日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ベイカレント・コンサルティング(6532)の株価時系列情報

ベイカレント・コンサルティング(6532)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 2,946 2,988 2,931 2,962 1,167,300
2024/03/27 2,972 2,984 2,935 2,944 1,270,700
2024/03/26 2,933 3,012 2,933 2,960 1,590,000
2024/03/25 3,040 3,048 2,933 2,933 1,588,000
2024/03/22 3,078 3,089 3,027 3,031 1,068,300
2024/03/21 3,045 3,064 3,015 3,045 1,022,900
2024/03/19 3,040 3,066 2,963 3,057 1,198,700
2024/03/18 3,000 3,024 2,992 3,024 949,300
2024/03/15 2,968 3,005 2,930 3,003 1,807,800
2024/03/14 3,089 3,104 3,028 3,032 1,115,100
2024/03/13 3,153 3,183 3,068 3,077 1,114,600
2024/03/12 3,133 3,175 3,046 3,172 1,565,800
2024/03/11 3,058 3,177 3,053 3,170 1,140,400
2024/03/08 3,047 3,147 3,046 3,108 1,414,600
2024/03/07 3,186 3,198 3,075 3,080 1,999,600
2024/03/06 3,170 3,292 3,160 3,211 1,690,200
2024/03/05 3,206 3,228 3,133 3,156 1,842,000
2024/03/04 3,227 3,319 3,209 3,210 1,899,300
2024/03/01 3,288 3,352 3,232 3,256 3,201,700
2024/02/29 3,302 3,386 3,274 3,354 11,736,000
2024/02/28 3,291 3,413 3,281 3,400 3,783,200
2024/02/27 3,166 3,265 3,165 3,260 2,160,700
2024/02/26 3,040 3,182 3,010 3,154 2,321,800
2024/02/22 3,146 3,150 3,101 3,110 1,555,000
2024/02/21 3,150 3,170 3,085 3,134 1,820,800
2024/02/20 3,205 3,256 3,132 3,178 1,699,000
2024/02/19 3,100 3,178 3,097 3,178 1,441,800
2024/02/16 3,102 3,176 3,057 3,151 1,723,400
2024/02/15 3,071 3,094 2,993 3,081 1,662,900
2024/02/14 3,099 3,105 3,002 3,048 2,424,900
2024/02/13 3,130 3,228 3,053 3,188 2,862,000
2024/02/09 3,040 3,134 2,951 3,105 3,354,700
2024/02/08 3,077 3,111 3,004 3,070 4,364,400
2024/02/07 3,170 3,201 3,112 3,129 3,083,000
2024/02/06 3,330 3,347 3,187 3,188 3,984,500
2024/02/05 3,362 3,389 3,289 3,373 2,037,000
2024/02/02 3,417 3,452 3,360 3,362 1,737,800
2024/02/01 3,404 3,424 3,317 3,391 2,367,100
2024/01/31 3,460 3,497 3,415 3,466 2,309,900
2024/01/30 3,582 3,593 3,523 3,559 1,488,700
2024/01/29 3,450 3,547 3,444 3,538 1,695,600
2024/01/26 3,439 3,530 3,435 3,465 2,337,200
2024/01/25 3,543 3,591 3,434 3,490 4,467,500
2024/01/24 3,624 3,708 3,601 3,602 2,988,900
2024/01/23 3,725 3,847 3,600 3,617 5,305,200
2024/01/22 3,550 3,683 3,526 3,674 3,877,800
2024/01/19 3,486 3,567 3,457 3,513 3,831,400
2024/01/18 3,520 3,535 3,392 3,478 4,971,200
2024/01/17 3,651 3,757 3,546 3,546 5,962,800
2024/01/16 3,921 3,938 3,703 3,721 5,920,600
2024/01/15 4,075 4,075 3,892 3,920 7,509,900
2024/01/12 4,645 4,675 4,451 4,592 2,172,500
2024/01/11 4,730 4,746 4,658 4,715 1,229,600
2024/01/10 4,701 4,783 4,685 4,760 1,079,600
2024/01/09 4,766 4,766 4,675 4,720 1,107,600
2024/01/05 4,809 4,820 4,736 4,742 1,039,300
2024/01/04 4,831 4,831 4,734 4,792 1,078,300
2023/12/29 4,893 4,952 4,890 4,951 344,800
2023/12/28 4,864 4,954 4,847 4,947 433,000
2023/12/27 4,859 4,944 4,807 4,902 504,800
2023/12/26 4,859 4,859 4,795 4,817 446,600
2023/12/25 4,878 4,886 4,788 4,859 350,200
2023/12/22 4,860 4,897 4,807 4,810 759,700
2023/12/21 4,835 4,939 4,825 4,904 644,200
2023/12/20 5,011 5,058 4,909 4,941 704,900
2023/12/19 4,922 5,030 4,902 5,030 716,400
2023/12/18 4,896 4,999 4,873 4,988 847,400
2023/12/15 4,795 4,897 4,769 4,881 744,000
2023/12/14 4,660 4,762 4,654 4,735 853,000
2023/12/13 4,675 4,706 4,577 4,607 920,700
2023/12/12 4,712 4,740 4,610 4,674 780,600
2023/12/11 4,743 4,777 4,697 4,767 509,900
2023/12/08 4,714 4,768 4,631 4,673 1,054,600
2023/12/07 4,773 4,773 4,698 4,713 670,800
2023/12/06 4,634 4,791 4,601 4,790 965,000
2023/12/05 4,729 4,776 4,680 4,681 690,900
2023/12/04 4,838 4,864 4,692 4,775 907,400
2023/12/01 4,967 4,967 4,821 4,841 874,400
2023/11/30 4,893 4,980 4,854 4,976 1,229,500
2023/11/29 4,767 4,915 4,743 4,888 888,700
2023/11/28 4,685 4,706 4,621 4,697 567,600
2023/11/27 4,730 4,775 4,657 4,685 570,400
2023/11/24 4,799 4,865 4,740 4,755 554,300
2023/11/22 4,739 4,828 4,700 4,799 659,200
2023/11/21 4,750 4,806 4,720 4,787 880,500
2023/11/20 4,589 4,715 4,560 4,645 668,700
2023/11/17 4,565 4,687 4,538 4,611 854,400
2023/11/16 4,570 4,733 4,533 4,562 1,324,000
2023/11/15 4,500 4,570 4,396 4,552 1,103,800
2023/11/14 4,352 4,402 4,306 4,314 765,200
2023/11/13 4,380 4,400 4,281 4,322 775,700
2023/11/10 4,363 4,460 4,355 4,389 865,500
2023/11/09 4,293 4,393 4,281 4,379 741,100
2023/11/08 4,339 4,368 4,254 4,322 1,194,900
2023/11/07 4,215 4,289 4,188 4,236 1,101,200
2023/11/06 4,180 4,329 4,139 4,310 1,862,000
2023/11/02 3,999 4,018 3,941 3,988 945,800
2023/11/01 3,857 3,959 3,812 3,955 1,178,800
2023/10/31 3,750 3,764 3,607 3,759 1,756,800
2023/10/30 3,811 3,811 3,725 3,756 2,579,800
2023/10/27 3,918 3,931 3,821 3,901 1,242,200
2023/10/26 3,825 3,885 3,787 3,860 1,359,100
2023/10/25 4,011 4,060 3,959 3,973 1,166,300
2023/10/24 4,002 4,029 3,865 4,014 1,229,700
2023/10/23 3,995 4,057 3,957 3,997 1,112,600
2023/10/20 4,023 4,023 3,872 3,969 1,529,500
2023/10/19 4,184 4,207 4,023 4,068 1,989,900
2023/10/18 4,255 4,275 4,104 4,143 2,685,000
2023/10/17 4,344 4,405 4,238 4,395 4,846,400
2023/10/16 4,624 4,643 4,064 4,064 3,041,000
2023/10/13 4,948 5,032 4,725 4,764 1,406,600
2023/10/12 4,906 5,037 4,891 5,024 1,262,000
2023/10/11 4,844 4,844 4,765 4,809 820,000
2023/10/10 4,937 4,949 4,864 4,898 724,100
2023/10/06 4,839 4,877 4,764 4,797 503,400
2023/10/05 4,758 4,883 4,673 4,870 896,700
2023/10/04 4,846 4,912 4,729 4,736 969,300
2023/10/03 4,861 4,908 4,830 4,871 600,000
2023/10/02 4,998 5,051 4,815 4,822 860,500
2023/09/29 4,923 5,021 4,877 4,998 1,124,600
2023/09/28 4,818 4,974 4,784 4,934 867,500
2023/09/27 4,721 4,788 4,690 4,785 647,700
2023/09/26 4,914 4,937 4,769 4,770 811,600
2023/09/25 4,821 4,956 4,799 4,953 614,900
2023/09/22 4,795 4,867 4,740 4,819 662,700
2023/09/21 4,829 4,864 4,800 4,850 750,700
2023/09/20 4,927 4,941 4,845 4,850 694,000
2023/09/19 5,000 5,039 4,931 4,970 761,200
2023/09/15 5,000 5,043 4,968 5,021 730,300
2023/09/14 5,044 5,056 4,999 5,046 564,600
2023/09/13 5,035 5,103 5,001 5,030 504,300
2023/09/12 5,068 5,143 5,034 5,088 490,500
2023/09/11 5,067 5,094 4,979 5,005 415,500
2023/09/08 5,071 5,143 5,043 5,067 691,200
2023/09/07 5,111 5,149 5,083 5,126 625,100
2023/09/06 5,130 5,199 5,115 5,174 734,500
2023/09/05 5,076 5,117 5,031 5,094 641,200
2023/09/04 5,034 5,139 5,013 5,101 699,800
2023/09/01 5,098 5,187 5,066 5,134 1,023,600
2023/08/31 4,926 5,026 4,926 5,013 918,400
2023/08/30 4,924 4,979 4,877 4,903 566,000
2023/08/29 4,898 4,947 4,865 4,904 526,000
2023/08/28 4,840 4,919 4,799 4,914 720,900
2023/08/25 4,782 4,869 4,758 4,795 733,300
2023/08/24 4,800 4,808 4,753 4,770 651,800
2023/08/23 4,678 4,777 4,671 4,775 586,000
2023/08/22 4,580 4,636 4,545 4,636 459,800
2023/08/21 4,601 4,624 4,530 4,580 519,000
2023/08/18 4,601 4,614 4,519 4,607 661,100
2023/08/17 4,581 4,687 4,530 4,653 887,300
2023/08/16 4,640 4,791 4,578 4,720 1,479,300
2023/08/15 4,522 4,530 4,472 4,500 650,200
2023/08/14 4,648 4,675 4,498 4,508 802,500
2023/08/10 4,615 4,764 4,605 4,713 1,061,100
2023/08/09 4,560 4,639 4,538 4,610 487,000
2023/08/08 4,580 4,648 4,552 4,554 677,000
2023/08/07 4,437 4,615 4,410 4,612 816,100
2023/08/04 4,535 4,562 4,455 4,458 1,231,400
2023/08/03 4,569 4,642 4,543 4,587 953,700
2023/08/02 4,618 4,711 4,590 4,639 868,600
2023/08/01 4,643 4,720 4,597 4,660 885,700
2023/07/31 4,624 4,624 4,545 4,588 984,300
2023/07/28 4,580 4,650 4,526 4,600 1,266,600
2023/07/27 4,622 4,719 4,607 4,698 884,600
2023/07/26 4,690 4,690 4,573 4,645 1,328,500
2023/07/25 4,759 4,815 4,655 4,704 1,728,700
2023/07/24 4,820 4,938 4,770 4,805 1,635,700
2023/07/21 4,800 4,848 4,720 4,773 1,628,700
2023/07/20 4,879 4,933 4,720 4,732 2,043,400
2023/07/19 4,860 5,022 4,858 4,949 3,642,400
2023/07/18 4,999 5,059 4,702 4,744 3,939,800
2023/07/14 5,482 5,569 5,401 5,468 1,642,900
2023/07/13 5,210 5,392 5,188 5,382 856,000
2023/07/12 5,226 5,238 5,160 5,185 594,600
2023/07/11 5,251 5,257 5,172 5,197 538,000
2023/07/10 5,228 5,252 5,145 5,193 897,700
2023/07/07 5,181 5,264 5,091 5,225 986,300
2023/07/06 5,198 5,241 5,143 5,176 596,900
2023/07/05 5,280 5,288 5,225 5,243 498,600
2023/07/04 5,379 5,430 5,334 5,340 456,000
2023/07/03 5,468 5,498 5,377 5,417 758,100
2023/06/30 5,302 5,372 5,264 5,368 805,300
2023/06/29 5,400 5,470 5,374 5,414 645,300
2023/06/28 5,423 5,470 5,255 5,346 589,200
2023/06/27 5,310 5,354 5,213 5,275 521,000
2023/06/26 5,417 5,428 5,293 5,388 589,500
2023/06/23 5,763 5,800 5,426 5,465 1,073,200
2023/06/22 5,785 5,939 5,758 5,775 969,200
2023/06/21 5,514 5,828 5,502 5,822 1,164,500
2023/06/20 5,634 5,640 5,492 5,541 537,000
2023/06/19 5,645 5,689 5,586 5,646 539,100
2023/06/16 5,477 5,645 5,418 5,639 1,303,900
2023/06/15 5,516 5,595 5,473 5,516 910,000
2023/06/14 5,736 5,750 5,457 5,471 1,266,600
2023/06/13 5,502 5,771 5,486 5,766 1,428,100
2023/06/12 5,300 5,416 5,243 5,402 913,700
2023/06/09 5,231 5,336 5,171 5,202 1,333,100
2023/06/08 5,528 5,528 5,201 5,214 1,331,900
2023/06/07 5,745 5,824 5,531 5,539 1,367,700
2023/06/06 5,515 5,749 5,479 5,709 1,175,800

このページの先頭へ