KabuInsight

バルニバービ

3418
グロース/小売業/BALNIBARBI Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,096.01,096.01,070.01,076.0-12.0-1.10%32,600
2026-03-121,098.01,098.01,088.01,088.0-14.0-1.27%23,000
2026-03-111,105.01,107.01,100.01,102.00.00.00%13,700
2026-03-101,099.01,102.01,093.01,102.0+12.0+1.10%20,500
2026-03-091,085.01,095.01,074.01,090.0-8.0-0.73%35,200
2026-03-061,100.01,107.01,092.01,098.0-3.0-0.27%16,600
2026-03-051,090.01,106.01,090.01,101.0+22.0+2.04%22,100
2026-03-041,084.01,084.01,068.01,079.0-11.0-1.01%45,500
2026-03-031,092.01,101.01,090.01,090.0-1.0-0.09%27,400
2026-03-021,112.01,113.01,091.01,091.0-21.0-1.89%36,600
2026-02-271,110.01,114.01,105.01,112.0+7.0+0.63%30,100
2026-02-261,096.01,106.01,095.01,105.0+10.0+0.91%15,400
2026-02-251,100.01,102.01,095.01,095.0-4.0-0.36%13,600
2026-02-241,100.01,101.01,090.01,099.0+8.0+0.73%24,000
2026-02-201,096.01,100.01,090.01,091.0-5.0-0.46%8,900
2026-02-191,094.01,100.01,091.01,096.0+2.0+0.18%10,800
2026-02-181,091.01,100.01,091.01,094.0+4.0+0.37%16,600
2026-02-171,096.01,096.01,090.01,090.0-6.0-0.55%10,600
2026-02-161,093.01,102.01,090.01,096.0+6.0+0.55%19,800
2026-02-131,106.01,106.01,088.01,090.0-12.0-1.09%16,300
2026-02-121,099.01,103.01,095.01,102.0+8.0+0.73%26,900
2026-02-101,088.01,097.01,086.01,094.0+13.0+1.20%16,700
2026-02-091,081.01,087.01,078.01,081.0+3.0+0.28%21,000
2026-02-061,081.01,081.01,071.01,078.0-3.0-0.28%18,900
2026-02-051,081.01,086.01,079.01,081.0+1.0+0.09%20,400
2026-02-041,084.01,085.01,080.01,080.0-5.0-0.46%14,200
2026-02-031,086.01,095.01,085.01,085.00.00.00%9,800
2026-02-021,094.01,098.01,085.01,085.0-3.0-0.28%22,300
2026-01-301,079.01,090.01,073.01,088.0+23.0+2.16%22,600
2026-01-291,087.01,087.01,061.01,065.0-26.0-2.38%43,300
2026-01-281,097.01,098.01,090.01,091.0-5.0-0.46%23,100
2026-01-271,100.01,101.01,096.01,096.0-1.0-0.09%18,200
2026-01-261,115.01,118.01,097.01,097.0-1.0-0.09%42,100
2026-01-231,113.01,115.01,090.01,098.0-10.0-0.90%68,800
2026-01-221,111.01,128.01,094.01,108.0-3.0-0.27%78,500
2026-01-211,100.01,111.01,093.01,111.00.00.00%50,600
2026-01-201,092.01,140.01,078.01,111.0+26.0+2.40%170,500
2026-01-191,100.01,104.01,085.01,085.0-10.0-0.91%33,100
2026-01-161,085.01,103.01,084.01,095.0+20.0+1.86%76,900
2026-01-151,060.01,077.01,054.01,075.0+28.0+2.67%59,300
2026-01-141,045.01,049.01,043.01,047.0+1.0+0.10%16,100
2026-01-131,054.01,057.01,046.01,046.0-1.0-0.10%23,900
2026-01-091,046.01,052.01,046.01,047.0+1.0+0.10%15,500
2026-01-081,051.01,051.01,044.01,046.0+2.0+0.19%15,500
2026-01-071,050.01,055.01,044.01,044.0-3.0-0.29%31,400
2026-01-061,040.01,047.01,038.01,047.0+12.0+1.16%18,500
2026-01-051,037.01,038.01,031.01,035.0+2.0+0.19%19,100
2025-12-301,032.01,036.01,030.01,033.0-1.0-0.10%32,900
2025-12-291,025.01,037.01,024.01,034.0+15.0+1.47%39,900
2025-12-261,020.01,022.01,015.01,019.0+2.0+0.20%72,500
2025-12-251,012.01,021.01,012.01,017.0+6.0+0.59%66,100
2025-12-241,013.01,018.01,011.01,011.00.00.00%50,400
2025-12-231,009.01,016.01,009.01,011.0+3.0+0.30%61,100
2025-12-221,016.01,019.01,008.01,008.0-8.0-0.79%86,400
2025-12-191,016.01,022.01,013.01,016.0-5.0-0.49%89,100
2025-12-181,027.01,027.01,020.01,021.0-6.0-0.58%59,200
2025-12-171,031.01,031.01,027.01,027.0-3.0-0.29%47,700
2025-12-161,048.01,048.01,030.01,030.0-18.0-1.72%87,700
2025-12-151,055.01,060.01,048.01,048.0-12.0-1.13%82,800
2025-12-121,050.01,064.01,049.01,060.0+6.0+0.57%73,400
2025-12-111,059.01,061.01,050.01,054.0-5.0-0.47%34,400
2025-12-101,054.01,059.01,050.01,059.0+9.0+0.86%35,300
2025-12-091,051.01,052.01,049.01,050.0-3.0-0.28%45,900
2025-12-081,055.01,057.01,051.01,053.0-2.0-0.19%34,200
2025-12-051,057.01,059.01,053.01,055.0-2.0-0.19%25,600
2025-12-041,058.01,061.01,055.01,057.0-3.0-0.28%23,400
2025-12-031,070.01,073.01,060.01,060.0-8.0-0.75%28,700
2025-12-021,080.01,080.01,068.01,068.0-2.0-0.19%18,600
2025-12-011,085.01,085.01,070.01,070.0-9.0-0.83%27,800
2025-11-281,082.01,084.01,074.01,079.0+3.0+0.28%35,600
2025-11-271,080.01,081.01,075.01,076.0-2.0-0.19%17,800
2025-11-261,068.01,081.01,068.01,078.0+10.0+0.94%56,300
2025-11-251,067.01,071.01,066.01,068.0+3.0+0.28%30,000
2025-11-211,050.01,066.01,050.01,065.0+14.0+1.33%16,800
2025-11-201,060.01,060.01,051.01,051.0+1.0+0.10%18,600
2025-11-191,052.01,057.01,050.01,050.0-2.0-0.19%32,000
2025-11-181,063.01,067.01,050.01,052.0-12.0-1.13%49,100
2025-11-171,065.01,067.01,063.01,064.0-4.0-0.37%28,900
2025-11-141,070.01,076.01,060.01,068.0-32.0-2.91%158,700
2025-11-131,106.01,112.01,100.01,100.0-10.0-0.90%57,400
2025-11-121,105.01,123.01,105.01,110.0+4.0+0.36%54,700
2025-11-111,110.01,113.01,105.01,106.0-7.0-0.63%17,500
2025-11-101,102.01,113.01,102.01,113.0+12.0+1.09%17,700
2025-11-071,100.01,102.01,100.01,101.0+1.0+0.09%10,200
2025-11-061,105.01,105.01,100.01,100.0-1.0-0.09%14,200
2025-11-051,107.01,107.01,100.01,101.00.00.00%25,600
2025-11-041,110.01,110.01,101.01,101.0-11.0-0.99%30,800
2025-10-311,119.01,119.01,111.01,112.00.00.00%14,100
2025-10-301,118.01,122.01,109.01,112.0-15.0-1.33%34,000
2025-10-291,143.01,143.01,119.01,127.0-9.0-0.79%43,700
2025-10-281,144.01,144.01,135.01,136.0-8.0-0.70%16,700
2025-10-271,144.01,147.01,140.01,144.0+4.0+0.35%13,900
2025-10-241,135.01,140.01,134.01,140.0+3.0+0.26%11,600
2025-10-231,134.01,142.01,134.01,137.0+2.0+0.18%9,300
2025-10-221,131.01,143.01,131.01,135.0+5.0+0.44%12,700
2025-10-211,142.01,144.01,130.01,130.0-9.0-0.79%17,300
2025-10-201,131.01,140.01,131.01,139.0+8.0+0.71%14,800
2025-10-171,137.01,139.01,131.01,131.0-5.0-0.44%7,700
2025-10-161,138.01,140.01,130.01,136.0-3.0-0.26%9,000
2025-10-151,138.01,139.01,132.01,139.0+10.0+0.89%6,300
2025-10-141,130.01,139.01,125.01,129.0-6.0-0.53%28,000
2025-10-101,146.01,146.01,134.01,135.0-13.0-1.13%13,200
2025-10-091,149.01,150.01,146.01,148.0+2.0+0.17%7,900
2025-10-081,142.01,151.01,142.01,146.0+1.0+0.09%15,300
2025-10-071,149.01,149.01,142.01,145.0-4.0-0.35%9,000
2025-10-061,141.01,150.01,138.01,149.0+14.0+1.23%20,700
2025-10-031,128.01,138.01,128.01,135.0+7.0+0.62%12,800
2025-10-021,128.01,135.01,128.01,128.00.00.00%13,300
2025-10-011,140.01,140.01,128.01,128.0-12.0-1.05%26,300
2025-09-301,140.01,146.01,139.01,140.0-3.0-0.26%20,400
2025-09-291,143.01,149.01,141.01,143.00.00.00%23,600
2025-09-261,135.01,147.01,135.01,143.0+5.0+0.44%28,400
2025-09-251,141.01,142.01,135.01,138.0+2.0+0.18%10,800
2025-09-241,140.01,143.01,136.01,136.0-2.0-0.18%15,400
2025-09-221,136.01,143.01,136.01,138.00.00.00%19,500
2025-09-191,136.01,140.01,131.01,138.0+2.0+0.18%17,300
2025-09-181,139.01,140.01,134.01,136.0+4.0+0.35%10,400
2025-09-171,135.01,142.01,131.01,132.0-3.0-0.26%22,600
2025-09-161,141.01,146.01,135.01,135.0-6.0-0.53%19,900
2025-09-121,150.01,150.01,133.01,141.0——19,200

直近120営業日分を表示