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

ベースフード(2936)の株価時系列情報

ベースフード(2936)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
2026/06/16 289 290 285 285 63,800
2026/06/15 291 296 286 288 61,100
2026/06/12 300 300 288 290 93,800
2026/06/11 305 307 296 298 45,600
2026/06/10 303 308 300 303 43,100
2026/06/09 313 313 303 304 38,300
2026/06/08 309 324 302 318 98,100
2026/06/05 291 325 291 317 131,600
2026/06/04 293 298 291 291 33,200
2026/06/03 297 297 290 294 45,700
2026/06/02 299 299 287 297 60,000
2026/06/01 304 304 298 298 37,700
2026/05/29 301 307 301 302 28,200
2026/05/28 301 303 300 301 30,900
2026/05/27 302 305 298 301 37,800
2026/05/26 301 304 300 304 26,300
2026/05/25 301 302 297 300 58,100
2026/05/22 304 310 299 301 61,800
2026/05/21 301 308 301 306 18,900
2026/05/20 313 313 301 302 56,900
2026/05/19 305 313 304 313 30,700
2026/05/18 302 309 301 305 36,300
2026/05/15 302 303 301 302 10,400
2026/05/14 305 306 301 301 16,400
2026/05/13 300 304 300 302 17,800
2026/05/12 305 307 300 300 23,700
2026/05/11 300 305 300 304 30,200
2026/05/08 301 303 299 300 37,900
2026/05/07 312 313 299 300 136,100
2026/05/01 311 313 310 312 17,600
2026/04/30 312 315 310 311 22,100
2026/04/28 314 314 312 312 19,000
2026/04/27 315 320 312 312 34,500
2026/04/24 315 318 315 315 10,800
2026/04/23 315 322 315 316 31,300
2026/04/22 318 319 315 316 48,000
2026/04/21 321 334 317 319 38,700
2026/04/20 320 327 317 321 33,500
2026/04/17 320 325 319 319 28,400
2026/04/16 308 335 308 325 106,100
2026/04/15 325 325 300 312 458,900
2026/04/14 333 340 328 328 44,200
2026/04/13 331 334 324 332 40,000
2026/04/10 328 335 328 331 15,000
2026/04/09 337 337 325 329 45,600
2026/04/08 335 335 331 331 22,200
2026/04/07 331 336 326 329 18,500
2026/04/06 323 332 323 331 19,900
2026/04/03 324 334 324 324 15,200
2026/03/27 324 336 323 327 25,100
2026/03/26 330 331 321 325 26,100
2026/03/25 323 332 323 330 20,400
2026/03/24 323 326 321 323 18,000
2026/03/23 329 329 319 320 73,200
2026/03/19 331 338 330 332 16,500
2026/03/18 333 336 330 330 9,100
2026/03/17 330 338 328 330 46,800
2026/03/16 333 333 326 330 33,000
2026/03/13 327 335 326 332 32,500
2026/03/12 336 340 330 334 28,200
2026/03/11 339 341 335 340 32,500
2026/03/10 334 338 330 338 25,400
2026/03/09 332 333 322 328 51,800
2026/03/06 327 335 326 335 14,200
2026/03/05 335 340 325 329 79,800
2026/03/04 338 338 325 330 85,500
2026/03/03 357 357 340 340 74,200
2026/03/02 362 381 352 357 198,000
2026/02/27 367 370 361 365 40,500
2026/02/26 359 376 359 361 142,100
2026/02/25 370 370 359 361 58,000
2026/02/24 367 370 362 364 114,700
2026/02/20 375 375 366 368 21,200
2026/02/19 372 375 368 368 40,800
2026/02/18 386 386 369 370 55,800
2026/02/17 375 386 374 385 77,000
2026/02/16 368 395 368 372 201,700
2026/02/13 357 370 352 367 90,300
2026/02/12 359 362 358 359 28,200
2026/02/10 358 366 358 359 42,900
2026/02/09 369 369 352 355 72,200
2026/02/06 369 371 359 361 63,600
2026/02/05 370 375 363 370 29,500
2026/02/04 370 373 365 366 47,600
2026/02/03 366 379 366 372 44,200
2026/02/02 375 381 363 365 63,300
2026/01/30 371 380 363 374 101,500
2026/01/29 388 391 363 371 192,700
2026/01/28 426 430 392 394 291,500
2026/01/27 438 446 430 438 213,500
2026/01/26 405 428 404 427 275,900
2026/01/23 400 410 399 405 122,400
2026/01/22 405 420 391 403 205,200
2026/01/21 394 419 387 399 452,800
2026/01/20 370 414 367 402 913,800
2026/01/19 369 373 361 365 226,500
2026/01/16 364 367 351 351 126,200
2026/01/15 335 363 335 363 446,800
2026/01/14 340 350 338 348 131,800
2026/01/13 331 360 329 340 163,200
2026/01/09 331 331 325 327 70,400
2026/01/08 345 345 328 328 112,700
2026/01/07 331 346 327 345 151,500
2026/01/06 320 336 318 334 101,400
2026/01/05 320 320 315 320 58,900
2025/12/30 313 315 310 310 44,800
2025/12/29 312 318 310 313 85,000
2025/12/26 315 317 307 310 125,300
2025/12/25 308 314 305 313 114,400
2025/12/24 308 320 303 303 165,000
2025/12/23 300 310 300 307 184,200
2025/12/22 304 305 295 298 182,400
2025/12/19 309 309 303 306 112,200
2025/12/18 308 310 295 306 3,043,100
2025/12/17 313 315 311 311 83,500
2025/12/16 319 319 315 319 70,100
2025/12/15 320 322 317 318 74,800
2025/12/12 321 325 320 321 44,800
2025/12/11 328 329 322 322 47,300
2025/12/10 328 331 323 325 64,900
2025/12/09 330 330 325 326 82,000
2025/12/08 330 330 325 325 74,500
2025/12/05 331 334 328 328 39,300
2025/12/04 330 337 330 334 42,900
2025/12/03 329 341 327 330 102,800
2025/12/02 330 330 327 328 44,500
2025/12/01 338 338 329 330 53,600
2025/11/28 333 340 333 338 30,300
2025/11/27 330 334 330 333 48,900
2025/11/26 328 332 328 330 51,600
2025/11/25 335 337 326 328 458,300
2025/11/21 333 337 331 332 38,900
2025/11/20 335 338 331 333 69,400
2025/11/19 335 337 331 334 56,500
2025/11/18 340 346 336 336 108,200
2025/11/17 350 351 342 342 94,300
2025/11/14 346 357 346 350 63,200
2025/11/13 354 354 347 347 52,700
2025/11/12 342 353 342 352 71,600
2025/11/11 348 348 340 343 57,800
2025/11/10 344 345 340 345 54,500
2025/11/07 343 344 337 341 45,000
2025/11/06 341 346 339 344 56,000
2025/11/05 339 340 330 340 78,700
2025/11/04 345 345 339 340 81,500
2025/10/31 344 347 341 346 60,700
2025/10/30 346 346 341 344 68,500
2025/10/29 351 351 342 342 106,900
2025/10/28 364 364 346 347 197,100
2025/10/27 350 364 348 364 282,700
2025/10/24 345 353 340 342 186,600
2025/10/23 344 352 342 345 159,100
2025/10/22 347 349 338 344 390,400
2025/10/21 344 349 340 347 231,800
2025/10/20 335 339 327 336 428,400
2025/10/17 351 351 316 319 669,700
2025/10/16 369 370 342 343 542,400
2025/10/15 380 385 361 369 736,500
2025/10/14 432 436 419 430 318,400
2025/10/10 454 454 435 437 190,900
2025/10/09 451 460 447 457 81,000
2025/10/08 442 450 440 449 78,000
2025/10/07 447 447 441 442 67,500
2025/10/06 452 452 444 449 72,000
2025/10/03 456 458 452 452 47,400
2025/10/02 455 459 448 455 105,000
2025/10/01 484 484 446 451 236,500
2025/09/30 484 488 479 485 63,700
2025/09/29 495 500 476 476 120,700
2025/09/26 468 495 466 489 182,200
2025/09/25 471 477 467 468 98,900
2025/09/24 472 485 471 471 132,800
2025/09/22 458 472 457 470 92,200
2025/09/19 454 458 446 456 64,500
2025/09/18 454 461 452 453 40,500
2025/09/17 459 462 450 453 60,100
2025/09/16 450 456 442 453 86,200
2025/09/12 453 453 445 448 69,900
2025/09/11 445 451 441 442 140,100
2025/09/10 464 467 448 450 102,700
2025/09/09 469 472 462 462 53,600
2025/09/08 459 468 454 467 79,100
2025/09/05 472 472 452 457 152,700
2025/09/04 481 481 469 471 127,500
2025/09/03 486 496 480 480 108,100
2025/09/02 488 517 488 501 217,900
2025/09/01 492 494 480 484 48,400
2025/08/29 495 499 487 490 99,600
2025/08/28 474 490 472 490 79,900
2025/08/27 478 479 472 474 34,800
2025/08/26 476 485 471 477 57,100
2025/08/25 474 488 473 476 73,500
2025/08/22 475 476 465 469 136,100
2025/08/21 488 490 476 476 93,600
2025/08/20 498 499 487 487 76,000
2025/08/19 498 498 488 490 63,600
2025/08/18 487 498 487 498 52,800
2025/08/15 490 494 487 487 56,500
2025/08/14 492 497 485 492 58,800
2025/08/13 504 504 491 492 57,100

このページの先頭へ