1,333円
バリオセキュアの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/12/09 | 1,120.0 | 1,122.0 | 1,117.0 | 1,120.0 | 1,120.0 | 3,800 |
| 2022/12/08 | 1,120.0 | 1,122.0 | 1,118.0 | 1,118.0 | 1,118.0 | 6,300 |
| 2022/12/07 | 1,125.0 | 1,128.0 | 1,119.0 | 1,119.0 | 1,119.0 | 3,500 |
| 2022/12/06 | 1,125.0 | 1,125.0 | 1,119.0 | 1,120.0 | 1,120.0 | 2,700 |
| 2022/12/05 | 1,123.0 | 1,130.0 | 1,123.0 | 1,125.0 | 1,125.0 | 2,000 |
| 2022/12/02 | 1,132.0 | 1,132.0 | 1,122.0 | 1,122.0 | 1,122.0 | 3,500 |
| 2022/12/01 | 1,123.0 | 1,139.0 | 1,122.0 | 1,128.0 | 1,128.0 | 4,000 |
| 2022/11/30 | 1,131.0 | 1,132.0 | 1,127.0 | 1,131.0 | 1,131.0 | 1,400 |
| 2022/11/29 | 1,130.0 | 1,139.0 | 1,130.0 | 1,131.0 | 1,131.0 | 2,800 |
| 2022/11/28 | 1,129.0 | 1,133.0 | 1,125.0 | 1,130.0 | 1,130.0 | 4,100 |
| 2022/11/25 | 1,124.0 | 1,125.0 | 1,120.0 | 1,125.0 | 1,125.0 | 3,600 |
| 2022/11/24 | 1,124.0 | 1,125.0 | 1,120.0 | 1,120.0 | 1,120.0 | 4,100 |
| 2022/11/22 | 1,126.0 | 1,127.0 | 1,122.0 | 1,124.0 | 1,124.0 | 1,000 |
| 2022/11/21 | 1,120.0 | 1,122.0 | 1,115.0 | 1,122.0 | 1,122.0 | 1,000 |
| 2022/11/18 | 1,121.0 | 1,123.0 | 1,113.0 | 1,120.0 | 1,120.0 | 3,500 |
| 2022/11/17 | 1,121.0 | 1,122.0 | 1,111.0 | 1,121.0 | 1,121.0 | 2,600 |
| 2022/11/16 | 1,118.0 | 1,120.0 | 1,113.0 | 1,119.0 | 1,119.0 | 900 |
| 2022/11/15 | 1,133.0 | 1,135.0 | 1,112.0 | 1,124.0 | 1,124.0 | 3,800 |
| 2022/11/14 | 1,122.0 | 1,130.0 | 1,121.0 | 1,130.0 | 1,130.0 | 2,100 |
| 2022/11/11 | 1,123.0 | 1,134.0 | 1,123.0 | 1,129.0 | 1,129.0 | 4,700 |
おすすめ条件でスクリーニングされた銘柄を見る
バリオセキュアの取引履歴を振り返りませんか？
バリオセキュアの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
