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 |
|---|---|---|---|---|---|
| 2025/07/30 | 525 | 534 | 518 | 522 | 112,500 |
| 2025/07/29 | 527 | 535 | 511 | 518 | 159,500 |
| 2025/07/28 | 520 | 532 | 518 | 527 | 212,500 |
| 2025/07/25 | 501 | 520 | 493 | 513 | 312,400 |
| 2025/07/24 | 494 | 555 | 494 | 511 | 1,410,000 |
| 2025/07/23 | 475 | 491 | 472 | 486 | 324,800 |
| 2025/07/22 | 483 | 503 | 475 | 475 | 304,800 |
| 2025/07/18 | 465 | 510 | 458 | 491 | 1,206,500 |
| 2025/07/17 | 475 | 480 | 455 | 461 | 174,400 |
| 2025/07/16 | 460 | 482 | 440 | 473 | 432,200 |
| 2025/07/15 | 466 | 500 | 465 | 471 | 535,200 |
| 2025/07/14 | 489 | 493 | 468 | 474 | 134,900 |
| 2025/07/11 | 492 | 492 | 470 | 481 | 144,500 |
| 2025/07/10 | 480 | 498 | 476 | 487 | 157,700 |
| 2025/07/09 | 480 | 486 | 465 | 480 | 183,200 |
| 2025/07/08 | 450 | 470 | 449 | 467 | 108,200 |
| 2025/07/07 | 444 | 451 | 439 | 450 | 57,100 |
| 2025/07/04 | 445 | 449 | 438 | 438 | 47,700 |
| 2025/07/03 | 443 | 449 | 440 | 443 | 27,000 |
| 2025/07/02 | 443 | 451 | 440 | 443 | 51,500 |
| 2025/07/01 | 450 | 453 | 442 | 442 | 35,100 |
| 2025/06/30 | 460 | 462 | 450 | 450 | 64,500 |
| 2025/06/27 | 466 | 468 | 456 | 458 | 59,400 |
| 2025/06/26 | 465 | 475 | 462 | 466 | 43,000 |
| 2025/06/25 | 463 | 465 | 458 | 460 | 39,000 |
| 2025/06/24 | 463 | 468 | 459 | 462 | 42,800 |
| 2025/06/23 | 470 | 470 | 460 | 462 | 54,800 |
| 2025/06/20 | 481 | 494 | 474 | 474 | 138,900 |
| 2025/06/19 | 491 | 491 | 472 | 473 | 73,200 |
| 2025/06/18 | 455 | 500 | 454 | 489 | 270,100 |
| 2025/06/17 | 465 | 467 | 450 | 457 | 69,400 |
| 2025/06/16 | 440 | 469 | 440 | 469 | 112,200 |
| 2025/06/13 | 458 | 458 | 436 | 441 | 74,200 |
| 2025/06/12 | 446 | 454 | 444 | 450 | 42,900 |
| 2025/06/11 | 452 | 456 | 445 | 445 | 58,200 |
| 2025/06/10 | 439 | 460 | 437 | 452 | 109,700 |
| 2025/06/09 | 442 | 442 | 428 | 433 | 159,200 |
| 2025/06/06 | 436 | 441 | 421 | 423 | 200,700 |
| 2025/06/05 | 452 | 453 | 440 | 444 | 117,900 |
| 2025/06/04 | 461 | 464 | 440 | 451 | 183,900 |
| 2025/06/03 | 471 | 474 | 461 | 465 | 92,100 |
| 2025/06/02 | 478 | 482 | 470 | 473 | 65,100 |
| 2025/05/30 | 478 | 483 | 473 | 477 | 119,300 |
| 2025/05/29 | 485 | 494 | 464 | 478 | 234,900 |
| 2025/05/28 | 485 | 492 | 482 | 488 | 74,900 |
| 2025/05/27 | 482 | 490 | 472 | 483 | 108,800 |
| 2025/05/26 | 480 | 490 | 476 | 479 | 81,200 |
| 2025/05/23 | 484 | 495 | 480 | 480 | 124,400 |
| 2025/05/22 | 476 | 490 | 476 | 483 | 113,000 |
| 2025/05/21 | 471 | 486 | 469 | 476 | 96,900 |
| 2025/05/20 | 497 | 500 | 462 | 475 | 314,300 |
| 2025/05/19 | 474 | 515 | 463 | 489 | 439,900 |
| 2025/05/16 | 445 | 463 | 441 | 461 | 168,000 |
| 2025/05/15 | 441 | 452 | 439 | 443 | 51,200 |
| 2025/05/14 | 442 | 447 | 430 | 441 | 148,600 |
| 2025/05/13 | 435 | 453 | 435 | 441 | 132,900 |
| 2025/05/12 | 438 | 447 | 432 | 433 | 87,800 |
| 2025/05/09 | 436 | 440 | 431 | 440 | 102,000 |
| 2025/05/08 | 435 | 456 | 429 | 438 | 230,500 |
| 2025/05/07 | 433 | 439 | 429 | 435 | 90,600 |
| 2025/05/02 | 447 | 450 | 430 | 432 | 150,000 |
| 2025/05/01 | 474 | 475 | 445 | 451 | 197,700 |
| 2025/04/30 | 453 | 468 | 451 | 466 | 190,600 |
| 2025/04/28 | 449 | 474 | 449 | 455 | 196,500 |
| 2025/04/25 | 448 | 455 | 447 | 448 | 98,400 |
| 2025/04/24 | 459 | 470 | 446 | 447 | 167,600 |
| 2025/04/23 | 457 | 459 | 443 | 446 | 119,600 |
| 2025/04/22 | 474 | 485 | 436 | 442 | 311,400 |
| 2025/04/21 | 475 | 479 | 452 | 452 | 165,900 |
| 2025/04/18 | 467 | 485 | 462 | 473 | 197,100 |
| 2025/04/17 | 466 | 474 | 459 | 466 | 303,800 |
| 2025/04/16 | 510 | 526 | 479 | 482 | 693,700 |
| 2025/04/15 | 551 | 564 | 513 | 520 | 669,300 |
| 2025/04/14 | 571 | 593 | 571 | 587 | 259,800 |
| 2025/04/11 | 531 | 576 | 526 | 571 | 546,000 |
| 2025/04/10 | 548 | 551 | 534 | 536 | 424,800 |
| 2025/04/09 | 532 | 540 | 528 | 535 | 281,800 |
| 2025/04/08 | 524 | 545 | 523 | 537 | 283,800 |
| 2025/04/07 | 521 | 523 | 502 | 505 | 826,300 |
| 2025/04/04 | 562 | 566 | 535 | 546 | 585,400 |
| 2025/04/03 | 568 | 572 | 561 | 566 | 238,900 |
| 2025/04/02 | 574 | 582 | 573 | 577 | 129,700 |
| 2025/04/01 | 570 | 577 | 566 | 576 | 120,900 |
| 2025/03/31 | 570 | 574 | 561 | 569 | 124,300 |
| 2025/03/28 | 575 | 578 | 571 | 573 | 129,500 |
| 2025/03/27 | 571 | 579 | 571 | 575 | 77,900 |
| 2025/03/26 | 577 | 581 | 568 | 571 | 149,100 |
| 2025/03/25 | 574 | 584 | 571 | 579 | 153,900 |
| 2025/03/24 | 578 | 582 | 568 | 569 | 188,800 |
| 2025/03/21 | 573 | 586 | 573 | 579 | 129,600 |
| 2025/03/19 | 572 | 581 | 572 | 574 | 176,500 |
| 2025/03/18 | 572 | 578 | 569 | 571 | 214,600 |
| 2025/03/17 | 585 | 589 | 571 | 571 | 126,500 |
| 2025/03/14 | 597 | 597 | 582 | 584 | 189,500 |
| 2025/03/13 | 597 | 603 | 590 | 590 | 117,900 |
| 2025/03/12 | 595 | 601 | 590 | 598 | 95,900 |
| 2025/03/11 | 592 | 596 | 580 | 590 | 191,000 |
| 2025/03/10 | 600 | 604 | 591 | 596 | 161,000 |
| 2025/03/07 | 601 | 607 | 595 | 596 | 175,500 |
| 2025/03/06 | 599 | 609 | 598 | 598 | 126,600 |
| 2025/03/05 | 605 | 610 | 590 | 595 | 166,500 |
| 2025/03/04 | 595 | 608 | 585 | 605 | 185,600 |
| 2025/03/03 | 610 | 623 | 590 | 594 | 394,200 |
| 2025/02/28 | 600 | 609 | 595 | 607 | 207,900 |
| 2025/02/27 | 582 | 610 | 578 | 606 | 402,400 |
| 2025/02/26 | 605 | 613 | 576 | 580 | 597,000 |
| 2025/02/25 | 602 | 616 | 600 | 605 | 369,200 |
| 2025/02/21 | 624 | 628 | 607 | 608 | 474,600 |
| 2025/02/20 | 600 | 629 | 600 | 620 | 475,100 |
| 2025/02/19 | 628 | 633 | 586 | 610 | 2,093,700 |
| 2025/02/18 | 658 | 658 | 658 | 658 | 439,400 |
| 2025/02/17 | 535 | 580 | 518 | 558 | 384,900 |
| 2025/02/14 | 532 | 546 | 524 | 534 | 391,100 |
| 2025/02/13 | 505 | 533 | 505 | 528 | 356,500 |
| 2025/02/12 | 510 | 526 | 501 | 502 | 393,400 |
| 2025/02/10 | 526 | 534 | 496 | 508 | 482,400 |
| 2025/02/07 | 511 | 537 | 501 | 520 | 680,100 |
| 2025/02/06 | 605 | 612 | 506 | 521 | 2,244,700 |
| 2025/02/05 | 580 | 613 | 573 | 604 | 1,111,000 |
| 2025/02/04 | 542 | 581 | 531 | 572 | 681,700 |
| 2025/02/03 | 535 | 556 | 527 | 532 | 601,900 |
| 2025/01/31 | 531 | 541 | 524 | 533 | 364,300 |
| 2025/01/30 | 519 | 537 | 509 | 533 | 975,700 |
| 2025/01/29 | 486 | 519 | 486 | 519 | 684,700 |
| 2025/01/28 | 498 | 507 | 487 | 490 | 579,100 |
| 2025/01/27 | 479 | 498 | 467 | 495 | 670,800 |
| 2025/01/24 | 455 | 509 | 453 | 491 | 1,290,600 |
| 2025/01/23 | 462 | 479 | 457 | 458 | 425,300 |
| 2025/01/22 | 474 | 486 | 457 | 468 | 783,000 |
| 2025/01/21 | 430 | 474 | 420 | 474 | 1,041,200 |
| 2025/01/20 | 408 | 436 | 407 | 422 | 548,900 |
| 2025/01/17 | 415 | 434 | 406 | 406 | 714,500 |
| 2025/01/16 | 396 | 432 | 396 | 419 | 889,000 |
| 2025/01/15 | 422 | 435 | 390 | 390 | 1,580,600 |
| 2025/01/14 | 398 | 398 | 376 | 390 | 664,800 |
| 2025/01/10 | 362 | 399 | 357 | 393 | 1,055,400 |
| 2025/01/09 | 371 | 371 | 350 | 356 | 399,800 |
| 2025/01/08 | 358 | 376 | 355 | 371 | 504,700 |
| 2025/01/07 | 347 | 361 | 345 | 356 | 347,900 |
| 2025/01/06 | 347 | 363 | 334 | 342 | 522,900 |
| 2024/12/30 | 345 | 349 | 337 | 339 | 230,800 |
| 2024/12/27 | 340 | 346 | 339 | 344 | 185,800 |
| 2024/12/26 | 342 | 350 | 336 | 337 | 329,100 |
| 2024/12/25 | 345 | 351 | 342 | 342 | 304,400 |
| 2024/12/24 | 347 | 352 | 343 | 345 | 230,000 |
| 2024/12/23 | 348 | 356 | 346 | 348 | 179,600 |
| 2024/12/20 | 346 | 353 | 345 | 347 | 271,100 |
| 2024/12/19 | 350 | 358 | 344 | 345 | 491,800 |
| 2024/12/18 | 379 | 396 | 360 | 361 | 702,300 |
| 2024/12/17 | 368 | 376 | 362 | 368 | 206,200 |
| 2024/12/16 | 361 | 370 | 361 | 366 | 118,700 |
| 2024/12/13 | 370 | 372 | 361 | 361 | 177,400 |
| 2024/12/12 | 385 | 387 | 363 | 364 | 272,900 |
| 2024/12/11 | 372 | 385 | 368 | 384 | 235,300 |
| 2024/12/10 | 361 | 375 | 360 | 374 | 253,000 |
| 2024/12/09 | 362 | 375 | 362 | 367 | 175,100 |
| 2024/12/06 | 371 | 380 | 364 | 364 | 140,000 |
| 2024/12/05 | 365 | 383 | 358 | 371 | 374,500 |
| 2024/12/04 | 380 | 382 | 359 | 365 | 555,800 |
| 2024/12/03 | 384 | 405 | 378 | 381 | 457,600 |
| 2024/12/02 | 385 | 393 | 379 | 384 | 205,300 |
| 2024/11/29 | 381 | 392 | 377 | 387 | 228,200 |
| 2024/11/28 | 377 | 392 | 371 | 380 | 436,900 |
| 2024/11/27 | 400 | 402 | 381 | 385 | 574,900 |
| 2024/11/26 | 414 | 414 | 401 | 404 | 352,300 |
| 2024/11/25 | 421 | 431 | 412 | 412 | 450,500 |
| 2024/11/22 | 415 | 431 | 413 | 418 | 296,700 |
| 2024/11/21 | 414 | 425 | 413 | 413 | 364,500 |
| 2024/11/20 | 433 | 436 | 409 | 411 | 726,100 |
| 2024/11/19 | 430 | 461 | 424 | 441 | 797,000 |
| 2024/11/18 | 449 | 473 | 429 | 431 | 1,308,400 |
| 2024/11/15 | 417 | 445 | 415 | 441 | 678,800 |
| 2024/11/14 | 431 | 435 | 412 | 420 | 695,200 |
| 2024/11/13 | 452 | 464 | 428 | 438 | 1,172,400 |
| 2024/11/12 | 467 | 477 | 454 | 459 | 689,400 |
| 2024/11/11 | 469 | 492 | 455 | 470 | 1,211,600 |
| 2024/11/08 | 507 | 525 | 475 | 477 | 2,068,000 |
| 2024/11/07 | 490 | 544 | 474 | 499 | 5,768,200 |
| 2024/11/06 | 472 | 513 | 466 | 466 | 2,868,000 |
| 2024/11/05 | 513 | 521 | 471 | 480 | 6,359,800 |
| 2024/11/01 | 485 | 519 | 445 | 447 | 4,467,600 |
| 2024/10/31 | 529 | 550 | 465 | 477 | 6,267,200 |
| 2024/10/30 | 629 | 629 | 529 | 529 | 11,590,100 |
| 2024/10/29 | 599 | 629 | 586 | 629 | 7,459,600 |
| 2024/10/28 | 452 | 556 | 447 | 529 | 10,356,600 |
| 2024/10/25 | 427 | 494 | 418 | 476 | 20,280,200 |
| 2024/10/24 | 353 | 434 | 351 | 414 | 18,072,100 |
| 2024/10/23 | 355 | 389 | 340 | 355 | 16,500,100 |
| 2024/10/22 | 411 | 420 | 331 | 341 | 16,344,300 |
| 2024/10/21 | 357 | 441 | 335 | 408 | 22,576,700 |
| 2024/10/18 | 285 | 361 | 282 | 361 | 7,029,400 |
| 2024/10/17 | 322 | 335 | 277 | 281 | 14,282,900 |
| 2024/10/16 | 250 | 290 | 245 | 290 | 24,629,200 |
| 2024/10/15 | 211 | 212 | 206 | 210 | 929,900 |
| 2024/10/11 | 213 | 215 | 211 | 211 | 334,400 |
| 2024/10/10 | 217 | 217 | 211 | 213 | 453,700 |
| 2024/10/09 | 218 | 219 | 215 | 218 | 236,300 |
| 2024/10/08 | 225 | 225 | 216 | 216 | 618,800 |
| 2024/10/07 | 235 | 235 | 225 | 227 | 348,600 |
| 2024/10/04 | 235 | 236 | 228 | 230 | 364,000 |