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) |
|---|---|---|---|---|---|---|
| 2022/07/15 | 1,170.0 | 1,170.0 | 1,153.0 | 1,158.0 | 1,158.0 | 1,600 |
| 2022/07/14 | 1,198.0 | 1,198.0 | 1,163.0 | 1,169.0 | 1,169.0 | 3,500 |
| 2022/07/13 | 1,135.0 | 1,185.0 | 1,130.0 | 1,177.0 | 1,177.0 | 6,500 |
| 2022/07/12 | 1,150.0 | 1,150.0 | 1,131.0 | 1,135.0 | 1,135.0 | 7,000 |
| 2022/07/11 | 1,149.0 | 1,174.0 | 1,140.0 | 1,174.0 | 1,174.0 | 7,000 |
| 2022/07/08 | 1,137.0 | 1,142.0 | 1,136.0 | 1,137.0 | 1,137.0 | 14,800 |
| 2022/07/07 | 1,143.0 | 1,143.0 | 1,135.0 | 1,137.0 | 1,137.0 | 10,400 |
| 2022/07/06 | 1,135.0 | 1,143.0 | 1,130.0 | 1,143.0 | 1,143.0 | 1,900 |
| 2022/07/05 | 1,134.0 | 1,138.0 | 1,130.0 | 1,138.0 | 1,138.0 | 5,300 |
| 2022/07/04 | 1,136.0 | 1,137.0 | 1,133.0 | 1,133.0 | 1,133.0 | 1,400 |
| 2022/07/01 | 1,144.0 | 1,148.0 | 1,132.0 | 1,134.0 | 1,134.0 | 1,700 |
| 2022/06/30 | 1,149.0 | 1,155.0 | 1,148.0 | 1,150.0 | 1,150.0 | 2,800 |
| 2022/06/29 | 1,135.0 | 1,153.0 | 1,135.0 | 1,149.0 | 1,149.0 | 2,200 |
| 2022/06/28 | 1,140.0 | 1,148.0 | 1,131.0 | 1,134.0 | 1,134.0 | 2,400 |
| 2022/06/27 | 1,150.0 | 1,150.0 | 1,140.0 | 1,140.0 | 1,140.0 | 1,200 |
| 2022/06/24 | 1,141.0 | 1,150.0 | 1,141.0 | 1,150.0 | 1,150.0 | 2,100 |
| 2022/06/23 | 1,147.0 | 1,147.0 | 1,132.0 | 1,145.0 | 1,145.0 | 2,300 |
| 2022/06/22 | 1,138.0 | 1,147.0 | 1,138.0 | 1,147.0 | 1,147.0 | 1,200 |
| 2022/06/21 | 1,143.0 | 1,150.0 | 1,143.0 | 1,146.0 | 1,146.0 | 2,900 |
| 2022/06/20 | 1,131.0 | 1,142.0 | 1,131.0 | 1,140.0 | 1,140.0 | 1,100 |
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。
