 | 674 | 668 | 674 | 2,100 | 674 |
| 2024-04-25 | 671 | 674 | 661 | 674 | 3,000 | 674 |
| 2024-04-24 | 682 | 682 | 673 | 674 | 4,900 | 674 |
| 2024-04-23 | 679 | 688 | 679 | 683 | 2,400 | 683 |
| 2024-04-22 | 670 | 679 | 669 | 679 | 3,400 | 679 |
| 2024-04-19 | 687 | 687 | 662 | 669 | 6,900 | 669 |
| 2024-04-18 | 683 | 697 | 682 | 697 | 1,500 | 697 |
| 2024-04-17 | 699 | 699 | 683 | 683 | 5,500 | 683 |
| 2024-04-16 | 703 | 703 | 685 | 699 | 8,800 | 699 |
| 2024-04-15 | 692 | 714 | 692 | 714 | 12,300 | 714 |
| 2024-04-12 | 708 | 708 | 684 | 699 | 9,500 | 699 |
| 2024-04-11 | 689 | 715 | 679 | 709 | 46,500 | 709 |
| 2024-04-10 | 712 | 749 | 707 | 749 | 32,200 | 749 |
| 2024-04-09 | 693 | 703 | 693 | 703 | 5,200 | 703 |
| 2024-04-08 | 694 | 696 | 685 | 691 | 8,300 | 691 |
| 2024-04-05 | 687 | 695 | 685 | 690 | 6,100 | 690 |
| 2024-04-04 | 693 | 698 | 690 | 696 | 3,000 | 696 |
| 2024-04-03 | 691 | 696 | 685 | 693 | 4,300 | 693 |
| 2024-04-02 | 713 | 718 | 690 | 691 | 15,700 | 691 |
| 2024-04-01 | 722 | 723 | 710 | 710 | 4,600 | 710 |
| 2024-03-29 | 698 | 715 | 698 | 708 | 3,200 | 708 |
| 2024-03-28 | 701 | 709 | 697 | 707 | 4,900 | 707 |
| 2024-03-27 | 701 | 709 | 700 | 704 | 1,600 | 704 |
| 2024-03-26 | 710 | 712 | 698 | 701 | 9,900 | 701 |
| 2024-03-25 | 693 | 702 | 690 | 701 | 8,600 | 701 |
| 2024-03-22 | 712 | 712 | 690 | 692 | 7,300 | 692 |
| 2024-03-21 | 719 | 722 | 706 | 713 | 5,800 | 713 |
| 2024-03-19 | 723 | 723 | 714 | 719 | 6,600 | 719 |
| 2024-03-18 | 710 | 720 | 707 | 720 | 8,200 | 720 |
| 2024-03-15 | 690 | 718 | 683 | 701 | 13,500 | 701 |
| 2024-03-14 | 683 | 693 | 677 | 693 | 8,700 | 693 |
| 2024-03-13 | 678 | 683 | 677 | 681 | 1,200 | 681 |
| 2024-03-12 | 672 | 683 | 672 | 683 | 5,600 | 683 |
| 2024-03-11 | 672 | 683 | 672 | 674 | 4,100 | 674 |
| 2024-03-08 | 680 | 691 | 679 | 686 | 8,500 | 686 |
| 2024-03-07 | 672 | 678 | 668 | 677 | 8,200 | 677 |
| 2024-03-06 | 671 | 674 | 666 | 671 | 11,900 | 671 |
| 2024-03-05 | 667 | 671 | 661 | 671 | 12,800 | 671 |
| 2024-03-04 | 667 | 670 | 666 | 666 | 10,400 | 666 |
| 2024-03-01 | 669 | 670 | 667 | 667 | 6,200 | 667 |
| 2024-02-29 | 667 | 673 | 667 | 673 | 22,400 | 673 |
| 2024-02-28 | 667 | 675 | 666 | 671 | 8,200 | 671 |
| 2024-02-27 | 670 | 671 | 665 | 671 | 7,600 | 671 |
| 2024-02-26 | 671 | 671 | 667 | 667 | 10,300 | 667 |
| 2024-02-22 | 667 | 670 | 666 | 670 | 3,900 | 670 |
| 2024-02-21 | 666 | 669 | 666 | 668 | 22,900 | 668 |
| 2024-02-20 | 667 | 669 | 666 | 668 | 1,700 | 668 |
| 2024-02-19 | 657 | 670 | 655 | 670 | 5,100 | 670 |
| 2024-02-16 | 653 | 662 | 653 | 659 | 2,400 | 659 |
| 2024-02-15 | 657 | 667 | 652 | 652 | 8,100 | 652 |
| 2024-02-14 | 655 | 656 | 652 | 656 | 2,700 | 656 |
| 2024-02-13 | 661 | 662 | 655 | 656 | 4,900 | 656 |
| 2024-02-09 | 664 | 664 | 661 | 663 | 4,200 | 663 |
| 2024-02-08 | 666 | 672 | 661 | 668 | 5,200 | 668 |
| 2024-02-07 | 672 | 673 | 667 | 667 | 3,800 | 667 |
| 2024-02-06 | 666 | 672 | 666 | 672 | 1,600 | 672 |
| 2024-02-05 | 664 | 672 | 664 | 669 | 5,500 | 669 |
| 2024-02-02 | 661 | 671 | 661 | 667 | 5,400 | 667 |
| 2024-02-01 | 665 | 669 | 661 | 666 | 3,500 | 666 |
| 2024-01-31 | 668 | 670 | 663 | 667 | 5,000 | 667 |
| 2024-01-30 | 668 | 669 | 666 | 668 | 3,300 | 668 |
| 2024-01-29 | 661 | 668 | 660 | 668 | 7,300 | 668 |
| 2024-01-26 | 666 | 666 | 660 | 661 | 4,400 | 661 |
| 2024-01-25 | 661 | 666 | 658 | 666 | 6,600 | 666 |
| 2024-01-24 | 658 | 663 | 657 | 662 | 4,000 | 662 |
| 2024-01-23 | 660 | 661 | 657 | 659 | 5,300 | 659 |
| 2024-01-22 | 659 | 659 | 655 | 659 | 1,800 | 659 |
| 2024-01-19 | 659 | 660 | 652 | 652 | 9,300 | 652 |
| 2024-01-18 | 659 | 659 | 655 | 657 | 3,200 | 657 |
| 2024-01-17 | 661 | 666 | 657 | 661 | 3,300 | 661 |
| 2024-01-16 | 666 | 668 | 660 | 661 | 3,700 | 661 |
| 2024-01-15 | 658 | 666 | 658 | 666 | 6,600 | 666 |
| 2024-01-12 | 677 | 677 | 658 | 663 | 18,300 | 663 |
| 2024-01-11 | 675 | 679 | 675 | 677 | 13,900 | 677 |
| 2024-01-10 | 660 | 675 | 659 | 675 | 20,700 | 675 |
| 2024-01-09 | 643 | 659 | 643 | 658 | 10,700 | 658 |
| 2024-01-05 | 632 | 639 | 632 | 639 | 6,600 | 639 |
| 2024-01-04 | 622 | 632 | 622 | 632 | 12,300 | 632 |
分割・併合履歴 ： なし
