Comparing Back to the side-by-side chart ↗
Barco NV（BAR.BR）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.00 | 7.25 | 7.00 | 7.16 | +2.80% | 150,705 |
| 2026-10-15 | 7.03 | 7.13 | 6.91 | 6.96 | -1.00% | 422,468 |
| 2026-10-14 | 7.00 | 7.13 | 7.00 | 7.03 | +0.36% | 73,155 |
| 2026-10-13 | 7.00 | 7.04 | 6.97 | 7.00 | +0.00% | 67,384 |
| 2026-10-12 | 7.05 | 7.13 | 7.00 | 7.00 | -0.92% | 71,803 |
| 2026-10-09 | 7.08 | 7.11 | 7.03 | 7.07 | +1.07% | 76,471 |
| 2026-10-08 | 6.94 | 7.06 | 6.85 | 7.00 | -0.07% | 141,497 |
| 2026-10-07 | 7.12 | 7.13 | 7.00 | 7.00 | -2.23% | 146,148 |
| 2026-10-06 | 7.13 | 7.21 | 7.12 | 7.16 | +0.42% | 61,285 |
| 2026-10-05 | 7.20 | 7.21 | 7.12 | 7.13 | -0.97% | 73,165 |
| 2026-10-02 | 7.29 | 7.30 | 7.20 | 7.20 | -0.41% | 100,758 |
| 2026-10-01 | 7.21 | 7.36 | 7.14 | 7.23 | +0.70% | 80,778 |
| 2026-09-30 | 7.36 | 7.36 | 7.18 | 7.18 | -1.03% | 103,173 |
| 2026-09-29 | 7.32 | 7.46 | 7.25 | 7.25 | -0.21% | 114,159 |
| 2026-09-28 | 7.41 | 7.45 | 7.26 | 7.27 | -2.55% | 53,246 |
| 2026-09-25 | 7.50 | 7.54 | 7.42 | 7.46 | +0.40% | 85,086 |
| 2026-09-24 | 7.50 | 7.54 | 7.43 | 7.43 | -1.20% | 88,531 |
| 2026-09-23 | 7.55 | 7.58 | 7.46 | 7.52 | +0.33% | 96,995 |
| 2026-09-22 | 7.47 | 7.57 | 7.46 | 7.50 | +0.27% | 45,773 |
| 2026-09-21 | 7.33 | 7.54 | 7.33 | 7.47 | +3.39% | 100,528 |
| 2026-09-18 | 7.36 | 7.38 | 7.21 | 7.23 | -2.36% | 447,956 |
| 2026-09-17 | 7.37 | 7.50 | 7.33 | 7.41 | +0.89% | 45,955 |
| 2026-09-16 | 7.39 | 7.45 | 7.34 | 7.34 | -0.41% | 56,068 |
| 2026-09-15 | 7.37 | 7.38 | 7.32 | 7.37 | -0.07% | 91,196 |
| 2026-09-14 | 7.46 | 7.46 | 7.38 | 7.38 | -1.27% | 124,615 |
| 2026-09-11 | 7.51 | 7.56 | 7.43 | 7.47 | -0.47% | 149,220 |
| 2026-09-10 | 7.61 | 7.67 | 7.50 | 7.50 | -1.38% | 99,277 |
| 2026-09-09 | 7.79 | 7.79 | 7.58 | 7.61 | -0.78% | 85,633 |
| 2026-09-08 | 7.82 | 7.88 | 7.57 | 7.67 | -4.07% | 217,955 |
| 2026-09-07 | 8.05 | 8.05 | 7.90 | 8.00 | -0.62% | 61,292 |
| 2026-09-04 | 7.90 | 8.05 | 7.88 | 8.04 | +1.77% | 92,116 |
| 2026-09-03 | 7.70 | 7.91 | 7.70 | 7.91 | +2.40% | 70,622 |
| 2026-09-02 | 7.81 | 7.81 | 7.68 | 7.72 | -1.59% | 71,747 |
| 2026-09-01 | 7.86 | 7.92 | 7.78 | 7.84 | +0.13% | 229,138 |
| 2026-08-31 | 7.91 | 7.95 | 7.83 | 7.83 | -1.20% | 147,402 |
| 2026-08-28 | 7.88 | 7.97 | 7.88 | 7.93 | +1.54% | 52,155 |
| 2026-08-27 | 7.79 | 7.87 | 7.79 | 7.81 | +0.45% | 59,222 |
| 2026-08-26 | 7.75 | 7.81 | 7.73 | 7.78 | +0.65% | 77,837 |
| 2026-08-25 | 7.71 | 7.81 | 7.70 | 7.72 | +0.19% | 94,623 |
| 2026-08-24 | 7.75 | 7.79 | 7.69 | 7.71 | -0.64% | 51,163 |
| 2026-08-21 | 7.69 | 7.85 | 7.67 | 7.76 | +1.44% | 52,621 |
| 2026-08-20 | 7.72 | 7.76 | 7.63 | 7.65 | -1.16% | 107,278 |
| 2026-08-19 | 7.74 | 7.79 | 7.71 | 7.74 | -0.13% | 62,383 |
| 2026-08-18 | 7.90 | 7.93 | 7.75 | 7.75 | -2.21% | 83,344 |
| 2026-08-17 | 8.08 | 8.09 | 7.91 | 7.92 | -0.19% | 56,275 |
| 2026-08-14 | 7.96 | 8.06 | 7.94 | 7.94 | +0.38% | 43,394 |
| 2026-08-13 | 7.98 | 8.01 | 7.91 | 7.91 | -0.50% | 69,211 |
| 2026-08-12 | 8.10 | 8.10 | 7.95 | 7.95 | -0.75% | 53,443 |
| 2026-08-11 | 8.01 | 8.09 | 8.00 | 8.01 | +0.63% | 56,853 |
| 2026-08-10 | 8.12 | 8.20 | 7.96 | 7.96 | -1.42% | 71,762 |
| 2026-08-07 | 8.05 | 8.20 | 8.04 | 8.07 | +0.44% | 52,445 |
| 2026-08-06 | 8.01 | 8.12 | 8.00 | 8.04 | +0.06% | 42,626 |
| 2026-08-05 | 8.05 | 8.14 | 8.01 | 8.04 | +0.19% | 78,748 |
| 2026-08-04 | 7.96 | 8.03 | 7.85 | 8.02 | +1.71% | 66,416 |
| 2026-08-03 | 7.95 | 8.10 | 7.88 | 7.88 | +0.19% | 57,100 |
| 2026-07-31 | 7.96 | 8.00 | 7.87 | 7.87 | -0.51% | 60,903 |
| 2026-07-30 | 7.90 | 8.02 | 7.88 | 7.91 | +0.06% | 52,886 |
| 2026-07-29 | 7.85 | 7.99 | 7.85 | 7.91 | +0.00% | 56,123 |
| 2026-07-28 | 8.05 | 8.10 | 7.78 | 7.91 | -1.31% | 79,366 |
| 2026-07-27 | 7.96 | 8.10 | 7.96 | 8.01 | +0.75% | 58,855 |
| 2026-07-24 | 7.95 | 8.08 | 7.89 | 7.95 | -0.56% | 68,799 |
| 2026-07-23 | 8.00 | 8.07 | 7.93 | 8.00 | -0.06% | 57,279 |
| 2026-07-22 | 7.78 | 8.07 | 7.70 | 8.00 | +2.63% | 86,332 |
| 2026-07-21 | 7.89 | 7.91 | 7.70 | 7.79 | +0.19% | 75,334 |
| 2026-07-20 | 7.68 | 7.84 | 7.59 | 7.78 | +2.10% | 88,509 |
| 2026-07-17 | 8.00 | 8.00 | 7.52 | 7.62 | -4.75% | 260,225 |
| 2026-07-16 | 8.02 | 8.10 | 7.83 | 8.00 | -1.90% | 165,477 |
| 2026-07-15 | 8.10 | 8.55 | 7.90 | 8.15 | -1.87% | 238,197 |
| 2026-07-14 | 8.34 | 8.41 | 8.24 | 8.31 | -0.36% | 67,267 |
| 2026-07-13 | 8.31 | 8.37 | 8.27 | 8.34 | -0.30% | 54,789 |
| 2026-07-10 | 8.40 | 8.42 | 8.33 | 8.37 | -0.65% | 41,058 |
| 2026-07-09 | 8.40 | 8.46 | 8.35 | 8.42 | +0.42% | 35,569 |
| 2026-07-08 | 8.45 | 8.47 | 8.28 | 8.38 | -1.58% | 51,664 |
| 2026-07-07 | 8.46 | 8.65 | 8.46 | 8.52 | +0.35% | 40,039 |
| 2026-07-06 | 8.54 | 8.60 | 8.40 | 8.49 | -0.35% | 45,399 |
| 2026-07-03 | 8.35 | 8.64 | 8.32 | 8.52 | +1.97% | 61,502 |
| 2026-07-02 | 8.38 | 8.46 | 8.28 | 8.36 | -0.77% | 80,165 |
| 2026-07-01 | 8.39 | 8.45 | 8.34 | 8.42 | +0.36% | 93,295 |
| 2026-06-30 | 8.40 | 8.45 | 8.32 | 8.39 | +0.66% | 56,276 |
| 2026-06-29 | 8.44 | 8.51 | 8.34 | 8.34 | -1.24% | 50,104 |
| 2026-06-26 | 8.44 | 8.45 | 8.29 | 8.44 | +0.18% | 68,029 |
| 2026-06-25 | 8.48 | 8.52 | 8.42 | 8.43 | -0.77% | 42,608 |
| 2026-06-24 | 8.49 | 8.54 | 8.42 | 8.49 | +0.18% | 56,416 |
| 2026-06-23 | 8.55 | 8.55 | 8.42 | 8.47 | -1.45% | 67,706 |
| 2026-06-22 | 8.60 | 8.63 | 8.54 | 8.60 | -0.23% | 37,398 |
| 2026-06-19 | 8.63 | 8.64 | 8.57 | 8.62 | -0.81% | 236,324 |
| 2026-06-18 | 8.68 | 8.71 | 8.58 | 8.69 | +0.52% | 46,018 |
| 2026-06-17 | 8.60 | 8.68 | 8.57 | 8.64 | +0.58% | 49,516 |
| 2026-06-16 | 8.65 | 8.72 | 8.59 | 8.60 | -0.41% | 49,530 |
| 2026-06-15 | 8.68 | 8.78 | 8.57 | 8.63 | +0.76% | 68,554 |
| 2026-06-12 | 8.65 | 8.68 | 8.46 | 8.56 | +1.24% | 45,103 |
| 2026-06-11 | 8.53 | 8.64 | 8.46 | 8.46 | -1.34% | 76,033 |
| 2026-06-10 | 8.51 | 8.64 | 8.48 | 8.57 | +0.70% | 65,256 |
| 2026-06-09 | 8.60 | 8.63 | 8.51 | 8.52 | -1.22% | 63,632 |
| 2026-06-08 | 8.50 | 8.65 | 8.44 | 8.62 | +0.12% | 107,036 |
| 2026-06-05 | 8.95 | 8.95 | 8.61 | 8.61 | -4.70% | 208,272 |
| 2026-06-04 | 9.04 | 9.07 | 8.95 | 9.04 | +0.67% | 35,775 |
| 2026-06-03 | 9.22 | 9.22 | 8.94 | 8.97 | -2.71% | 68,392 |
| 2026-06-02 | 9.15 | 9.26 | 9.13 | 9.22 | +0.93% | 53,744 |
| 2026-06-01 | 9.15 | 9.21 | 9.05 | 9.14 | -0.65% | 70,221 |
| 2026-05-29 | 9.09 | 9.20 | 9.05 | 9.20 | +1.04% | 301,879 |
| 2026-05-28 | 9.04 | 9.13 | 8.99 | 9.11 | -0.27% | 101,858 |
| 2026-05-27 | 9.11 | 9.23 | 9.07 | 9.13 | +0.55% | 81,680 |
| 2026-05-26 | 9.12 | 9.23 | 9.03 | 9.08 | -0.87% | 51,922 |
| 2026-05-25 | 9.23 | 9.25 | 9.16 | 9.16 | +0.16% | 31,545 |
| 2026-05-22 | 9.00 | 9.19 | 9.00 | 9.14 | +1.55% | 57,026 |
| 2026-05-21 | 9.00 | 9.06 | 8.96 | 9.01 | -0.72% | 41,379 |
| 2026-05-20 | 8.92 | 9.10 | 8.86 | 9.07 | +1.11% | 38,246 |
| 2026-05-19 | 8.90 | 8.97 | 8.89 | 8.97 | +0.67% | 34,897 |
| 2026-05-18 | 9.00 | 9.00 | 8.86 | 8.91 | -0.94% | 74,033 |
| 2026-05-15 | 8.94 | 9.07 | 8.90 | 8.99 | +0.06% | 65,106 |
| 2026-05-14 | 9.05 | 9.06 | 8.95 | 8.99 | -0.11% | 89,950 |
| 2026-05-13 | 8.86 | 9.00 | 8.84 | 9.00 | +2.16% | 69,212 |
| 2026-05-12 | 8.85 | 8.92 | 8.80 | 8.81 | -1.40% | 84,915 |
| 2026-05-11 | 8.96 | 9.06 | 8.90 | 8.94 | -0.28% | 82,355 |
| 2026-05-08 | 8.97 | 9.09 | 8.95 | 8.96 | -0.50% | 103,899 |
| 2026-05-07 | 9.20 | 9.25 | 9.01 | 9.01 | -1.96% | 84,930 |
| 2026-05-06 | 9.22 | 9.31 | 9.12 | 9.19 | +0.55% | 87,532 |
| 2026-05-05 | 9.05 | 9.25 | 9.04 | 9.13 | -4.04% | 129,373 |
| 2026-05-04 | 9.56 | 9.65 | 9.44 | 9.52 | -0.05% | 108,351 |
| 2026-04-30 | 9.42 | 9.58 | 9.42 | 9.53 | +0.90% | 100,481 |
| 2026-04-29 | 9.50 | 9.57 | 9.44 | 9.44 | -0.63% | 100,380 |
| 2026-04-28 | 9.40 | 9.53 | 9.34 | 9.50 | +0.80% | 91,202 |
| 2026-04-27 | 9.32 | 9.48 | 9.29 | 9.43 | +1.95% | 67,145 |
| 2026-04-24 | 9.25 | 9.34 | 9.23 | 9.24 | -0.05% | 55,724 |
| 2026-04-23 | 9.34 | 9.53 | 9.25 | 9.25 | -0.91% | 93,501 |
| 2026-04-22 | 9.48 | 9.57 | 9.33 | 9.34 | -0.95% | 100,049 |
| 2026-04-21 | 8.97 | 9.46 | 8.76 | 9.43 | -3.23% | 279,558 |
| 2026-04-20 | 9.62 | 9.84 | 9.62 | 9.74 | -0.46% | 74,127 |
| 2026-04-17 | 9.71 | 9.95 | 9.70 | 9.79 | +1.45% | 76,418 |
| 2026-04-16 | 9.63 | 9.84 | 9.63 | 9.64 | -0.26% | 102,274 |
| 2026-04-15 | 9.70 | 9.78 | 9.65 | 9.67 | -0.05% | 73,353 |
| 2026-04-14 | 9.51 | 9.73 | 9.51 | 9.68 | +2.54% | 72,347 |
| 2026-04-13 | 9.50 | 9.53 | 9.37 | 9.44 | -1.92% | 76,551 |
| 2026-04-10 | 9.50 | 9.74 | 9.50 | 9.62 | +1.26% | 86,899 |
| 2026-04-09 | 9.61 | 9.63 | 9.41 | 9.50 | -1.55% | 63,226 |
| 2026-04-08 | 9.71 | 9.78 | 9.57 | 9.65 | +3.71% | 117,012 |
| 2026-04-07 | 9.43 | 9.56 | 9.26 | 9.30 | -0.11% | 111,381 |
| 2026-04-02 | 9.50 | 9.50 | 9.22 | 9.31 | -2.10% | 111,267 |
| 2026-04-01 | 9.66 | 9.69 | 9.51 | 9.52 | +0.53% | 101,319 |
| 2026-03-31 | 9.57 | 9.58 | 9.32 | 9.46 | -2.47% | 179,214 |
| 2026-03-30 | 9.61 | 9.74 | 9.50 | 9.71 | +0.73% | 88,350 |
| 2026-03-27 | 9.72 | 9.72 | 9.58 | 9.63 | -0.82% | 76,870 |
| 2026-03-26 | 9.70 | 9.75 | 9.60 | 9.71 | -0.51% | 79,549 |
| 2026-03-25 | 9.64 | 9.85 | 9.64 | 9.77 | +2.20% | 75,582 |
| 2026-03-24 | 9.52 | 9.62 | 9.47 | 9.55 | +0.21% | 67,960 |
| 2026-03-23 | 9.30 | 9.70 | 9.23 | 9.54 | +0.05% | 108,886 |
| 2026-03-20 | 9.76 | 9.80 | 9.50 | 9.53 | -1.55% | 227,717 |
| 2026-03-19 | 9.91 | 9.91 | 9.68 | 9.68 | -2.96% | 128,605 |
| 2026-03-18 | 9.97 | 10.07 | 9.93 | 9.97 | +0.35% | 83,492 |
| 2026-03-17 | 10.00 | 10.04 | 9.94 | 9.94 | -1.39% | 55,517 |
| 2026-03-16 | 10.15 | 10.15 | 9.99 | 10.08 | +0.00% | 70,548 |
| 2026-03-13 | 10.19 | 10.20 | 10.07 | 10.08 | -1.75% | 78,258 |
| 2026-03-12 | 10.21 | 10.35 | 10.20 | 10.26 | +0.00% | 47,540 |
| 2026-03-11 | 10.36 | 10.37 | 10.17 | 10.26 | -2.01% | 128,805 |
| 2026-03-10 | 10.75 | 10.87 | 10.18 | 10.47 | -0.29% | 115,366 |
| 2026-03-09 | 10.27 | 10.54 | 10.20 | 10.50 | -0.28% | 84,485 |
| 2026-03-06 | 10.60 | 10.75 | 10.49 | 10.53 | -0.38% | 66,059 |
| 2026-03-05 | 10.63 | 10.77 | 10.57 | 10.57 | -1.03% | 68,140 |
| 2026-03-04 | 10.61 | 10.78 | 10.55 | 10.68 | +0.66% | 52,754 |
| 2026-03-03 | 10.65 | 10.77 | 10.45 | 10.61 | -1.39% | 93,230 |
| 2026-03-02 | 10.59 | 10.80 | 10.54 | 10.76 | -1.37% | 103,825 |
| 2026-02-27 | 10.95 | 10.96 | 10.81 | 10.91 | -0.18% | 65,794 |
| 2026-02-26 | 10.81 | 10.97 | 10.75 | 10.93 | +0.55% | 97,656 |
| 2026-02-25 | 11.00 | 11.05 | 10.86 | 10.87 | -1.18% | 92,564 |
| 2026-02-24 | 11.02 | 11.05 | 10.96 | 11.00 | -0.18% | 79,709 |
| 2026-02-23 | 11.08 | 11.13 | 10.95 | 11.02 | -0.63% | 79,497 |
| 2026-02-20 | 11.07 | 11.30 | 10.98 | 11.09 | +0.36% | 75,392 |
| 2026-02-19 | 11.25 | 11.25 | 10.98 | 11.05 | -2.04% | 554,368 |
| 2026-02-18 | 11.08 | 11.28 | 11.00 | 11.28 | +1.99% | 130,983 |
| 2026-02-17 | 10.78 | 11.06 | 10.78 | 11.06 | +3.36% | 110,697 |
| 2026-02-16 | 10.67 | 10.78 | 10.52 | 10.70 | +1.13% | 115,605 |
| 2026-02-13 | 10.60 | 10.72 | 10.53 | 10.58 | -0.56% | 142,747 |
| 2026-02-12 | 10.77 | 10.82 | 10.60 | 10.64 | -1.48% | 181,844 |
| 2026-02-11 | 11.09 | 11.11 | 10.73 | 10.80 | -2.96% | 160,018 |
| 2026-02-10 | 11.15 | 11.19 | 10.46 | 11.13 | -2.71% | 439,103 |
| 2026-02-09 | 11.25 | 11.46 | 11.16 | 11.44 | +1.78% | 163,635 |
| 2026-02-06 | 11.28 | 11.28 | 11.13 | 11.24 | -0.79% | 47,342 |
| 2026-02-05 | 11.66 | 11.66 | 11.25 | 11.33 | -3.08% | 89,797 |
| 2026-02-04 | 11.60 | 11.77 | 11.51 | 11.69 | +0.60% | 93,364 |
| 2026-02-03 | 11.60 | 11.68 | 11.49 | 11.62 | +0.96% | 87,460 |
| 2026-02-02 | 11.55 | 11.57 | 11.29 | 11.51 | -1.12% | 78,060 |
| 2026-01-30 | 11.77 | 11.90 | 11.62 | 11.64 | -0.85% | 140,756 |
| 2026-01-29 | 11.80 | 11.83 | 11.71 | 11.74 | +0.00% | 110,398 |
| 2026-01-28 | 11.84 | 11.90 | 11.71 | 11.74 | -0.68% | 112,312 |
| 2026-01-27 | 11.84 | 11.90 | 11.78 | 11.82 | -0.17% | 130,791 |
| 2026-01-26 | 11.84 | 11.94 | 11.77 | 11.84 | -0.08% | 124,597 |
| 2026-01-23 | 11.90 | 11.92 | 11.79 | 11.85 | -0.42% | 132,525 |
| 2026-01-22 | 11.80 | 11.93 | 11.75 | 11.90 | +2.50% | 120,817 |
| 2026-01-21 | 11.50 | 11.66 | 11.47 | 11.61 | +0.61% | 129,417 |
| 2026-01-20 | 11.60 | 11.64 | 11.48 | 11.54 | -1.03% | 143,015 |
| 2026-01-19 | 11.92 | 12.05 | 11.66 | 11.66 | -3.87% | 116,410 |
| 2026-01-16 | 12.23 | 12.27 | 12.13 | 12.13 | -0.41% | 138,798 |
| 2026-01-15 | 12.10 | 12.37 | 12.09 | 12.18 | +1.08% | 261,273 |
| 2026-01-14 | 12.15 | 12.15 | 11.99 | 12.05 | +1.35% | 171,586 |
| 2026-01-13 | 12.02 | 12.03 | 11.86 | 11.89 | -0.25% | 100,474 |
| 2026-01-12 | 12.09 | 12.16 | 11.92 | 11.92 | -1.41% | 119,743 |
| 2026-01-09 | 12.02 | 12.14 | 11.93 | 12.09 | +1.68% | 105,570 |
| 2026-01-08 | 12.15 | 12.15 | 11.89 | 11.89 | -3.02% | 138,212 |
| 2026-01-07 | 12.10 | 12.26 | 12.10 | 12.26 | +1.66% | 99,314 |
| 2026-01-06 | 12.00 | 12.10 | 11.89 | 12.06 | +0.17% | 96,575 |
| 2026-01-05 | 12.10 | 12.16 | 11.90 | 12.04 | +0.58% | 110,428 |
| 2026-01-02 | 11.85 | 12.11 | 11.85 | 11.97 | +1.10% | 88,087 |
| 2025-12-31 | 11.80 | 11.94 | 11.80 | 11.84 | -0.17% | 60,462 |
| 2025-12-30 | 11.80 | 11.98 | 11.77 | 11.86 | -0.34% | 113,993 |
| 2025-12-29 | 11.76 | 12.07 | 11.76 | 11.90 | +0.85% | 162,502 |
| 2025-12-24 | 11.69 | 11.86 | 11.69 | 11.80 | +0.17% | 77,144 |
| 2025-12-23 | 11.72 | 11.91 | 11.70 | 11.78 | +0.17% | 167,043 |
| 2025-12-22 | 11.84 | 11.94 | 11.65 | 11.76 | -0.76% | 479,784 |
| 2025-12-19 | 11.80 | 11.95 | 11.80 | 11.85 | -0.59% | 234,877 |
| 2025-12-18 | 11.85 | 11.99 | 11.81 | 11.92 | +0.42% | 64,928 |
| 2025-12-17 | 11.90 | 12.00 | 11.78 | 11.87 | +0.17% | 121,065 |
| 2025-12-16 | 11.78 | 12.03 | 11.78 | 11.85 | -0.42% | 73,998 |
| 2025-12-15 | 11.78 | 12.02 | 11.78 | 11.90 | +1.10% | 128,023 |
| 2025-12-12 | 12.20 | 12.27 | 11.77 | 11.77 | -3.84% | 118,190 |
| 2025-12-11 | 12.14 | 12.24 | 12.08 | 12.24 | +1.58% | 58,799 |
| 2025-12-10 | 12.23 | 12.23 | 12.05 | 12.05 | -1.79% | 66,289 |
| 2025-12-09 | 12.30 | 12.37 | 12.20 | 12.27 | +0.33% | 97,425 |
| 2025-12-08 | 12.23 | 12.31 | 12.20 | 12.23 | +0.16% | 219,403 |
| 2025-12-05 | 12.18 | 12.36 | 12.17 | 12.21 | +0.33% | 69,604 |
| 2025-12-04 | 12.08 | 12.27 | 12.08 | 12.17 | +0.33% | 225,776 |
| 2025-12-03 | 12.03 | 12.35 | 12.03 | 12.13 | +0.83% | 69,367 |
| 2025-12-02 | 12.18 | 12.23 | 12.03 | 12.03 | -0.66% | 74,389 |
| 2025-12-01 | 12.24 | 12.31 | 12.11 | 12.11 | -1.54% | 81,100 |
| 2025-11-28 | 12.19 | 12.39 | 12.19 | 12.30 | +0.90% | 68,073 |
| 2025-11-27 | 12.03 | 12.26 | 12.00 | 12.19 | +1.50% | 79,899 |
| 2025-11-26 | 12.13 | 12.15 | 11.97 | 12.01 | -0.25% | 98,659 |
| 2025-11-25 | 11.87 | 12.07 | 11.84 | 12.04 | +1.60% | 92,394 |
| 2025-11-24 | 11.87 | 11.95 | 11.76 | 11.85 | +0.34% | 283,208 |
| 2025-11-21 | 11.91 | 11.91 | 11.66 | 11.81 | -2.72% | 121,993 |
| 2025-11-20 | 12.34 | 12.40 | 12.12 | 12.14 | -0.65% | 62,624 |
| 2025-11-19 | 12.12 | 12.33 | 12.12 | 12.22 | +0.49% | 83,427 |
| 2025-11-18 | 12.20 | 12.29 | 12.12 | 12.16 | -1.54% | 90,302 |
| 2025-11-17 | 12.34 | 12.54 | 12.34 | 12.35 | +0.08% | 64,570 |
| 2025-11-14 | 12.38 | 12.44 | 12.26 | 12.34 | -1.12% | 74,360 |
| 2025-11-13 | 12.49 | 12.63 | 12.46 | 12.48 | +0.00% | 62,474 |
| 2025-11-12 | 12.41 | 12.61 | 12.40 | 12.48 | +0.56% | 88,507 |
| 2025-11-11 | 12.35 | 12.49 | 12.35 | 12.41 | +0.57% | 74,871 |
| 2025-11-10 | 12.12 | 12.45 | 12.12 | 12.34 | +2.83% | 75,582 |
| 2025-11-07 | 12.10 | 12.14 | 11.85 | 12.00 | -1.07% | 53,764 |
| 2025-11-06 | 12.12 | 12.21 | 12.09 | 12.13 | +0.08% | 46,494 |
| 2025-11-05 | 12.03 | 12.16 | 11.97 | 12.12 | -0.33% | 40,185 |
| 2025-11-04 | 12.10 | 12.18 | 11.93 | 12.16 | -0.57% | 73,977 |
| 2025-11-03 | 12.37 | 12.45 | 12.23 | 12.23 | -1.21% | 46,764 |
| 2025-10-31 | 12.47 | 12.54 | 12.38 | 12.38 | -0.96% | 41,763 |
| 2025-10-30 | 12.39 | 12.67 | 12.39 | 12.50 | +0.81% | 48,305 |
| 2025-10-29 | 12.59 | 12.65 | 12.40 | 12.40 | -1.04% | 51,886 |
| 2025-10-28 | 12.65 | 12.70 | 12.45 | 12.53 | -1.49% | 31,921 |
| 2025-10-27 | 12.86 | 12.98 | 12.71 | 12.72 | -0.16% | 56,295 |
| 2025-10-24 | 12.59 | 12.83 | 12.54 | 12.74 | +1.43% | 86,602 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+6.91%）。最も弱い月：10月（-8.30%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Barco NV（BAR.BR）の直近終値は？
2026-10-16 時点で 7.16。Closelookデータレイクの日次価格記録より。
BAR.BR の52週高値・安値は？
直近52週間で高値 13.17、安値 6.85（2026-10-16 時点）。
Barco NV が歴史的に最も強い月と弱い月は？
歴史的に、BAR.BR の最も強い月は 2月（平均 +6.91%）、最も弱い月は 10月（平均 -8.30%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー458本から計算。