1,906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) |
|---|---|---|---|---|---|---|
| 2021/11/29 | 1,319.0 | 1,326.0 | 1,305.0 | 1,310.0 | 1,310.0 | 22,500 |
| 2021/11/26 | 1,333.0 | 1,333.0 | 1,321.0 | 1,330.0 | 1,330.0 | 19,400 |
| 2021/11/25 | 1,330.0 | 1,339.0 | 1,322.0 | 1,339.0 | 1,339.0 | 11,100 |
| 2021/11/24 | 1,330.0 | 1,338.0 | 1,325.0 | 1,333.0 | 1,333.0 | 12,800 |
| 2021/11/22 | 1,323.0 | 1,332.0 | 1,320.0 | 1,325.0 | 1,325.0 | 12,700 |
| 2021/11/19 | 1,318.0 | 1,326.0 | 1,311.0 | 1,322.0 | 1,322.0 | 8,400 |
| 2021/11/18 | 1,312.0 | 1,320.0 | 1,310.0 | 1,318.0 | 1,318.0 | 14,000 |
| 2021/11/17 | 1,318.0 | 1,326.0 | 1,315.0 | 1,316.0 | 1,316.0 | 7,200 |
| 2021/11/16 | 1,333.0 | 1,333.0 | 1,316.0 | 1,325.0 | 1,325.0 | 9,600 |
| 2021/11/15 | 1,327.0 | 1,339.0 | 1,316.0 | 1,333.0 | 1,333.0 | 16,200 |
| 2021/11/12 | 1,316.0 | 1,326.0 | 1,316.0 | 1,325.0 | 1,325.0 | 9,700 |
| 2021/11/11 | 1,313.0 | 1,321.0 | 1,311.0 | 1,316.0 | 1,316.0 | 11,000 |
| 2021/11/10 | 1,316.0 | 1,327.0 | 1,313.0 | 1,316.0 | 1,316.0 | 7,600 |
| 2021/11/09 | 1,314.0 | 1,331.0 | 1,305.0 | 1,322.0 | 1,322.0 | 14,400 |
| 2021/11/08 | 1,317.0 | 1,322.0 | 1,310.0 | 1,320.0 | 1,320.0 | 11,700 |
| 2021/11/05 | 1,315.0 | 1,318.0 | 1,306.0 | 1,317.0 | 1,317.0 | 14,600 |
| 2021/11/04 | 1,311.0 | 1,323.0 | 1,309.0 | 1,316.0 | 1,316.0 | 20,700 |
| 2021/11/02 | 1,326.0 | 1,328.0 | 1,305.0 | 1,311.0 | 1,311.0 | 10,100 |
| 2021/11/01 | 1,335.0 | 1,340.0 | 1,312.0 | 1,324.0 | 1,324.0 | 14,700 |
| 2021/10/29 | 1,320.0 | 1,320.0 | 1,301.0 | 1,319.0 | 1,319.0 | 19,200 |
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。
