9956 (株)バローホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,319 | 2,350 | 2,281 | 2,323 | 141,000 | 2,323 |
| 2025-04-03 | 2,335 | 2,375 | 2,319 | 2,369 | 106,700 | 2,369 |
| 2025-04-02 | 2,400 | 2,400 | 2,362 | 2,377 | 81,500 | 2,377 |
| 2025-04-01 | 2,410 | 2,417 | 2,388 | 2,388 | 62,100 | 2,388 |
| 2025-03-31 | 2,406 | 2,415 | 2,366 | 2,390 | 121,500 | 2,390 |
| 2025-03-28 | 2,413 | 2,432 | 2,410 | 2,426 | 96,900 | 2,426 |
| 2025-03-27 | 2,447 | 2,466 | 2,427 | 2,461 | 172,300 | 2,461 |
| 2025-03-26 | 2,420 | 2,450 | 2,413 | 2,434 | 99,000 | 2,434 |
| 2025-03-25 | 2,412 | 2,423 | 2,397 | 2,423 | 52,600 | 2,423 |
| 2025-03-24 | 2,412 | 2,414 | 2,384 | 2,397 | 93,600 | 2,397 |
| 2025-03-21 | 2,385 | 2,413 | 2,385 | 2,403 | 86,500 | 2,403 |
| 2025-03-19 | 2,383 | 2,400 | 2,380 | 2,381 | 44,200 | 2,381 |
| 2025-03-18 | 2,380 | 2,392 | 2,376 | 2,382 | 66,600 | 2,382 |
| 2025-03-17 | 2,366 | 2,374 | 2,355 | 2,369 | 66,400 | 2,369 |
| 2025-03-14 | 2,359 | 2,383 | 2,350 | 2,375 | 86,000 | 2,375 |
| 2025-03-13 | 2,355 | 2,372 | 2,344 | 2,360 | 94,600 | 2,360 |
| 2025-03-12 | 2,328 | 2,364 | 2,325 | 2,354 | 111,400 | 2,354 |
| 2025-03-11 | 2,340 | 2,353 | 2,313 | 2,342 | 92,900 | 2,342 |
| 2025-03-10 | 2,369 | 2,369 | 2,338 | 2,348 | 83,500 | 2,348 |
| 2025-03-07 | 2,330 | 2,353 | 2,306 | 2,351 | 89,600 | 2,351 |
| 2025-03-06 | 2,329 | 2,354 | 2,319 | 2,350 | 106,600 | 2,350 |
| 2025-03-05 | 2,303 | 2,316 | 2,295 | 2,305 | 76,100 | 2,305 |
| 2025-03-04 | 2,302 | 2,307 | 2,274 | 2,284 | 67,600 | 2,284 |
| 2025-03-03 | 2,291 | 2,308 | 2,274 | 2,308 | 93,900 | 2,308 |
| 2025-02-28 | 2,258 | 2,271 | 2,244 | 2,263 | 121,000 | 2,263 |
| 2025-02-27 | 2,237 | 2,263 | 2,230 | 2,260 | 55,000 | 2,260 |
| 2025-02-26 | 2,231 | 2,239 | 2,211 | 2,236 | 46,300 | 2,236 |
| 2025-02-25 | 2,229 | 2,237 | 2,211 | 2,231 | 46,300 | 2,231 |
| 2025-02-21 | 2,226 | 2,229 | 2,208 | 2,229 | 50,800 | 2,229 |
| 2025-02-20 | 2,230 | 2,230 | 2,211 | 2,226 | 46,100 | 2,226 |
| 2025-02-19 | 2,232 | 2,245 | 2,219 | 2,230 | 34,600 | 2,230 |
| 2025-02-18 | 2,250 | 2,250 | 2,214 | 2,232 | 56,400 | 2,232 |
| 2025-02-17 | 2,253 | 2,258 | 2,241 | 2,252 | 45,200 | 2,252 |
| 2025-02-14 | 2,251 | 2,259 | 2,236 | 2,252 | 58,200 | 2,252 |
| 2025-02-13 | 2,261 | 2,273 | 2,235 | 2,256 | 80,600 | 2,256 |
| 2025-02-12 | 2,200 | 2,255 | 2,187 | 2,247 | 102,400 | 2,247 |
| 2025-02-10 | 2,186 | 2,199 | 2,175 | 2,199 | 55,400 | 2,199 |
| 2025-02-07 | 2,164 | 2,178 | 2,153 | 2,178 | 100,500 | 2,178 |
| 2025-02-06 | 2,160 | 2,178 | 2,153 | 2,162 | 50,800 | 2,162 |
| 2025-02-05 | 2,169 | 2,173 | 2,155 | 2,162 | 59,700 | 2,162 |
| 2025-02-04 | 2,175 | 2,200 | 2,160 | 2,173 | 78,100 | 2,173 |
| 2025-02-03 | 2,179 | 2,179 | 2,142 | 2,160 | 156,500 | 2,160 |
| 2025-01-31 | 2,195 | 2,195 | 2,167 | 2,184 | 94,600 | 2,184 |
| 2025-01-30 | 2,184 | 2,200 | 2,180 | 2,195 | 98,400 | 2,195 |
| 2025-01-29 | 2,200 | 2,200 | 2,178 | 2,182 | 70,000 | 2,182 |
| 2025-01-28 | 2,172 | 2,208 | 2,172 | 2,200 | 84,400 | 2,200 |
| 2025-01-27 | 2,170 | 2,174 | 2,160 | 2,174 | 35,300 | 2,174 |
| 2025-01-24 | 2,149 | 2,167 | 2,149 | 2,150 | 56,500 | 2,150 |
| 2025-01-23 | 2,133 | 2,144 | 2,123 | 2,132 | 59,300 | 2,132 |
| 2025-01-22 | 2,143 | 2,146 | 2,128 | 2,133 | 30,600 | 2,133 |
| 2025-01-21 | 2,144 | 2,144 | 2,128 | 2,142 | 53,300 | 2,142 |
| 2025-01-20 | 2,139 | 2,139 | 2,119 | 2,125 | 39,200 | 2,125 |
| 2025-01-17 | 2,120 | 2,122 | 2,101 | 2,122 | 65,700 | 2,122 |
| 2025-01-16 | 2,107 | 2,131 | 2,104 | 2,120 | 52,000 | 2,120 |
| 2025-01-15 | 2,090 | 2,103 | 2,082 | 2,103 | 51,700 | 2,103 |
| 2025-01-14 | 2,113 | 2,114 | 2,080 | 2,093 | 78,700 | 2,093 |
| 2025-01-10 | 2,105 | 2,120 | 2,094 | 2,113 | 46,900 | 2,113 |
| 2025-01-09 | 2,128 | 2,135 | 2,109 | 2,114 | 51,800 | 2,114 |
| 2025-01-08 | 2,160 | 2,162 | 2,134 | 2,135 | 75,300 | 2,135 |
| 2025-01-07 | 2,192 | 2,195 | 2,159 | 2,162 | 77,200 | 2,162 |
| 2025-01-06 | 2,200 | 2,215 | 2,182 | 2,192 | 96,400 | 2,192 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2005-09-27]1株→1.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株