6612 バルミューダ(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	1,350	1,360	1,315	1,320	12,200	1,320
2023-12-28	1,290	1,335	1,280	1,335	13,700	1,335
2023-12-27	1,287	1,314	1,252	1,314	32,900	1,314
2023-12-26	1,310	1,319	1,286	1,287	34,300	1,287
2023-12-25	1,358	1,368	1,330	1,330	23,700	1,330
2023-12-22	1,385	1,390	1,379	1,379	20,600	1,379
2023-12-21	1,400	1,402	1,390	1,390	16,400	1,390
2023-12-20	1,429	1,429	1,406	1,409	7,100	1,409
2023-12-19	1,401	1,428	1,400	1,428	8,600	1,428
2023-12-18	1,436	1,436	1,401	1,403	15,900	1,403
2023-12-15	1,452	1,452	1,436	1,436	11,000	1,436
2023-12-14	1,476	1,476	1,454	1,454	6,600	1,454
2023-12-13	1,475	1,482	1,468	1,468	8,300	1,468
2023-12-12	1,500	1,502	1,475	1,483	15,900	1,483
2023-12-11	1,512	1,520	1,501	1,501	8,600	1,501
2023-12-08	1,530	1,535	1,508	1,516	10,500	1,516
2023-12-07	1,551	1,553	1,533	1,535	7,300	1,535
2023-12-06	1,586	1,586	1,555	1,556	4,500	1,556
2023-12-05	1,552	1,596	1,551	1,586	4,700	1,586
2023-12-04	1,591	1,606	1,553	1,557	12,000	1,557
2023-12-01	1,624	1,624	1,588	1,590	7,000	1,590
2023-11-30	1,635	1,635	1,620	1,635	1,800	1,635
2023-11-29	1,631	1,646	1,624	1,634	3,200	1,634
2023-11-28	1,638	1,646	1,615	1,623	3,200	1,623
2023-11-27	1,672	1,681	1,637	1,650	5,600	1,650
2023-11-24	1,700	1,700	1,665	1,672	5,000	1,672
2023-11-22	1,648	1,700	1,620	1,700	6,700	1,700
2023-11-21	1,603	1,648	1,600	1,648	7,700	1,648
2023-11-20	1,577	1,610	1,573	1,601	6,300	1,601
2023-11-17	1,598	1,598	1,570	1,578	2,700	1,578
2023-11-16	1,570	1,599	1,570	1,579	3,300	1,579
2023-11-15	1,600	1,600	1,577	1,580	8,100	1,580
2023-11-14	1,566	1,594	1,551	1,594	7,500	1,594
2023-11-13	1,481	1,598	1,472	1,566	31,000	1,566
2023-11-10	1,762	1,770	1,700	1,721	9,500	1,721
2023-11-09	1,800	1,800	1,763	1,763	2,700	1,763
2023-11-08	1,727	1,800	1,727	1,799	10,600	1,799
2023-11-07	1,727	1,759	1,709	1,726	5,700	1,726
2023-11-06	1,768	1,787	1,728	1,735	10,000	1,735
2023-11-02	1,744	1,753	1,725	1,731	5,400	1,731
2023-11-01	1,690	1,710	1,682	1,704	3,800	1,704
2023-10-31	1,685	1,764	1,656	1,690	16,300	1,690
2023-10-30	1,665	1,687	1,651	1,682	3,700	1,682
2023-10-27	1,690	1,690	1,664	1,665	1,300	1,665
2023-10-26	1,699	1,707	1,674	1,690	4,900	1,690
2023-10-25	1,692	1,724	1,661	1,689	6,400	1,689
2023-10-24	1,731	1,738	1,665	1,727	7,900	1,727
2023-10-23	1,701	1,732	1,679	1,732	6,900	1,732
2023-10-20	1,646	1,706	1,646	1,701	6,500	1,701
2023-10-19	1,622	1,667	1,622	1,666	5,900	1,666
2023-10-18	1,613	1,632	1,601	1,631	3,500	1,631
2023-10-17	1,616	1,620	1,605	1,605	6,800	1,605
2023-10-16	1,672	1,672	1,615	1,616	8,700	1,616
2023-10-13	1,625	1,655	1,625	1,644	2,800	1,644
2023-10-12	1,660	1,660	1,625	1,634	2,400	1,634
2023-10-11	1,706	1,707	1,641	1,654	4,600	1,654
2023-10-10	1,690	1,705	1,667	1,700	7,200	1,700
2023-10-06	1,625	1,682	1,625	1,682	4,200	1,682
2023-10-05	1,637	1,639	1,622	1,622	5,100	1,622
2023-10-04	1,622	1,643	1,618	1,622	7,700	1,622
2023-10-03	1,720	1,720	1,617	1,641	22,100	1,641
2023-10-02	1,750	1,750	1,691	1,697	10,700	1,697
2023-09-29	1,774	1,774	1,752	1,764	3,600	1,764
2023-09-28	1,746	1,785	1,729	1,771	7,500	1,771
2023-09-27	1,765	1,765	1,718	1,727	5,700	1,727
2023-09-26	1,724	1,755	1,724	1,745	2,400	1,745
2023-09-25	1,736	1,740	1,725	1,740	2,800	1,740
2023-09-22	1,720	1,730	1,720	1,727	2,900	1,727
2023-09-21	1,720	1,739	1,720	1,730	7,400	1,730
2023-09-20	1,730	1,730	1,715	1,718	5,000	1,718
2023-09-19	1,787	1,794	1,730	1,731	22,200	1,731
2023-09-15	1,786	1,789	1,772	1,776	6,500	1,776
2023-09-14	1,791	1,800	1,782	1,785	3,800	1,785
2023-09-13	1,780	1,788	1,776	1,788	2,000	1,788
2023-09-12	1,774	1,798	1,774	1,780	1,900	1,780
2023-09-11	1,811	1,820	1,774	1,774	7,600	1,774
2023-09-08	1,852	1,869	1,806	1,814	9,900	1,814
2023-09-07	1,831	1,877	1,827	1,858	11,400	1,858
2023-09-06	1,818	1,831	1,810	1,825	8,500	1,825
2023-09-05	1,812	1,812	1,791	1,800	4,100	1,800
2023-09-04	1,820	1,822	1,798	1,812	4,800	1,812
2023-09-01	1,765	1,817	1,765	1,817	10,000	1,817
2023-08-31	1,772	1,782	1,769	1,777	3,500	1,777
2023-08-30	1,760	1,799	1,752	1,772	11,500	1,772
2023-08-29	1,757	1,775	1,747	1,760	20,600	1,760
2023-08-28	1,750	1,792	1,746	1,746	16,400	1,746
2023-08-25	1,750	1,801	1,746	1,761	23,000	1,761
2023-08-24	1,790	1,869	1,751	1,795	27,800	1,795
2023-08-23	1,862	1,886	1,786	1,805	30,600	1,805
2023-08-22	1,912	1,913	1,871	1,891	5,900	1,891
2023-08-21	1,910	1,960	1,887	1,913	5,500	1,913
2023-08-18	1,900	1,903	1,873	1,903	6,400	1,903
2023-08-17	2,000	2,024	1,882	1,900	18,500	1,900
2023-08-16	1,960	2,028	1,958	2,003	16,900	2,003
2023-08-15	1,936	1,975	1,936	1,962	11,700	1,962
2023-08-14	2,100	2,100	1,926	1,936	38,600	1,936
2023-08-10	2,058	2,085	1,925	2,085	97,100	2,085
2023-08-09	1,903	1,930	1,800	1,888	57,800	1,888
2023-08-08	1,826	1,938	1,816	1,903	91,300	1,903
2023-08-07	1,700	1,811	1,682	1,786	49,300	1,786
2023-08-04	1,731	1,745	1,703	1,709	9,900	1,709
2023-08-03	1,751	1,751	1,717	1,750	42,000	1,750
2023-08-02	1,819	1,819	1,750	1,758	57,500	1,758
2023-08-01	1,880	1,880	1,805	1,820	78,300	1,820
2023-07-31	1,940	1,940	1,883	1,884	41,400	1,884
2023-07-28	1,975	1,975	1,946	1,946	20,800	1,946
2023-07-27	1,981	1,981	1,971	1,975	4,000	1,975
2023-07-26	2,001	2,001	1,966	1,970	31,100	1,970
2023-07-25	2,005	2,015	1,998	2,000	25,300	2,000
2023-07-24	2,026	2,030	2,020	2,020	1,900	2,020
2023-07-21	2,027	2,028	2,020	2,025	3,100	2,025
2023-07-20	2,043	2,043	2,020	2,027	3,400	2,027
2023-07-19	2,043	2,050	2,040	2,043	5,900	2,043
2023-07-18	2,038	2,049	2,027	2,028	4,400	2,028
2023-07-14	2,015	2,030	2,012	2,029	5,400	2,029
2023-07-13	2,011	2,020	2,011	2,020	1,800	2,020
2023-07-12	2,011	2,021	2,011	2,011	4,200	2,011
2023-07-11	2,035	2,040	2,011	2,011	7,300	2,011
2023-07-10	2,011	2,042	2,010	2,031	4,500	2,031
2023-07-07	2,010	2,027	2,009	2,027	12,800	2,027
2023-07-06	2,101	2,101	2,000	2,011	38,700	2,011
2023-07-05	2,150	2,160	2,090	2,118	37,200	2,118
2023-07-04	2,152	2,158	2,150	2,150	12,400	2,150
2023-07-03	2,184	2,191	2,151	2,153	11,700	2,153
2023-06-30	2,196	2,196	2,181	2,187	7,600	2,187
2023-06-29	2,218	2,218	2,200	2,200	7,400	2,200
2023-06-28	2,200	2,219	2,200	2,214	4,900	2,214
2023-06-27	2,215	2,215	2,200	2,200	8,900	2,200
2023-06-26	2,216	2,246	2,216	2,221	2,000	2,221
2023-06-23	2,252	2,265	2,215	2,232	5,700	2,232
2023-06-22	2,275	2,275	2,176	2,252	14,000	2,252
2023-06-21	2,265	2,275	2,250	2,275	3,900	2,275
2023-06-20	2,255	2,267	2,230	2,265	9,400	2,265
2023-06-19	2,250	2,265	2,246	2,246	6,500	2,246
2023-06-16	2,252	2,256	2,250	2,250	2,200	2,250
2023-06-15	2,263	2,263	2,251	2,252	6,300	2,252
2023-06-14	2,278	2,279	2,264	2,266	5,100	2,266
2023-06-13	2,300	2,300	2,265	2,278	8,100	2,278
2023-06-12	2,284	2,300	2,281	2,282	2,800	2,282
2023-06-09	2,303	2,305	2,282	2,288	4,400	2,288
2023-06-08	2,290	2,309	2,281	2,281	6,200	2,281
2023-06-07	2,304	2,310	2,261	2,290	9,900	2,290
2023-06-06	2,278	2,304	2,242	2,297	8,900	2,297
2023-06-05	2,296	2,300	2,210	2,294	13,500	2,294
2023-06-02	2,281	2,290	2,280	2,284	2,700	2,284
2023-06-01	2,272	2,290	2,271	2,285	3,500	2,285
2023-05-31	2,274	2,288	2,274	2,277	2,300	2,277
2023-05-30	2,281	2,285	2,263	2,284	4,000	2,284
2023-05-29	2,300	2,300	2,210	2,274	12,600	2,274
2023-05-26	2,293	2,295	2,265	2,274	5,700	2,274
2023-05-25	2,283	2,293	2,262	2,285	5,300	2,285
2023-05-24	2,290	2,292	2,271	2,283	5,000	2,283
2023-05-23	2,262	2,292	2,262	2,290	6,700	2,290
2023-05-22	2,280	2,294	2,275	2,279	2,600	2,279
2023-05-19	2,291	2,294	2,268	2,280	5,300	2,280
2023-05-18	2,275	2,300	2,260	2,267	6,800	2,267
2023-05-17	2,252	2,275	2,252	2,275	4,500	2,275
2023-05-16	2,280	2,284	2,259	2,269	4,300	2,269
2023-05-15	2,322	2,322	2,238	2,280	16,500	2,280
2023-05-12	2,310	2,324	2,288	2,324	5,400	2,324
2023-05-11	2,318	2,330	2,306	2,306	3,300	2,306
2023-05-10	2,329	2,330	2,305	2,318	4,300	2,318
2023-05-09	2,319	2,329	2,295	2,329	5,400	2,329
2023-05-08	2,279	2,319	2,279	2,319	4,200	2,319
2023-05-02	2,251	2,307	2,251	2,279	10,400	2,279
2023-05-01	2,277	2,280	2,247	2,263	7,100	2,263
2023-04-28	2,245	2,273	2,244	2,273	1,600	2,273
2023-04-27	2,256	2,263	2,247	2,260	3,000	2,260
2023-04-26	2,270	2,280	2,250	2,256	4,800	2,256
2023-04-25	2,280	2,290	2,271	2,271	3,800	2,271
2023-04-24	2,284	2,289	2,272	2,283	1,400	2,283
2023-04-21	2,287	2,300	2,264	2,284	5,000	2,284
2023-04-20	2,292	2,304	2,285	2,304	2,300	2,304
2023-04-19	2,288	2,311	2,267	2,311	7,300	2,311
2023-04-18	2,305	2,305	2,288	2,288	2,000	2,288
2023-04-17	2,325	2,347	2,290	2,305	6,500	2,305
2023-04-14	2,350	2,350	2,320	2,320	1,400	2,320
2023-04-13	2,302	2,352	2,302	2,352	23,000	2,352
2023-04-12	2,303	2,330	2,303	2,315	2,300	2,315
2023-04-11	2,300	2,321	2,300	2,321	1,300	2,321
2023-04-10	2,336	2,336	2,300	2,300	600	2,300
2023-04-07	2,320	2,320	2,260	2,286	1,900	2,286
2023-04-06	2,341	2,358	2,268	2,291	6,600	2,291
2023-04-05	2,383	2,395	2,366	2,366	1,700	2,366
2023-04-04	2,414	2,414	2,380	2,399	2,400	2,399
2023-04-03	2,410	2,412	2,376	2,376	1,700	2,376
2023-03-31	2,320	2,430	2,311	2,361	17,000	2,361
2023-03-30	2,330	2,367	2,320	2,320	2,900	2,320
2023-03-29	2,324	2,388	2,293	2,380	8,600	2,380
2023-03-28	2,382	2,382	2,289	2,340	3,300	2,340
2023-03-27	2,287	2,393	2,287	2,382	17,200	2,382
2023-03-24	2,260	2,269	2,248	2,259	1,500	2,259
2023-03-23	2,287	2,287	2,252	2,260	2,200	2,260
2023-03-22	2,260	2,292	2,250	2,287	2,800	2,287
2023-03-20	2,319	2,319	2,257	2,268	2,300	2,268
2023-03-17	2,276	2,319	2,245	2,319	4,700	2,319
2023-03-16	2,338	2,338	2,250	2,280	2,100	2,280
2023-03-15	2,334	2,338	2,298	2,332	2,600	2,332
2023-03-14	2,360	2,360	2,260	2,332	11,900	2,332
2023-03-13	2,255	2,363	2,250	2,360	11,600	2,360
2023-03-10	2,370	2,370	2,278	2,278	6,100	2,278
2023-03-09	2,301	2,328	2,301	2,320	3,600	2,320
2023-03-08	2,370	2,370	2,299	2,313	8,400	2,313
2023-03-07	2,323	2,380	2,323	2,370	13,500	2,370
2023-03-06	2,287	2,318	2,287	2,318	7,700	2,318
2023-03-03	2,252	2,308	2,241	2,286	13,500	2,286
2023-03-02	2,200	2,263	2,200	2,243	5,700	2,243
2023-03-01	2,195	2,219	2,193	2,198	6,700	2,198
2023-02-28	2,195	2,220	2,195	2,195	6,900	2,195
2023-02-27	2,200	2,205	2,190	2,194	10,800	2,194
2023-02-24	2,214	2,214	2,200	2,205	17,300	2,205
2023-02-22	2,219	2,228	2,216	2,216	10,600	2,216
2023-02-21	2,240	2,240	2,220	2,228	11,500	2,228
2023-02-20	2,262	2,266	2,225	2,240	6,400	2,240
2023-02-17	2,277	2,286	2,250	2,262	3,800	2,262
2023-02-16	2,262	2,277	2,224	2,277	12,100	2,277
2023-02-15	2,296	2,300	2,211	2,240	21,900	2,240
2023-02-14	2,385	2,385	2,252	2,295	35,000	2,295
2023-02-13	2,350	2,415	2,350	2,385	19,800	2,385
2023-02-10	2,454	2,455	2,440	2,442	2,600	2,442
2023-02-09	2,463	2,463	2,445	2,454	2,200	2,454
2023-02-08	2,455	2,464	2,450	2,450	4,100	2,450
2023-02-07	2,475	2,475	2,460	2,460	2,100	2,460
2023-02-06	2,480	2,484	2,460	2,462	2,100	2,462
2023-02-03	2,494	2,500	2,460	2,465	7,600	2,465
2023-02-02	2,465	2,480	2,461	2,480	3,600	2,480
2023-02-01	2,480	2,480	2,462	2,465	3,500	2,465
2023-01-31	2,472	2,480	2,462	2,466	4,500	2,466
2023-01-30	2,511	2,511	2,469	2,471	4,400	2,471
2023-01-27	2,497	2,515	2,465	2,477	5,200	2,477
2023-01-26	2,540	2,564	2,484	2,494	9,500	2,494
2023-01-25	2,498	2,540	2,498	2,540	8,000	2,540
2023-01-24	2,454	2,512	2,454	2,497	13,100	2,497
2023-01-23	2,456	2,474	2,447	2,470	6,300	2,470
2023-01-20	2,455	2,460	2,440	2,456	2,100	2,456
2023-01-19	2,479	2,479	2,440	2,450	2,000	2,450
2023-01-18	2,433	2,487	2,433	2,449	5,100	2,449
2023-01-17	2,437	2,466	2,430	2,432	6,200	2,432
2023-01-16	2,460	2,487	2,450	2,450	3,900	2,450
2023-01-13	2,469	2,497	2,437	2,460	6,100	2,460
2023-01-12	2,503	2,519	2,421	2,437	27,400	2,437
2023-01-11	2,503	2,525	2,501	2,502	11,600	2,502
2023-01-10	2,550	2,568	2,501	2,507	12,800	2,507
2023-01-06	2,572	2,589	2,550	2,553	12,600	2,553
2023-01-05	2,600	2,614	2,582	2,610	5,700	2,610
2023-01-04	2,600	2,600	2,577	2,600	13,400	2,600

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