6612 バルミューダ(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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,256 | 1,267 | 1,220 | 1,220 | 7,200 | 1,220 |
| 2024-04-24 | 1,237 | 1,250 | 1,235 | 1,245 | 3,800 | 1,245 |
| 2024-04-23 | 1,215 | 1,220 | 1,210 | 1,220 | 5,200 | 1,220 |
| 2024-04-22 | 1,213 | 1,226 | 1,206 | 1,212 | 5,100 | 1,212 |
| 2024-04-19 | 1,238 | 1,238 | 1,213 | 1,213 | 9,100 | 1,213 |
| 2024-04-18 | 1,237 | 1,247 | 1,234 | 1,238 | 3,900 | 1,238 |
| 2024-04-17 | 1,253 | 1,255 | 1,235 | 1,235 | 11,600 | 1,235 |
| 2024-04-16 | 1,275 | 1,275 | 1,252 | 1,252 | 14,100 | 1,252 |
| 2024-04-15 | 1,268 | 1,268 | 1,265 | 1,265 | 4,700 | 1,265 |
| 2024-04-12 | 1,269 | 1,277 | 1,268 | 1,268 | 2,100 | 1,268 |
| 2024-04-11 | 1,271 | 1,278 | 1,269 | 1,274 | 2,400 | 1,274 |
| 2024-04-10 | 1,280 | 1,284 | 1,276 | 1,283 | 2,500 | 1,283 |
| 2024-04-09 | 1,268 | 1,284 | 1,268 | 1,279 | 2,600 | 1,279 |
| 2024-04-08 | 1,274 | 1,278 | 1,269 | 1,269 | 2,600 | 1,269 |
| 2024-04-05 | 1,271 | 1,280 | 1,268 | 1,271 | 6,200 | 1,271 |
| 2024-04-04 | 1,291 | 1,291 | 1,270 | 1,274 | 6,900 | 1,274 |
| 2024-04-03 | 1,270 | 1,281 | 1,262 | 1,274 | 5,400 | 1,274 |
| 2024-04-02 | 1,277 | 1,279 | 1,271 | 1,271 | 6,100 | 1,271 |
| 2024-04-01 | 1,295 | 1,295 | 1,271 | 1,278 | 4,100 | 1,278 |
| 2024-03-29 | 1,281 | 1,298 | 1,270 | 1,275 | 11,300 | 1,275 |
| 2024-03-28 | 1,280 | 1,300 | 1,280 | 1,281 | 6,000 | 1,281 |
| 2024-03-27 | 1,308 | 1,308 | 1,290 | 1,293 | 5,200 | 1,293 |
| 2024-03-26 | 1,310 | 1,314 | 1,294 | 1,308 | 5,600 | 1,308 |
| 2024-03-25 | 1,322 | 1,323 | 1,300 | 1,305 | 5,600 | 1,305 |
| 2024-03-22 | 1,300 | 1,330 | 1,300 | 1,328 | 5,700 | 1,328 |
| 2024-03-21 | 1,300 | 1,314 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2024-03-19 | 1,299 | 1,321 | 1,295 | 1,296 | 6,600 | 1,296 |
| 2024-03-18 | 1,311 | 1,338 | 1,295 | 1,299 | 12,500 | 1,299 |
| 2024-03-15 | 1,301 | 1,310 | 1,291 | 1,310 | 5,100 | 1,310 |
| 2024-03-14 | 1,300 | 1,302 | 1,300 | 1,301 | 5,900 | 1,301 |
| 2024-03-13 | 1,305 | 1,324 | 1,288 | 1,300 | 7,600 | 1,300 |
| 2024-03-12 | 1,305 | 1,313 | 1,290 | 1,305 | 15,800 | 1,305 |
| 2024-03-11 | 1,330 | 1,330 | 1,303 | 1,303 | 5,000 | 1,303 |
| 2024-03-08 | 1,320 | 1,353 | 1,320 | 1,330 | 6,500 | 1,330 |
| 2024-03-07 | 1,351 | 1,363 | 1,341 | 1,341 | 4,500 | 1,341 |
| 2024-03-06 | 1,321 | 1,354 | 1,321 | 1,351 | 6,000 | 1,351 |
| 2024-03-05 | 1,370 | 1,370 | 1,317 | 1,321 | 10,600 | 1,321 |
| 2024-03-04 | 1,390 | 1,399 | 1,362 | 1,363 | 6,900 | 1,363 |
| 2024-03-01 | 1,444 | 1,462 | 1,376 | 1,385 | 10,200 | 1,385 |
| 2024-02-29 | 1,475 | 1,479 | 1,436 | 1,449 | 8,800 | 1,449 |
| 2024-02-28 | 1,443 | 1,468 | 1,435 | 1,465 | 11,300 | 1,465 |
| 2024-02-27 | 1,380 | 1,450 | 1,380 | 1,443 | 25,600 | 1,443 |
| 2024-02-26 | 1,396 | 1,396 | 1,361 | 1,380 | 10,400 | 1,380 |
| 2024-02-22 | 1,416 | 1,416 | 1,373 | 1,380 | 7,200 | 1,380 |
| 2024-02-21 | 1,420 | 1,420 | 1,386 | 1,402 | 13,100 | 1,402 |
| 2024-02-20 | 1,361 | 1,425 | 1,361 | 1,408 | 24,700 | 1,408 |
| 2024-02-19 | 1,321 | 1,387 | 1,296 | 1,372 | 15,000 | 1,372 |
| 2024-02-16 | 1,288 | 1,294 | 1,266 | 1,292 | 11,400 | 1,292 |
| 2024-02-15 | 1,337 | 1,337 | 1,265 | 1,266 | 26,200 | 1,266 |
| 2024-02-14 | 1,398 | 1,398 | 1,340 | 1,352 | 10,100 | 1,352 |
| 2024-02-13 | 1,374 | 1,420 | 1,362 | 1,370 | 27,400 | 1,370 |
| 2024-02-09 | 1,333 | 1,350 | 1,333 | 1,350 | 4,400 | 1,350 |
| 2024-02-08 | 1,373 | 1,374 | 1,333 | 1,333 | 11,000 | 1,333 |
| 2024-02-07 | 1,395 | 1,395 | 1,376 | 1,376 | 4,600 | 1,376 |
| 2024-02-06 | 1,388 | 1,396 | 1,365 | 1,376 | 6,900 | 1,376 |
| 2024-02-05 | 1,337 | 1,385 | 1,328 | 1,375 | 11,800 | 1,375 |
| 2024-02-02 | 1,341 | 1,341 | 1,320 | 1,326 | 4,900 | 1,326 |
| 2024-02-01 | 1,348 | 1,348 | 1,332 | 1,340 | 3,600 | 1,340 |
| 2024-01-31 | 1,350 | 1,350 | 1,340 | 1,345 | 3,300 | 1,345 |
| 2024-01-30 | 1,333 | 1,347 | 1,330 | 1,347 | 4,500 | 1,347 |
| 2024-01-29 | 1,340 | 1,347 | 1,329 | 1,333 | 2,500 | 1,333 |
| 2024-01-26 | 1,338 | 1,341 | 1,328 | 1,340 | 2,700 | 1,340 |
| 2024-01-25 | 1,335 | 1,350 | 1,333 | 1,338 | 3,300 | 1,338 |
| 2024-01-24 | 1,361 | 1,361 | 1,332 | 1,355 | 3,000 | 1,355 |
| 2024-01-23 | 1,326 | 1,366 | 1,320 | 1,360 | 15,500 | 1,360 |
| 2024-01-22 | 1,336 | 1,343 | 1,327 | 1,333 | 14,700 | 1,333 |
| 2024-01-19 | 1,311 | 1,336 | 1,311 | 1,336 | 5,900 | 1,336 |
| 2024-01-18 | 1,344 | 1,344 | 1,325 | 1,325 | 2,400 | 1,325 |
| 2024-01-17 | 1,358 | 1,365 | 1,331 | 1,331 | 6,300 | 1,331 |
| 2024-01-16 | 1,354 | 1,389 | 1,354 | 1,363 | 6,100 | 1,363 |
| 2024-01-15 | 1,380 | 1,380 | 1,357 | 1,357 | 8,900 | 1,357 |
| 2024-01-12 | 1,376 | 1,390 | 1,373 | 1,380 | 6,600 | 1,380 |
| 2024-01-11 | 1,416 | 1,416 | 1,375 | 1,377 | 10,900 | 1,377 |
| 2024-01-10 | 1,419 | 1,422 | 1,380 | 1,398 | 17,100 | 1,398 |
| 2024-01-09 | 1,405 | 1,405 | 1,375 | 1,400 | 9,400 | 1,400 |
| 2024-01-05 | 1,350 | 1,420 | 1,350 | 1,375 | 18,200 | 1,375 |
| 2024-01-04 | 1,321 | 1,358 | 1,290 | 1,347 | 18,100 | 1,347 |
分割・併合履歴 ： なし
