バリオセキュア
4494スタンダード/情報･通信業/Vario Secure Inc.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 737.0 | 754.0 | 730.0 | 736.0 | -5.0 | -0.67% | 4,700 |
| 2026-03-12 | 740.0 | 749.0 | 728.0 | 741.0 | -9.0 | -1.20% | 3,700 |
| 2026-03-11 | 755.0 | 755.0 | 745.0 | 750.0 | -4.0 | -0.53% | 2,600 |
| 2026-03-10 | 754.0 | 754.0 | 732.0 | 754.0 | +12.0 | +1.62% | 8,600 |
| 2026-03-09 | 723.0 | 742.0 | 713.0 | 742.0 | -2.0 | -0.27% | 13,900 |
| 2026-03-06 | 760.0 | 760.0 | 735.0 | 744.0 | -19.0 | -2.49% | 7,000 |
| 2026-03-05 | 765.0 | 765.0 | 748.0 | 763.0 | -1.0 | -0.13% | 3,100 |
| 2026-03-04 | 742.0 | 764.0 | 740.0 | 764.0 | +17.0 | +2.28% | 7,000 |
| 2026-03-03 | 761.0 | 762.0 | 742.0 | 747.0 | -8.0 | -1.06% | 3,500 |
| 2026-03-02 | 748.0 | 770.0 | 748.0 | 755.0 | -14.0 | -1.82% | 3,500 |
| 2026-02-27 | 768.0 | 769.0 | 752.0 | 769.0 | +6.0 | +0.79% | 3,300 |
| 2026-02-26 | 737.0 | 763.0 | 735.0 | 763.0 | +23.0 | +3.11% | 26,500 |
| 2026-02-25 | 732.0 | 742.0 | 732.0 | 740.0 | 0.0 | 0.00% | 6,000 |
| 2026-02-24 | 754.0 | 754.0 | 740.0 | 740.0 | -16.0 | -2.12% | 10,000 |
| 2026-02-20 | 756.0 | 759.0 | 753.0 | 756.0 | -6.0 | -0.79% | 2,100 |
| 2026-02-19 | 751.0 | 762.0 | 751.0 | 762.0 | +10.0 | +1.33% | 2,700 |
| 2026-02-18 | 749.0 | 756.0 | 747.0 | 752.0 | +3.0 | +0.40% | 3,900 |
| 2026-02-17 | 746.0 | 751.0 | 742.0 | 749.0 | +3.0 | +0.40% | 2,200 |
| 2026-02-16 | 747.0 | 750.0 | 741.0 | 746.0 | 0.0 | 0.00% | 3,800 |
| 2026-02-13 | 760.0 | 760.0 | 743.0 | 746.0 | -7.0 | -0.93% | 5,600 |
| 2026-02-12 | 756.0 | 759.0 | 751.0 | 753.0 | -4.0 | -0.53% | 2,800 |
| 2026-02-10 | 757.0 | 761.0 | 748.0 | 757.0 | 0.0 | 0.00% | 2,200 |
| 2026-02-09 | 745.0 | 760.0 | 745.0 | 757.0 | +15.0 | +2.02% | 3,900 |
| 2026-02-06 | 742.0 | 746.0 | 741.0 | 742.0 | -4.0 | -0.54% | 2,600 |
| 2026-02-05 | 741.0 | 748.0 | 741.0 | 746.0 | +4.0 | +0.54% | 2,300 |
| 2026-02-04 | 742.0 | 747.0 | 739.0 | 742.0 | -7.0 | -0.93% | 12,600 |
| 2026-02-03 | 753.0 | 757.0 | 745.0 | 749.0 | -4.0 | -0.53% | 7,300 |
| 2026-02-02 | 757.0 | 765.0 | 753.0 | 753.0 | -7.0 | -0.92% | 8,800 |
| 2026-01-30 | 760.0 | 760.0 | 760.0 | 760.0 | 0.0 | 0.00% | 300 |
| 2026-01-29 | 761.0 | 761.0 | 752.0 | 760.0 | -2.0 | -0.26% | 6,100 |
| 2026-01-28 | 767.0 | 767.0 | 762.0 | 762.0 | -10.0 | -1.30% | 3,100 |
| 2026-01-27 | 766.0 | 776.0 | 762.0 | 772.0 | +2.0 | +0.26% | 4,500 |
| 2026-01-26 | 780.0 | 780.0 | 765.0 | 770.0 | -11.0 | -1.41% | 3,700 |
| 2026-01-23 | 781.0 | 784.0 | 770.0 | 781.0 | 0.0 | 0.00% | 2,000 |
| 2026-01-22 | 780.0 | 781.0 | 770.0 | 781.0 | +4.0 | +0.51% | 3,900 |
| 2026-01-21 | 769.0 | 777.0 | 768.0 | 777.0 | 0.0 | 0.00% | 3,800 |
| 2026-01-20 | 774.0 | 778.0 | 771.0 | 777.0 | 0.0 | 0.00% | 1,700 |
| 2026-01-19 | 772.0 | 779.0 | 771.0 | 777.0 | +1.0 | +0.13% | 4,300 |
| 2026-01-16 | 777.0 | 783.0 | 770.0 | 776.0 | 0.0 | 0.00% | 8,600 |
| 2026-01-15 | 780.0 | 782.0 | 773.0 | 776.0 | -4.0 | -0.51% | 7,600 |
| 2026-01-14 | 781.0 | 787.0 | 780.0 | 780.0 | -4.0 | -0.51% | 4,700 |
| 2026-01-13 | 809.0 | 809.0 | 782.0 | 784.0 | -35.0 | -4.27% | 21,000 |
| 2026-01-09 | 794.0 | 819.0 | 794.0 | 819.0 | +32.0 | +4.07% | 18,800 |
| 2026-01-08 | 793.0 | 793.0 | 786.0 | 787.0 | +5.0 | +0.64% | 2,700 |
| 2026-01-07 | 785.0 | 788.0 | 770.0 | 782.0 | -3.0 | -0.38% | 3,100 |
| 2026-01-06 | 772.0 | 788.0 | 772.0 | 785.0 | +14.0 | +1.82% | 7,200 |
| 2026-01-05 | 754.0 | 771.0 | 754.0 | 771.0 | +28.0 | +3.77% | 6,900 |
| 2025-12-30 | 739.0 | 746.0 | 739.0 | 743.0 | 0.0 | 0.00% | 3,600 |
| 2025-12-29 | 749.0 | 750.0 | 743.0 | 743.0 | +6.0 | +0.81% | 4,600 |
| 2025-12-26 | 740.0 | 745.0 | 737.0 | 737.0 | -5.0 | -0.67% | 31,700 |
| 2025-12-25 | 748.0 | 748.0 | 740.0 | 742.0 | -6.0 | -0.80% | 17,800 |
| 2025-12-24 | 749.0 | 750.0 | 743.0 | 748.0 | 0.0 | 0.00% | 7,100 |
| 2025-12-23 | 746.0 | 749.0 | 745.0 | 748.0 | +2.0 | +0.27% | 14,300 |
| 2025-12-22 | 751.0 | 752.0 | 746.0 | 746.0 | -5.0 | -0.67% | 9,900 |
| 2025-12-19 | 750.0 | 751.0 | 746.0 | 751.0 | +1.0 | +0.13% | 4,700 |
| 2025-12-18 | 751.0 | 752.0 | 748.0 | 750.0 | -3.0 | -0.40% | 4,200 |
| 2025-12-17 | 759.0 | 762.0 | 750.0 | 753.0 | -5.0 | -0.66% | 5,300 |
| 2025-12-16 | 761.0 | 765.0 | 758.0 | 758.0 | -3.0 | -0.39% | 3,600 |
| 2025-12-15 | 749.0 | 761.0 | 742.0 | 761.0 | +11.0 | +1.47% | 5,100 |
| 2025-12-12 | 753.0 | 753.0 | 741.0 | 750.0 | 0.0 | 0.00% | 7,300 |
| 2025-12-11 | 750.0 | 757.0 | 742.0 | 750.0 | +1.0 | +0.13% | 2,800 |
| 2025-12-10 | 752.0 | 754.0 | 744.0 | 749.0 | -8.0 | -1.06% | 3,400 |
| 2025-12-09 | 758.0 | 763.0 | 733.0 | 757.0 | -7.0 | -0.92% | 12,300 |
| 2025-12-08 | 741.0 | 764.0 | 741.0 | 764.0 | +23.0 | +3.10% | 6,400 |
| 2025-12-05 | 738.0 | 742.0 | 738.0 | 741.0 | 0.0 | 0.00% | 4,500 |
| 2025-12-04 | 745.0 | 748.0 | 741.0 | 741.0 | -5.0 | -0.67% | 7,200 |
| 2025-12-03 | 753.0 | 754.0 | 746.0 | 746.0 | -7.0 | -0.93% | 10,800 |
| 2025-12-02 | 756.0 | 760.0 | 753.0 | 753.0 | -9.0 | -1.18% | 3,000 |
| 2025-12-01 | 768.0 | 768.0 | 756.0 | 762.0 | -3.0 | -0.39% | 2,000 |
| 2025-11-28 | 760.0 | 769.0 | 760.0 | 765.0 | +5.0 | +0.66% | 4,800 |
| 2025-11-27 | 761.0 | 770.0 | 760.0 | 760.0 | -14.0 | -1.81% | 2,000 |
| 2025-11-26 | 768.0 | 774.0 | 768.0 | 774.0 | +8.0 | +1.04% | 2,600 |
| 2025-11-25 | 765.0 | 766.0 | 756.0 | 766.0 | +1.0 | +0.13% | 6,400 |
| 2025-11-21 | 760.0 | 767.0 | 758.0 | 765.0 | +1.0 | +0.13% | 5,700 |
| 2025-11-20 | 764.0 | 767.0 | 759.0 | 764.0 | 0.0 | 0.00% | 2,900 |
| 2025-11-19 | 775.0 | 781.0 | 762.0 | 764.0 | -13.0 | -1.67% | 5,400 |
| 2025-11-18 | 779.0 | 785.0 | 770.0 | 777.0 | -6.0 | -0.77% | 6,500 |
| 2025-11-17 | 799.0 | 799.0 | 763.0 | 783.0 | -16.0 | -2.00% | 14,800 |
| 2025-11-14 | 797.0 | 799.0 | 791.0 | 799.0 | +2.0 | +0.25% | 2,800 |
| 2025-11-13 | 788.0 | 800.0 | 788.0 | 797.0 | +14.0 | +1.79% | 7,300 |
| 2025-11-12 | 773.0 | 783.0 | 768.0 | 783.0 | +9.0 | +1.16% | 5,800 |
| 2025-11-11 | 783.0 | 783.0 | 770.0 | 774.0 | -3.0 | -0.39% | 3,000 |
| 2025-11-10 | 784.0 | 789.0 | 777.0 | 777.0 | -7.0 | -0.89% | 4,000 |
| 2025-11-07 | 788.0 | 796.0 | 772.0 | 784.0 | -6.0 | -0.76% | 7,000 |
| 2025-11-06 | 795.0 | 803.0 | 773.0 | 790.0 | -6.0 | -0.75% | 11,600 |
| 2025-11-05 | 815.0 | 815.0 | 781.0 | 796.0 | -21.0 | -2.57% | 8,800 |
| 2025-11-04 | 805.0 | 822.0 | 805.0 | 817.0 | -3.0 | -0.37% | 5,100 |
| 2025-10-31 | 793.0 | 820.0 | 786.0 | 820.0 | +28.0 | +3.54% | 4,200 |
| 2025-10-30 | 798.0 | 798.0 | 786.0 | 792.0 | -6.0 | -0.75% | 6,500 |
| 2025-10-29 | 828.0 | 832.0 | 786.0 | 798.0 | -29.0 | -3.51% | 20,100 |
| 2025-10-28 | 843.0 | 843.0 | 823.0 | 827.0 | -14.0 | -1.66% | 5,700 |
| 2025-10-27 | 851.0 | 858.0 | 841.0 | 841.0 | -8.0 | -0.94% | 7,500 |
| 2025-10-24 | 849.0 | 856.0 | 836.0 | 849.0 | -5.0 | -0.59% | 5,700 |
| 2025-10-23 | 849.0 | 864.0 | 845.0 | 854.0 | 0.0 | 0.00% | 3,000 |
| 2025-10-22 | 865.0 | 865.0 | 843.0 | 854.0 | -11.0 | -1.27% | 5,400 |
| 2025-10-21 | 864.0 | 875.0 | 854.0 | 865.0 | +16.0 | +1.88% | 13,800 |
| 2025-10-20 | 822.0 | 852.0 | 808.0 | 849.0 | +31.0 | +3.79% | 20,600 |
| 2025-10-17 | 784.0 | 819.0 | 784.0 | 818.0 | +29.0 | +3.68% | 9,600 |
| 2025-10-16 | 801.0 | 810.0 | 787.0 | 789.0 | -8.0 | -1.00% | 11,600 |
| 2025-10-15 | 800.0 | 810.0 | 781.0 | 797.0 | -13.0 | -1.60% | 43,600 |
| 2025-10-14 | 848.0 | 850.0 | 801.0 | 810.0 | -98.0 | -10.79% | 54,700 |
| 2025-10-10 | 894.0 | 913.0 | 889.0 | 908.0 | +3.0 | +0.33% | 11,600 |
| 2025-10-09 | 903.0 | 913.0 | 890.0 | 905.0 | +1.0 | +0.11% | 16,000 |
| 2025-10-08 | 906.0 | 910.0 | 900.0 | 904.0 | -2.0 | -0.22% | 9,600 |
| 2025-10-07 | 910.0 | 917.0 | 906.0 | 906.0 | -2.0 | -0.22% | 13,300 |
| 2025-10-06 | 910.0 | 918.0 | 889.0 | 908.0 | +28.0 | +3.18% | 24,200 |
| 2025-10-03 | 901.0 | 909.0 | 878.0 | 880.0 | -17.0 | -1.90% | 6,600 |
| 2025-10-02 | 841.0 | 921.0 | 841.0 | 897.0 | +56.0 | +6.66% | 29,000 |
| 2025-10-01 | 856.0 | 870.0 | 820.0 | 841.0 | -24.0 | -2.77% | 26,800 |
| 2025-09-30 | 883.0 | 890.0 | 865.0 | 865.0 | -26.0 | -2.92% | 14,700 |
| 2025-09-29 | 895.0 | 895.0 | 876.0 | 891.0 | -8.0 | -0.89% | 19,300 |
| 2025-09-26 | 944.0 | 944.0 | 896.0 | 899.0 | -30.0 | -3.23% | 56,100 |
| 2025-09-25 | 900.0 | 960.0 | 870.0 | 929.0 | +74.0 | +8.65% | 270,600 |
| 2025-09-24 | 853.0 | 855.0 | 846.0 | 855.0 | -1.0 | -0.12% | 7,500 |
| 2025-09-22 | 841.0 | 856.0 | 840.0 | 856.0 | +10.0 | +1.18% | 20,400 |
| 2025-09-19 | 895.0 | 895.0 | 828.0 | 846.0 | -24.0 | -2.76% | 84,500 |
| 2025-09-18 | 777.0 | 928.0 | 777.0 | 870.0 | +92.0 | +11.83% | 368,100 |
| 2025-09-17 | 782.0 | 782.0 | 778.0 | 778.0 | -4.0 | -0.51% | 5,500 |
| 2025-09-16 | 790.0 | 790.0 | 778.0 | 782.0 | -6.0 | -0.76% | 3,400 |
| 2025-09-12 | 785.0 | 788.0 | 782.0 | 788.0 | — | — | 2,000 |
直近120営業日分を表示