4494 バリオセキュア(株) 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	628	628	620	623	14,900	623
2023-12-28	616	626	616	622	10,300	622
2023-12-27	620	620	615	616	51,000	616
2023-12-26	623	627	620	622	31,100	622
2023-12-25	619	628	619	623	52,400	623
2023-12-22	627	632	614	618	35,800	618
2023-12-21	640	653	626	630	38,900	630
2023-12-20	645	655	634	648	53,500	648
2023-12-19	649	653	642	646	47,200	646
2023-12-18	670	675	645	649	94,400	649
2023-12-15	678	680	670	670	21,200	670
2023-12-14	681	692	681	684	19,100	684
2023-12-13	694	694	683	685	18,300	685
2023-12-12	699	703	689	696	11,900	696
2023-12-11	699	701	695	700	17,600	700
2023-12-08	700	700	696	697	2,700	697
2023-12-07	702	703	694	698	15,700	698
2023-12-06	703	706	700	700	19,600	700
2023-12-05	714	714	704	708	9,000	708
2023-12-04	714	719	710	715	5,700	715
2023-12-01	724	724	712	718	8,900	718
2023-11-30	723	726	723	724	5,900	724
2023-11-29	727	736	721	725	16,000	725
2023-11-28	724	727	722	727	2,600	727
2023-11-27	726	730	699	728	24,700	728
2023-11-24	724	729	721	722	13,000	722
2023-11-22	724	729	724	726	4,800	726
2023-11-21	725	725	722	724	3,000	724
2023-11-20	721	725	720	725	10,500	725
2023-11-17	718	727	718	721	5,400	721
2023-11-16	728	728	720	720	4,500	720
2023-11-15	729	729	725	729	5,800	729
2023-11-14	730	735	720	728	24,400	728
2023-11-13	724	730	724	725	17,500	725
2023-11-10	731	731	720	728	10,000	728
2023-11-09	737	737	736	736	1,700	736
2023-11-08	737	737	731	731	2,800	731
2023-11-07	735	735	732	735	1,800	735
2023-11-06	734	741	731	735	7,500	735
2023-11-02	732	736	732	736	1,700	736
2023-11-01	730	739	730	739	9,400	739
2023-10-31	724	733	724	732	3,300	732
2023-10-30	727	729	725	725	4,400	725
2023-10-27	729	736	726	731	8,400	731
2023-10-26	737	741	733	737	1,200	737
2023-10-25	741	743	732	736	3,200	736
2023-10-24	734	740	725	740	5,800	740
2023-10-23	755	755	730	739	7,900	739
2023-10-20	732	754	732	747	29,800	747
2023-10-19	730	743	726	739	4,800	739
2023-10-18	730	738	726	734	9,300	734
2023-10-17	736	739	731	731	6,000	731
2023-10-16	730	740	727	738	7,000	738
2023-10-13	730	744	730	741	7,000	741
2023-10-12	753	753	739	742	11,400	742
2023-10-11	748	751	742	743	16,100	743
2023-10-10	750	768	750	756	14,600	756
2023-10-06	733	745	733	745	4,400	745
2023-10-05	753	753	727	733	5,800	733
2023-10-04	750	751	726	726	38,300	726
2023-10-03	755	757	741	741	27,500	741
2023-10-02	769	773	756	756	10,600	756
2023-09-29	765	770	763	765	3,900	765
2023-09-28	765	765	750	765	7,300	765
2023-09-27	762	767	758	767	700	767
2023-09-26	756	765	756	762	4,000	762
2023-09-25	758	767	755	761	7,800	761
2023-09-22	756	756	748	755	4,800	755
2023-09-21	761	765	750	753	9,800	753
2023-09-20	760	766	758	762	4,600	762
2023-09-19	785	785	758	765	35,600	765
2023-09-15	781	792	780	785	5,300	785
2023-09-14	785	790	783	785	4,200	785
2023-09-13	785	793	785	785	3,100	785
2023-09-12	814	814	765	784	30,400	784
2023-09-11	821	835	814	815	11,100	815
2023-09-08	839	839	824	835	5,100	835
2023-09-07	840	840	833	839	7,800	839
2023-09-06	838	845	830	844	5,300	844
2023-09-05	838	845	831	845	5,100	845
2023-09-04	863	863	832	846	23,400	846
2023-09-01	800	855	800	848	32,700	848
2023-08-31	794	797	790	796	2,900	796
2023-08-30	800	803	794	794	7,200	794
2023-08-29	794	802	784	799	8,600	799
2023-08-28	790	794	782	794	13,900	794
2023-08-25	782	792	781	790	5,700	790
2023-08-24	776	785	774	782	4,400	782
2023-08-23	768	781	764	776	12,800	776
2023-08-22	766	770	765	767	10,800	767
2023-08-21	777	785	768	768	16,500	768
2023-08-18	811	811	766	777	34,000	777
2023-08-17	821	828	810	810	12,700	810
2023-08-16	855	859	815	824	43,700	824
2023-08-15	863	866	855	857	3,100	857
2023-08-14	856	860	855	859	2,300	859
2023-08-10	868	868	855	858	6,000	858
2023-08-09	867	867	863	863	500	863
2023-08-08	867	869	864	864	3,200	864
2023-08-07	869	870	866	866	700	866
2023-08-04	879	879	863	869	4,200	869
2023-08-03	878	879	878	879	300	879
2023-08-02	878	882	878	878	1,300	878
2023-08-01	878	884	878	883	2,200	883
2023-07-31	874	889	872	878	7,400	878
2023-07-28	876	876	871	873	5,900	873
2023-07-27	879	884	878	878	5,100	878
2023-07-26	890	890	877	884	11,400	884
2023-07-25	898	900	891	891	2,800	891
2023-07-24	897	897	895	896	3,000	896
2023-07-21	907	907	896	896	3,700	896
2023-07-20	887	909	887	907	17,500	907
2023-07-19	878	891	874	887	10,100	887
2023-07-18	874	884	872	882	13,200	882
2023-07-14	879	879	868	877	6,800	877
2023-07-13	885	885	875	879	3,600	879
2023-07-12	882	887	867	887	14,200	887
2023-07-11	890	890	878	878	12,000	878
2023-07-10	889	889	884	886	3,100	886
2023-07-07	894	895	889	889	2,800	889
2023-07-06	896	900	891	897	4,300	897
2023-07-05	904	904	893	900	2,500	900
2023-07-04	898	905	893	900	4,000	900
2023-07-03	896	906	894	905	10,600	905
2023-06-30	900	900	890	896	1,800	896
2023-06-29	902	902	897	897	1,600	897
2023-06-28	910	916	902	902	13,400	902
2023-06-27	892	909	890	909	17,000	909
2023-06-26	896	900	883	892	14,700	892
2023-06-23	910	910	891	892	16,400	892
2023-06-22	880	915	878	906	32,700	906
2023-06-21	880	882	875	880	6,000	880
2023-06-20	866	885	864	884	14,100	884
2023-06-19	869	879	860	866	21,800	866
2023-06-16	879	879	862	873	33,300	873
2023-06-15	880	885	865	885	23,500	885
2023-06-14	891	891	875	879	26,800	879
2023-06-13	877	891	871	885	58,800	885
2023-06-12	885	885	870	874	34,200	874
2023-06-09	864	877	861	872	23,600	872
2023-06-08	853	864	851	864	34,000	864
2023-06-07	856	857	854	856	14,200	856
2023-06-06	857	857	854	856	15,100	856
2023-06-05	859	859	854	857	15,300	857
2023-06-02	856	860	855	857	10,100	857
2023-06-01	857	860	852	856	9,600	856
2023-05-31	860	860	855	856	17,400	856
2023-05-30	860	866	859	860	12,600	860
2023-05-29	864	864	859	860	17,700	860
2023-05-26	865	865	862	864	4,900	864
2023-05-25	867	867	865	866	5,200	866
2023-05-24	870	870	865	868	11,900	868
2023-05-23	871	871	867	870	6,500	870
2023-05-22	872	873	865	871	7,600	871
2023-05-19	873	873	870	872	4,700	872
2023-05-18	866	875	866	874	4,300	874
2023-05-17	872	876	870	870	6,400	870
2023-05-16	875	879	873	873	5,400	873
2023-05-15	876	876	870	875	6,700	875
2023-05-12	870	876	870	876	4,800	876
2023-05-11	874	875	869	870	5,000	870
2023-05-10	868	878	868	873	7,800	873
2023-05-09	867	868	864	868	7,200	868
2023-05-08	866	870	858	867	11,800	867
2023-05-02	879	884	860	865	25,300	865
2023-05-01	888	888	880	881	17,100	881
2023-04-28	892	892	887	888	9,000	888
2023-04-27	892	894	886	892	16,100	892
2023-04-26	900	900	896	899	3,800	899
2023-04-25	900	901	897	899	2,600	899
2023-04-24	898	900	893	899	13,500	899
2023-04-21	901	901	899	901	8,500	901
2023-04-20	901	905	899	901	9,000	901
2023-04-19	908	908	900	900	5,500	900
2023-04-18	900	915	900	900	15,600	900
2023-04-17	916	916	891	900	36,100	900
2023-04-14	910	918	899	914	70,500	914
2023-04-13	935	969	923	923	199,300	923
2023-04-12	1,060	1,079	1,058	1,070	10,800	1,070
2023-04-11	1,050	1,061	1,040	1,060	26,500	1,060
2023-04-10	1,091	1,096	1,090	1,093	1,600	1,093
2023-04-07	1,092	1,092	1,091	1,091	200	1,091
2023-04-06	1,091	1,100	1,087	1,096	2,300	1,096
2023-04-05	1,100	1,102	1,090	1,102	4,500	1,102
2023-04-04	1,092	1,099	1,091	1,091	2,100	1,091
2023-04-03	1,089	1,100	1,089	1,092	1,800	1,092
2023-03-31	1,094	1,095	1,086	1,086	1,000	1,086
2023-03-30	1,081	1,090	1,080	1,090	3,200	1,090
2023-03-29	1,086	1,092	1,080	1,089	5,300	1,089
2023-03-28	1,096	1,099	1,091	1,091	2,600	1,091
2023-03-27	1,095	1,103	1,095	1,096	3,400	1,096
2023-03-24	1,094	1,094	1,084	1,084	1,100	1,084
2023-03-23	1,087	1,090	1,077	1,087	1,400	1,087
2023-03-22	1,090	1,092	1,088	1,088	1,800	1,088
2023-03-20	1,101	1,101	1,070	1,085	12,200	1,085
2023-03-17	1,081	1,101	1,080	1,101	2,900	1,101
2023-03-16	1,083	1,083	1,076	1,077	10,300	1,077
2023-03-15	1,086	1,094	1,085	1,090	4,600	1,090
2023-03-14	1,101	1,101	1,084	1,086	5,300	1,086
2023-03-13	1,111	1,111	1,093	1,104	12,100	1,104
2023-03-10	1,113	1,113	1,110	1,112	2,900	1,112
2023-03-09	1,103	1,112	1,101	1,105	7,000	1,105
2023-03-08	1,102	1,103	1,098	1,103	2,400	1,103
2023-03-07	1,101	1,105	1,091	1,100	8,600	1,100
2023-03-06	1,112	1,115	1,100	1,101	24,600	1,101
2023-03-03	1,115	1,115	1,111	1,112	3,000	1,112
2023-03-02	1,110	1,115	1,110	1,115	3,100	1,115
2023-03-01	1,116	1,116	1,100	1,112	5,800	1,112
2023-02-28	1,116	1,120	1,115	1,116	4,300	1,116
2023-02-27	1,111	1,125	1,110	1,116	17,300	1,116
2023-02-24	1,152	1,182	1,141	1,165	25,800	1,165
2023-02-22	1,153	1,155	1,147	1,152	6,000	1,152
2023-02-21	1,148	1,155	1,142	1,155	8,300	1,155
2023-02-20	1,134	1,147	1,134	1,147	5,300	1,147
2023-02-17	1,125	1,139	1,122	1,135	5,500	1,135
2023-02-16	1,113	1,119	1,113	1,118	1,800	1,118
2023-02-15	1,120	1,120	1,110	1,113	8,600	1,113
2023-02-14	1,125	1,125	1,120	1,121	4,200	1,121
2023-02-13	1,120	1,135	1,120	1,121	6,500	1,121
2023-02-10	1,126	1,127	1,120	1,120	2,800	1,120
2023-02-09	1,118	1,131	1,118	1,126	5,800	1,126
2023-02-08	1,121	1,124	1,118	1,118	2,500	1,118
2023-02-07	1,120	1,123	1,118	1,121	2,100	1,121
2023-02-06	1,125	1,125	1,111	1,118	5,800	1,118
2023-02-03	1,117	1,127	1,117	1,123	2,700	1,123
2023-02-02	1,120	1,120	1,111	1,115	3,400	1,115
2023-02-01	1,123	1,128	1,120	1,121	4,800	1,121
2023-01-31	1,133	1,137	1,123	1,123	5,100	1,123
2023-01-30	1,133	1,140	1,133	1,136	7,100	1,136
2023-01-27	1,132	1,132	1,127	1,130	5,100	1,130
2023-01-26	1,134	1,134	1,130	1,132	3,300	1,132
2023-01-25	1,122	1,127	1,122	1,127	2,500	1,127
2023-01-24	1,120	1,126	1,118	1,122	3,500	1,122
2023-01-23	1,139	1,139	1,115	1,118	9,400	1,118
2023-01-20	1,118	1,141	1,112	1,139	8,200	1,139
2023-01-19	1,114	1,114	1,101	1,110	2,300	1,110
2023-01-18	1,114	1,120	1,106	1,118	6,200	1,118
2023-01-17	1,124	1,124	1,099	1,114	5,000	1,114
2023-01-16	1,121	1,124	1,106	1,124	2,600	1,124
2023-01-13	1,090	1,131	1,090	1,117	11,300	1,117
2023-01-12	1,115	1,115	1,090	1,103	6,100	1,103
2023-01-11	1,103	1,111	1,090	1,108	9,900	1,108
2023-01-10	1,104	1,125	1,104	1,104	10,900	1,104
2023-01-06	1,089	1,103	1,088	1,103	8,900	1,103
2023-01-05	1,074	1,090	1,074	1,090	3,100	1,090
2023-01-04	1,059	1,088	1,059	1,078	6,600	1,078

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