1. HOME >
  2. 株価時系列 >
  3. 4494 >
  4. 2021年

4494 バリオセキュア(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1621,1901,1531,18518,6001,185
2021-12-291,1301,1851,1261,17931,8001,179
2021-12-281,1351,1351,1071,12271,0001,122
2021-12-271,1331,1501,1201,13565,5001,135
2021-12-241,1131,1441,1131,13055,0001,130
2021-12-231,1201,1261,1091,11134,8001,111
2021-12-221,0801,1241,0791,11784,4001,117
2021-12-211,1031,1101,0831,08559,1001,085
2021-12-201,1261,1301,1011,10441,1001,104
2021-12-171,1531,1531,1251,13645,6001,136
2021-12-161,1551,1651,1531,16519,8001,165
2021-12-151,1621,1751,1531,15520,1001,155
2021-12-141,1811,1891,1621,16819,0001,168
2021-12-131,2101,2111,1811,18121,1001,181
2021-12-101,2131,2391,2051,21027,9001,210
2021-12-091,2421,2421,2181,22016,0001,220
2021-12-081,2601,2601,2301,24111,4001,241
2021-12-071,2181,2601,2181,24721,5001,247
2021-12-061,2341,2431,2071,21619,8001,216
2021-12-031,2171,2211,1861,20735,6001,207
2021-12-021,2451,2451,2031,20325,3001,203
2021-12-011,3001,3081,2401,25343,2001,253
2021-11-301,3101,3271,3021,30216,6001,302
2021-11-291,3191,3261,3051,31022,5001,310
2021-11-261,3331,3331,3211,33019,4001,330
2021-11-251,3301,3391,3221,33911,1001,339
2021-11-241,3301,3381,3251,33312,8001,333
2021-11-221,3231,3321,3201,32512,7001,325
2021-11-191,3181,3261,3111,3228,4001,322
2021-11-181,3121,3201,3101,31814,0001,318
2021-11-171,3181,3261,3151,3167,2001,316
2021-11-161,3331,3331,3161,3259,6001,325
2021-11-151,3271,3391,3161,33316,2001,333
2021-11-121,3161,3261,3161,3259,7001,325
2021-11-111,3131,3211,3111,31611,0001,316
2021-11-101,3161,3271,3131,3167,6001,316
2021-11-091,3141,3311,3051,32214,4001,322
2021-11-081,3171,3221,3101,32011,7001,320
2021-11-051,3151,3181,3061,31714,6001,317
2021-11-041,3111,3231,3091,31620,7001,316
2021-11-021,3261,3281,3051,31110,1001,311
2021-11-011,3351,3401,3121,32414,7001,324
2021-10-291,3201,3201,3011,31919,2001,319
2021-10-281,3021,3211,3021,32018,3001,320
2021-10-271,3411,3441,3211,32411,5001,324
2021-10-261,3341,3471,3321,3397,1001,339
2021-10-251,3571,3581,3251,33422,0001,334
2021-10-221,3741,3811,3611,36217,6001,362
2021-10-211,3801,3981,3701,37019,2001,370
2021-10-201,3741,3861,3721,38214,4001,382
2021-10-191,3761,3931,3761,3849,6001,384
2021-10-181,4021,4151,3801,38318,8001,383
2021-10-151,3831,4161,3831,41514,8001,415
2021-10-141,3871,3911,3671,39113,6001,391
2021-10-131,4231,4291,3881,38817,7001,388
2021-10-121,4391,4401,4211,4226,3001,422
2021-10-111,4251,4521,4221,4524,9001,452
2021-10-081,4151,4401,4071,4217,9001,421
2021-10-071,4211,4211,3981,40810,1001,408
2021-10-061,4301,4501,4081,42121,0001,421
2021-10-051,4151,4181,3901,41615,9001,416
2021-10-041,4581,4641,4161,41624,5001,416
2021-10-011,4801,4801,4381,43820,2001,438
2021-09-301,5071,5071,4831,4854,9001,485
2021-09-291,4901,5251,4801,49515,0001,495
2021-09-281,5101,5111,4821,49610,2001,496
2021-09-271,4761,5131,4761,50917,2001,509
2021-09-241,5041,5121,4621,46739,1001,467
2021-09-221,5091,5091,4341,48836,0001,488
2021-09-211,4631,5101,4591,50422,6001,504
2021-09-171,5181,5371,4961,50255,2001,502
2021-09-161,4671,5081,4251,47458,8001,474
2021-09-151,5411,5541,4831,49767,1001,497
2021-09-141,5221,6881,5221,542543,5001,542
2021-09-131,6421,6421,6201,642220,9001,642
2021-09-101,3341,3551,3341,34213,9001,342
2021-09-091,3391,3431,3301,3357,1001,335
2021-09-081,3281,3441,3281,3436,5001,343
2021-09-071,3471,3571,3271,33516,6001,335
2021-09-061,3461,3621,3361,34419,5001,344
2021-09-031,3351,3441,3241,3246,5001,324
2021-09-021,3341,3341,3161,3296,3001,329
2021-09-011,3351,3451,3281,3298,3001,329
2021-08-311,3411,3501,3351,3355,4001,335
2021-08-301,3651,3651,3441,3549,7001,354
2021-08-271,3401,3561,3301,3548,6001,354
2021-08-261,3291,3501,3281,34114,1001,341
2021-08-251,3071,3271,3071,32210,3001,322
2021-08-241,3221,3241,3021,30315,6001,303
2021-08-231,3251,3281,3081,3135,1001,313
2021-08-201,3151,3191,3061,3128,6001,312
2021-08-191,3101,3391,3101,3199,0001,319
2021-08-181,3121,3261,3001,3219,8001,321
2021-08-171,3231,3251,3141,3146,6001,314
2021-08-161,3451,3601,3201,33016,0001,330
2021-08-131,3431,3571,3421,3456,1001,345
2021-08-121,3471,3491,3441,3473,1001,347
2021-08-111,3351,3511,3351,3518,7001,351
2021-08-101,3401,3511,3341,3438,0001,343
2021-08-061,3661,3701,3381,34110,9001,341
2021-08-051,3921,3941,3671,3678,3001,367
2021-08-041,4031,4061,3911,39210,2001,392
2021-08-031,4001,4101,4001,4102,5001,410
2021-08-021,3941,4111,3921,40011,2001,400
2021-07-301,4151,4151,3951,39616,8001,396
2021-07-291,4041,4211,4041,41110,5001,411
2021-07-281,4191,4231,4001,40410,8001,404
2021-07-271,4011,4231,4011,4186,9001,418
2021-07-261,4011,4141,4001,4075,4001,407
2021-07-211,4011,4071,3951,40316,2001,403
2021-07-201,3971,4081,3971,40211,9001,402
2021-07-191,4111,4181,3951,41833,4001,418
2021-07-161,4471,4471,4201,42327,7001,423
2021-07-151,4711,4711,4451,45022,6001,450
2021-07-141,4621,4781,4561,46947,2001,469
2021-07-131,5431,5491,5161,52523,4001,525
2021-07-121,5701,5931,5281,53736,9001,537
2021-07-091,5001,5541,4881,55435,5001,554
2021-07-081,4671,5091,4591,50849,7001,508
2021-07-071,4661,4801,4581,48012,8001,480
2021-07-061,4861,4881,4671,46917,4001,469
2021-07-051,4961,4991,4871,4909,4001,490
2021-07-021,4971,5031,4951,4986,2001,498
2021-07-011,5071,5071,4961,5005,7001,500
2021-06-301,5111,5111,4991,5076,3001,507
2021-06-291,5071,5151,5001,5023,6001,502
2021-06-281,5111,5181,5051,50712,6001,507
2021-06-251,4961,5051,4961,50510,0001,505
2021-06-241,5011,5051,4961,4963,5001,496
2021-06-231,4991,5171,4911,49118,0001,491
2021-06-221,4951,5031,4921,49611,5001,496
2021-06-211,4981,5051,4871,49219,7001,492
2021-06-181,5091,5301,5031,50821,2001,508
2021-06-171,4991,5131,4991,50911,9001,509
2021-06-161,5011,5071,4981,5048,0001,504
2021-06-151,5041,5121,5001,5089,2001,508
2021-06-141,5051,5131,5001,5069,5001,506
2021-06-111,5091,5171,5001,50210,4001,502
2021-06-101,5091,5141,4991,5089,2001,508
2021-06-091,5161,5231,5051,50919,8001,509
2021-06-081,5301,5371,5031,52014,1001,520
2021-06-071,5251,5381,5221,5268,1001,526
2021-06-041,5081,5681,4961,52244,7001,522
2021-06-031,5051,5191,4881,51023,8001,510
2021-06-021,5041,5221,5041,50913,2001,509
2021-06-011,5181,5231,5011,50620,3001,506
2021-05-311,5481,5501,5321,5408,2001,540
2021-05-281,5651,5751,5261,54118,9001,541
2021-05-271,5271,5701,5131,56543,1001,565
2021-05-261,5101,5101,4951,5006,1001,500
2021-05-251,5281,5311,5001,5088,9001,508
2021-05-241,5201,5311,5111,52810,7001,528
2021-05-211,5101,5251,5011,5127,9001,512
2021-05-201,5011,5201,4991,5104,5001,510
2021-05-191,5051,5161,5011,5017,0001,501
2021-05-181,4881,5101,4881,5034,0001,503
2021-05-171,5201,5211,4781,49416,7001,494
2021-05-141,4701,5191,4701,51111,0001,511
2021-05-131,4811,4861,4611,46620,3001,466
2021-05-121,4941,5081,4821,49220,2001,492
2021-05-111,5121,5161,4961,49717,0001,497
2021-05-101,5101,5271,5001,51016,3001,510
2021-05-071,5001,5101,5001,5109,5001,510
2021-05-061,5011,5101,4931,50030,3001,500
2021-04-301,5141,5251,5081,50918,2001,509
2021-04-281,5281,5481,5261,5299,5001,529
2021-04-271,5401,5551,5291,5546,7001,554
2021-04-261,5381,5551,5321,53212,0001,532
2021-04-231,5641,5641,5331,55911,2001,559
2021-04-221,5371,5671,5271,56215,1001,562
2021-04-211,5301,5321,5071,52915,3001,529
2021-04-201,5501,5501,5271,53717,3001,537
2021-04-191,5991,5991,5481,54845,2001,548
2021-04-161,5931,6071,5861,5908,1001,590
2021-04-151,5871,6011,5651,59720,1001,597
2021-04-141,6011,6091,5651,59147,6001,591
2021-04-131,6231,6441,6121,62467,7001,624
2021-04-121,6741,7121,6621,71231,0001,712
2021-04-091,6861,6861,6501,65821,2001,658
2021-04-081,6871,6941,6551,67410,5001,674
2021-04-071,6801,7001,6701,6759,7001,675
2021-04-061,6911,7121,6661,67818,6001,678
2021-04-051,7281,7291,6891,69713,3001,697
2021-04-021,7141,7331,7051,72127,9001,721
2021-04-011,7091,7151,6961,70613,4001,706
2021-03-311,6851,7051,6691,70314,2001,703
2021-03-301,7251,7251,6681,67318,7001,673
2021-03-291,6881,7251,6821,69154,9001,691
2021-03-261,6461,6731,6411,66637,1001,666
2021-03-251,5751,6211,5701,62125,9001,621
2021-03-241,5951,6071,5721,58129,5001,581
2021-03-231,6201,6541,6001,61039,9001,610
2021-03-221,5841,6001,5841,59420,6001,594
2021-03-191,5751,5861,5641,57711,4001,577
2021-03-181,5681,5891,5531,58919,0001,589
2021-03-171,5501,5671,5501,5655,9001,565
2021-03-161,5551,5641,5371,54919,4001,549
2021-03-151,5681,5681,5411,55516,8001,555
2021-03-121,5491,5551,5211,53023,3001,530
2021-03-111,5401,5551,5321,54211,1001,542
2021-03-101,5121,5501,4981,55024,6001,550
2021-03-091,5051,5061,4801,50410,4001,504
2021-03-081,4811,5181,4811,50523,0001,505
2021-03-051,4711,4821,4591,47540,3001,475
2021-03-041,4641,4821,4551,47427,6001,474
2021-03-031,4901,4901,4701,47216,0001,472
2021-03-021,5031,5031,4851,4938,9001,493
2021-03-011,5131,5131,4591,50040,9001,500
2021-02-261,5511,5511,4791,49964,9001,499
2021-02-251,6311,6461,5701,57246,8001,572
2021-02-241,6531,6681,6461,65023,8001,650
2021-02-221,6601,6681,6401,65238,7001,652
2021-02-191,6871,6871,6491,67152,7001,671
2021-02-181,7011,7141,6901,69126,1001,691
2021-02-171,6991,7021,6911,70120,2001,701
2021-02-161,7041,7041,6881,69132,5001,691
2021-02-151,7161,7251,6961,70513,6001,705
2021-02-121,6951,7321,6951,71324,8001,713
2021-02-101,6981,7001,6911,69527,3001,695
2021-02-091,7151,7151,6981,70016,3001,700
2021-02-081,7051,7211,7041,70615,0001,706
2021-02-051,7051,7171,6911,70419,0001,704
2021-02-041,6961,7031,6951,7016,7001,701
2021-02-031,7011,7121,6911,69118,6001,691
2021-02-021,7001,7081,6891,69220,1001,692
2021-02-011,7011,7101,6891,69917,6001,699
2021-01-291,7261,7331,7011,71228,7001,712
2021-01-281,7151,7331,7011,72028,5001,720
2021-01-271,7511,7511,7301,73520,8001,735
2021-01-261,7461,7551,7421,74811,4001,748
2021-01-251,7661,7751,7411,75512,4001,755
2021-01-221,7581,7631,7481,75510,6001,755
2021-01-211,7371,7561,7321,75619,3001,756
2021-01-201,7411,7411,7271,72922,7001,729
2021-01-191,7581,7661,7391,74015,9001,740
2021-01-181,7311,7561,7311,74313,5001,743
2021-01-151,7371,7601,7301,73915,1001,739
2021-01-141,7911,7981,7371,75153,3001,751
2021-01-131,8601,8631,7771,79065,7001,790
2021-01-121,8291,8701,8241,86842,2001,868
2021-01-081,7981,8351,7951,82138,0001,821
2021-01-071,8131,8261,7861,78635,3001,786
2021-01-061,7731,8251,7711,81042,8001,810
2021-01-051,7541,8071,7461,77542,8001,775
2021-01-041,7891,7891,7261,75227,1001,752

分割・併合履歴 ： なし