9956 (株)バローホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 2,405 | 2,421 | 2,395 | 2,404 | 54,700 | 2,404 |
| 2024-05-08 | 2,387 | 2,406 | 2,381 | 2,405 | 54,000 | 2,405 |
| 2024-05-07 | 2,395 | 2,395 | 2,376 | 2,387 | 43,200 | 2,387 |
| 2024-05-02 | 2,395 | 2,411 | 2,383 | 2,394 | 33,600 | 2,394 |
| 2024-05-01 | 2,400 | 2,414 | 2,395 | 2,407 | 39,700 | 2,407 |
| 2024-04-30 | 2,430 | 2,430 | 2,384 | 2,424 | 82,200 | 2,424 |
| 2024-04-26 | 2,390 | 2,413 | 2,364 | 2,411 | 63,800 | 2,411 |
| 2024-04-25 | 2,410 | 2,416 | 2,386 | 2,396 | 50,200 | 2,396 |
| 2024-04-24 | 2,450 | 2,450 | 2,420 | 2,426 | 58,100 | 2,426 |
| 2024-04-23 | 2,427 | 2,455 | 2,427 | 2,446 | 40,100 | 2,446 |
| 2024-04-22 | 2,446 | 2,470 | 2,436 | 2,443 | 44,200 | 2,443 |
| 2024-04-19 | 2,450 | 2,457 | 2,389 | 2,412 | 65,800 | 2,412 |
| 2024-04-18 | 2,461 | 2,486 | 2,459 | 2,472 | 56,400 | 2,472 |
| 2024-04-17 | 2,470 | 2,470 | 2,416 | 2,443 | 62,600 | 2,443 |
| 2024-04-16 | 2,484 | 2,485 | 2,444 | 2,463 | 67,800 | 2,463 |
| 2024-04-15 | 2,468 | 2,496 | 2,449 | 2,494 | 45,500 | 2,494 |
| 2024-04-12 | 2,485 | 2,508 | 2,465 | 2,498 | 73,100 | 2,498 |
| 2024-04-11 | 2,439 | 2,470 | 2,432 | 2,465 | 39,100 | 2,465 |
| 2024-04-10 | 2,451 | 2,485 | 2,451 | 2,482 | 40,800 | 2,482 |
| 2024-04-09 | 2,489 | 2,495 | 2,467 | 2,479 | 45,900 | 2,479 |
| 2024-04-08 | 2,440 | 2,484 | 2,430 | 2,471 | 67,800 | 2,471 |
| 2024-04-05 | 2,418 | 2,446 | 2,407 | 2,442 | 79,200 | 2,442 |
| 2024-04-04 | 2,400 | 2,426 | 2,381 | 2,419 | 76,300 | 2,419 |
| 2024-04-03 | 2,393 | 2,418 | 2,385 | 2,400 | 86,600 | 2,400 |
| 2024-04-02 | 2,459 | 2,459 | 2,391 | 2,400 | 95,900 | 2,400 |
| 2024-04-01 | 2,516 | 2,522 | 2,470 | 2,480 | 56,700 | 2,480 |
| 2024-03-29 | 2,484 | 2,515 | 2,465 | 2,508 | 73,800 | 2,508 |
| 2024-03-28 | 2,511 | 2,515 | 2,459 | 2,469 | 100,300 | 2,469 |
| 2024-03-27 | 2,555 | 2,571 | 2,530 | 2,540 | 181,900 | 2,540 |
| 2024-03-26 | 2,521 | 2,548 | 2,516 | 2,538 | 63,400 | 2,538 |
| 2024-03-25 | 2,520 | 2,539 | 2,510 | 2,519 | 98,900 | 2,519 |
| 2024-03-22 | 2,513 | 2,542 | 2,494 | 2,532 | 85,800 | 2,532 |
| 2024-03-21 | 2,500 | 2,513 | 2,492 | 2,504 | 96,900 | 2,504 |
| 2024-03-19 | 2,485 | 2,497 | 2,466 | 2,495 | 64,700 | 2,495 |
| 2024-03-18 | 2,481 | 2,500 | 2,469 | 2,493 | 77,300 | 2,493 |
| 2024-03-15 | 2,469 | 2,488 | 2,454 | 2,470 | 91,800 | 2,470 |
| 2024-03-14 | 2,453 | 2,474 | 2,442 | 2,469 | 51,400 | 2,469 |
| 2024-03-13 | 2,475 | 2,477 | 2,424 | 2,441 | 52,600 | 2,441 |
| 2024-03-12 | 2,453 | 2,470 | 2,424 | 2,457 | 73,500 | 2,457 |
| 2024-03-11 | 2,447 | 2,463 | 2,424 | 2,453 | 71,300 | 2,453 |
| 2024-03-08 | 2,417 | 2,457 | 2,405 | 2,447 | 98,900 | 2,447 |
| 2024-03-07 | 2,400 | 2,435 | 2,400 | 2,420 | 76,300 | 2,420 |
| 2024-03-06 | 2,390 | 2,411 | 2,385 | 2,390 | 85,900 | 2,390 |
| 2024-03-05 | 2,369 | 2,395 | 2,352 | 2,390 | 52,600 | 2,390 |
| 2024-03-04 | 2,399 | 2,403 | 2,358 | 2,376 | 97,600 | 2,376 |
| 2024-03-01 | 2,402 | 2,415 | 2,371 | 2,398 | 70,700 | 2,398 |
| 2024-02-29 | 2,420 | 2,445 | 2,402 | 2,420 | 76,000 | 2,420 |
| 2024-02-28 | 2,424 | 2,438 | 2,422 | 2,425 | 67,700 | 2,425 |
| 2024-02-27 | 2,440 | 2,455 | 2,412 | 2,424 | 76,400 | 2,424 |
| 2024-02-26 | 2,445 | 2,466 | 2,424 | 2,441 | 56,400 | 2,441 |
| 2024-02-22 | 2,440 | 2,443 | 2,422 | 2,435 | 59,600 | 2,435 |
| 2024-02-21 | 2,457 | 2,457 | 2,421 | 2,436 | 51,700 | 2,436 |
| 2024-02-20 | 2,470 | 2,477 | 2,445 | 2,459 | 58,300 | 2,459 |
| 2024-02-19 | 2,445 | 2,472 | 2,441 | 2,461 | 55,600 | 2,461 |
| 2024-02-16 | 2,437 | 2,459 | 2,429 | 2,445 | 65,300 | 2,445 |
| 2024-02-15 | 2,498 | 2,498 | 2,423 | 2,426 | 91,400 | 2,426 |
| 2024-02-14 | 2,503 | 2,525 | 2,464 | 2,471 | 117,400 | 2,471 |
| 2024-02-13 | 2,495 | 2,502 | 2,445 | 2,500 | 164,100 | 2,500 |
| 2024-02-09 | 2,499 | 2,512 | 2,450 | 2,456 | 178,000 | 2,456 |
| 2024-02-08 | 2,530 | 2,534 | 2,496 | 2,512 | 83,800 | 2,512 |
| 2024-02-07 | 2,509 | 2,529 | 2,500 | 2,528 | 71,900 | 2,528 |
| 2024-02-06 | 2,502 | 2,519 | 2,496 | 2,500 | 73,000 | 2,500 |
| 2024-02-05 | 2,536 | 2,539 | 2,518 | 2,532 | 70,800 | 2,532 |
| 2024-02-02 | 2,563 | 2,563 | 2,491 | 2,522 | 77,600 | 2,522 |
| 2024-02-01 | 2,501 | 2,568 | 2,499 | 2,557 | 93,200 | 2,557 |
| 2024-01-31 | 2,479 | 2,528 | 2,476 | 2,528 | 61,900 | 2,528 |
| 2024-01-30 | 2,490 | 2,501 | 2,475 | 2,479 | 70,200 | 2,479 |
| 2024-01-29 | 2,474 | 2,506 | 2,474 | 2,491 | 56,900 | 2,491 |
| 2024-01-26 | 2,488 | 2,497 | 2,470 | 2,470 | 46,600 | 2,470 |
| 2024-01-25 | 2,459 | 2,498 | 2,459 | 2,493 | 50,200 | 2,493 |
| 2024-01-24 | 2,484 | 2,497 | 2,461 | 2,471 | 58,100 | 2,471 |
| 2024-01-23 | 2,502 | 2,522 | 2,489 | 2,494 | 67,100 | 2,494 |
| 2024-01-22 | 2,504 | 2,517 | 2,502 | 2,517 | 40,800 | 2,517 |
| 2024-01-19 | 2,500 | 2,502 | 2,466 | 2,494 | 59,300 | 2,494 |
| 2024-01-18 | 2,512 | 2,519 | 2,489 | 2,489 | 51,700 | 2,489 |
| 2024-01-17 | 2,550 | 2,565 | 2,527 | 2,527 | 100,800 | 2,527 |
| 2024-01-16 | 2,519 | 2,565 | 2,519 | 2,524 | 88,700 | 2,524 |
| 2024-01-15 | 2,530 | 2,550 | 2,499 | 2,513 | 86,500 | 2,513 |
| 2024-01-12 | 2,563 | 2,583 | 2,526 | 2,536 | 96,200 | 2,536 |
| 2024-01-11 | 2,555 | 2,574 | 2,535 | 2,562 | 101,000 | 2,562 |
| 2024-01-10 | 2,550 | 2,566 | 2,533 | 2,547 | 113,400 | 2,547 |
| 2024-01-09 | 2,489 | 2,538 | 2,489 | 2,536 | 134,800 | 2,536 |
| 2024-01-05 | 2,480 | 2,488 | 2,456 | 2,463 | 72,700 | 2,463 |
| 2024-01-04 | 2,435 | 2,477 | 2,405 | 2,474 | 85,400 | 2,474 |
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
