4494東証S信用
業種 情報・通信業
バリオセキュア 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 916 (23/06/28) | 614 (23/12/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 749 (24/04/10) | 622 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 633 | 642 | 623 | 639 | +8 | +1.3 | 33,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/31 | 1,095 | 1,103 | 1,080 | 1,086 | +2 | +0.2 | 15,500 |
| 3/24 | 1,101 | 1,101 | 1,070 | 1,084 | -17 | -1.5 | 16,500 |
| 3/17 | 1,111 | 1,111 | 1,076 | 1,101 | -11 | -1.0 | 35,200 |
| 3/10 | 1,112 | 1,115 | 1,091 | 1,112 | 0 | 0.0 | 45,500 |
| 3/3 | 1,111 | 1,125 | 1,100 | 1,112 | -53 | -4.6 | 33,500 |
| 2/24 | 1,134 | 1,182 | 1,134 | 1,165 | +30 | +2.6 | 45,400 |
| 2/17 | 1,120 | 1,139 | 1,110 | 1,135 | +15 | +1.3 | 26,600 |
| 2/10 | 1,125 | 1,131 | 1,111 | 1,120 | -3 | -0.3 | 19,000 |
| 2/3 | 1,133 | 1,140 | 1,111 | 1,123 | -7 | -0.6 | 23,100 |
| 1/27 | 1,139 | 1,139 | 1,115 | 1,130 | -9 | -0.8 | 23,800 |
| 1/20 | 1,121 | 1,141 | 1,099 | 1,139 | +22 | +2.0 | 24,300 |
| 1/13 | 1,104 | 1,131 | 1,090 | 1,117 | +14 | +1.3 | 38,200 |
| 1/6 | 1,059 | 1,103 | 1,059 | 1,103 | +44 | +4.2 | 18,600 |
| 12/30 | 1,051 | 1,072 | 1,029 | 1,059 | +8 | +0.8 | 78,700 |
| 12/23 | 1,115 | 1,125 | 1,050 | 1,051 | -57 | -5.1 | 171,900 |
| 12/16 | 1,122 | 1,122 | 1,104 | 1,108 | -12 | -1.1 | 69,900 |
| 12/9 | 1,123 | 1,130 | 1,117 | 1,120 | -2 | -0.2 | 18,300 |
| 12/2 | 1,129 | 1,139 | 1,122 | 1,122 | -3 | -0.3 | 15,800 |
| 11/25 | 1,120 | 1,127 | 1,115 | 1,125 | +5 | +0.5 | 9,700 |
| 11/18 | 1,122 | 1,135 | 1,111 | 1,120 | -9 | -0.8 | 12,900 |
| 11/11 | 1,140 | 1,145 | 1,113 | 1,129 | -6 | -0.5 | 16,000 |
| 11/4 | 1,156 | 1,159 | 1,132 | 1,135 | -8 | -0.7 | 3,500 |
| 10/28 | 1,150 | 1,180 | 1,140 | 1,143 | -7 | -0.6 | 12,100 |
| 10/21 | 1,111 | 1,150 | 1,101 | 1,150 | +39 | +3.5 | 13,300 |
| 10/14 | 1,111 | 1,134 | 1,062 | 1,111 | -19 | -1.7 | 32,400 |
| 10/7 | 1,110 | 1,135 | 1,108 | 1,130 | +17 | +1.5 | 28,700 |
| 9/30 | 1,155 | 1,155 | 1,110 | 1,113 | -46 | -4.0 | 25,500 |
| 9/22 | 1,171 | 1,177 | 1,157 | 1,159 | -8 | -0.7 | 6,600 |
| 9/16 | 1,199 | 1,202 | 1,167 | 1,167 | -3 | -0.3 | 55,500 |
| 9/9 | 1,165 | 1,176 | 1,162 | 1,170 | +3 | +0.3 | 13,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて