1,300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) |
|---|---|---|---|---|---|---|
| 2022/01/19 | 1,132.0 | 1,132.0 | 1,100.0 | 1,102.0 | 1,102.0 | 39,700 |
| 2022/01/18 | 1,137.0 | 1,154.0 | 1,132.0 | 1,151.0 | 1,151.0 | 12,500 |
| 2022/01/17 | 1,180.0 | 1,180.0 | 1,131.0 | 1,137.0 | 1,137.0 | 32,200 |
| 2022/01/14 | 1,180.0 | 1,180.0 | 1,160.0 | 1,166.0 | 1,166.0 | 24,400 |
| 2022/01/13 | 1,195.0 | 1,200.0 | 1,184.0 | 1,188.0 | 1,188.0 | 20,900 |
| 2022/01/12 | 1,206.0 | 1,226.0 | 1,192.0 | 1,208.0 | 1,208.0 | 34,600 |
| 2022/01/11 | 1,231.0 | 1,231.0 | 1,190.0 | 1,195.0 | 1,195.0 | 28,400 |
| 2022/01/07 | 1,172.0 | 1,237.0 | 1,172.0 | 1,234.0 | 1,234.0 | 56,700 |
| 2022/01/06 | 1,170.0 | 1,170.0 | 1,141.0 | 1,160.0 | 1,160.0 | 26,200 |
| 2022/01/05 | 1,190.0 | 1,190.0 | 1,170.0 | 1,173.0 | 1,173.0 | 19,200 |
| 2022/01/04 | 1,197.0 | 1,211.0 | 1,167.0 | 1,190.0 | 1,190.0 | 19,600 |
| 2021/12/30 | 1,162.0 | 1,190.0 | 1,153.0 | 1,185.0 | 1,185.0 | 18,600 |
| 2021/12/29 | 1,130.0 | 1,185.0 | 1,126.0 | 1,179.0 | 1,179.0 | 31,800 |
| 2021/12/28 | 1,135.0 | 1,135.0 | 1,107.0 | 1,122.0 | 1,122.0 | 71,000 |
| 2021/12/27 | 1,133.0 | 1,150.0 | 1,120.0 | 1,135.0 | 1,135.0 | 65,500 |
| 2021/12/24 | 1,113.0 | 1,144.0 | 1,113.0 | 1,130.0 | 1,130.0 | 55,000 |
| 2021/12/23 | 1,120.0 | 1,126.0 | 1,109.0 | 1,111.0 | 1,111.0 | 34,800 |
| 2021/12/22 | 1,080.0 | 1,124.0 | 1,079.0 | 1,117.0 | 1,117.0 | 84,400 |
| 2021/12/21 | 1,103.0 | 1,110.0 | 1,083.0 | 1,085.0 | 1,085.0 | 59,100 |
| 2021/12/20 | 1,126.0 | 1,130.0 | 1,101.0 | 1,104.0 | 1,104.0 | 41,100 |
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。
