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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
