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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 229 | 237 | 227 | 235 | 504,800 |
| 2024/10/02 | 224 | 226 | 222 | 226 | 253,500 |
| 2024/10/01 | 222 | 226 | 220 | 226 | 117,500 |
| 2024/09/30 | 220 | 224 | 217 | 218 | 524,000 |
| 2024/09/27 | 223 | 227 | 222 | 226 | 508,000 |
| 2024/09/26 | 222 | 225 | 221 | 224 | 139,300 |
| 2024/09/25 | 219 | 225 | 218 | 221 | 195,900 |
| 2024/09/24 | 225 | 229 | 220 | 221 | 308,000 |
| 2024/09/20 | 232 | 232 | 224 | 225 | 276,000 |
| 2024/09/19 | 220 | 231 | 219 | 229 | 1,061,900 |
| 2024/09/18 | 218 | 221 | 215 | 219 | 283,100 |
| 2024/09/17 | 217 | 219 | 212 | 214 | 151,700 |
| 2024/09/13 | 217 | 217 | 211 | 214 | 260,100 |
| 2024/09/12 | 213 | 220 | 211 | 218 | 474,700 |
| 2024/09/11 | 214 | 214 | 206 | 208 | 289,800 |
| 2024/09/10 | 214 | 216 | 213 | 214 | 270,400 |
| 2024/09/09 | 210 | 218 | 209 | 212 | 552,900 |
| 2024/09/06 | 222 | 222 | 214 | 216 | 339,000 |
| 2024/09/05 | 219 | 227 | 217 | 223 | 389,300 |
| 2024/09/04 | 224 | 228 | 220 | 222 | 510,400 |
| 2024/09/03 | 222 | 238 | 222 | 232 | 761,600 |
| 2024/09/02 | 227 | 227 | 218 | 223 | 1,195,500 |
| 2024/08/30 | 227 | 228 | 221 | 224 | 454,900 |
| 2024/08/29 | 231 | 234 | 227 | 227 | 290,300 |
| 2024/08/28 | 232 | 234 | 229 | 231 | 254,500 |
| 2024/08/27 | 234 | 235 | 230 | 235 | 272,600 |
| 2024/08/26 | 226 | 234 | 225 | 233 | 420,700 |
| 2024/08/23 | 231 | 232 | 224 | 228 | 476,900 |
| 2024/08/22 | 234 | 236 | 230 | 234 | 237,500 |
| 2024/08/21 | 236 | 239 | 232 | 233 | 220,500 |
| 2024/08/20 | 235 | 245 | 233 | 236 | 579,000 |
| 2024/08/19 | 235 | 239 | 227 | 229 | 619,500 |
| 2024/08/16 | 248 | 248 | 238 | 240 | 552,900 |
| 2024/08/15 | 235 | 248 | 235 | 242 | 567,100 |
| 2024/08/14 | 233 | 245 | 230 | 236 | 498,800 |
| 2024/08/13 | 225 | 238 | 224 | 232 | 432,900 |
| 2024/08/09 | 232 | 232 | 218 | 224 | 489,000 |
| 2024/08/08 | 220 | 233 | 218 | 224 | 473,100 |
| 2024/08/07 | 205 | 228 | 204 | 222 | 667,100 |
| 2024/08/06 | 206 | 211 | 203 | 208 | 689,500 |
| 2024/08/05 | 196 | 205 | 177 | 182 | 1,801,600 |
| 2024/08/02 | 217 | 222 | 209 | 212 | 2,038,000 |
| 2024/08/01 | 238 | 239 | 229 | 230 | 584,800 |
| 2024/07/31 | 238 | 240 | 232 | 240 | 636,800 |
| 2024/07/30 | 242 | 246 | 240 | 240 | 277,900 |
| 2024/07/29 | 240 | 250 | 239 | 244 | 680,800 |
| 2024/07/26 | 237 | 244 | 235 | 236 | 733,600 |
| 2024/07/25 | 232 | 241 | 229 | 235 | 1,669,700 |
| 2024/07/24 | 248 | 248 | 236 | 237 | 1,208,000 |
| 2024/07/23 | 250 | 252 | 244 | 249 | 1,106,900 |
| 2024/07/22 | 266 | 266 | 247 | 249 | 2,140,200 |
| 2024/07/19 | 289 | 290 | 265 | 266 | 2,456,400 |
| 2024/07/18 | 285 | 303 | 285 | 289 | 1,490,100 |
| 2024/07/17 | 273 | 293 | 273 | 285 | 5,011,700 |
| 2024/07/16 | 338 | 341 | 327 | 329 | 749,700 |
| 2024/07/12 | 325 | 339 | 318 | 338 | 578,900 |
| 2024/07/11 | 332 | 333 | 323 | 326 | 436,300 |
| 2024/07/10 | 341 | 341 | 331 | 333 | 279,100 |
| 2024/07/09 | 342 | 353 | 340 | 340 | 357,200 |
| 2024/07/08 | 337 | 344 | 336 | 342 | 145,200 |
| 2024/07/05 | 337 | 343 | 337 | 337 | 211,000 |
| 2024/07/04 | 342 | 345 | 339 | 339 | 268,600 |
| 2024/07/03 | 350 | 350 | 339 | 342 | 250,100 |
| 2024/07/02 | 347 | 350 | 343 | 349 | 189,800 |
| 2024/07/01 | 343 | 348 | 339 | 345 | 215,600 |
| 2024/06/28 | 360 | 361 | 335 | 341 | 683,500 |
| 2024/06/27 | 358 | 364 | 354 | 360 | 188,200 |
| 2024/06/26 | 361 | 365 | 358 | 358 | 141,700 |
| 2024/06/25 | 367 | 367 | 357 | 361 | 221,200 |
| 2024/06/24 | 358 | 370 | 357 | 365 | 315,200 |
| 2024/06/21 | 361 | 374 | 358 | 358 | 668,500 |
| 2024/06/20 | 344 | 354 | 341 | 354 | 417,700 |
| 2024/06/19 | 333 | 344 | 333 | 340 | 165,600 |
| 2024/06/18 | 336 | 337 | 330 | 333 | 247,300 |
| 2024/06/17 | 335 | 337 | 328 | 328 | 147,800 |
| 2024/06/14 | 312 | 340 | 311 | 334 | 534,800 |
| 2024/06/13 | 322 | 326 | 317 | 317 | 215,900 |
| 2024/06/12 | 325 | 325 | 317 | 321 | 267,400 |
| 2024/06/11 | 330 | 331 | 323 | 323 | 254,000 |
| 2024/06/10 | 330 | 337 | 328 | 330 | 151,500 |
| 2024/06/07 | 329 | 335 | 327 | 330 | 271,100 |
| 2024/06/06 | 342 | 342 | 327 | 329 | 311,900 |
| 2024/06/05 | 339 | 347 | 333 | 337 | 570,400 |
| 2024/06/04 | 320 | 341 | 318 | 340 | 499,700 |
| 2024/06/03 | 324 | 327 | 318 | 320 | 211,700 |
| 2024/05/31 | 318 | 327 | 316 | 323 | 472,500 |
| 2024/05/30 | 315 | 321 | 307 | 318 | 588,600 |
| 2024/05/29 | 339 | 340 | 320 | 320 | 737,200 |
| 2024/05/28 | 337 | 346 | 336 | 339 | 338,200 |
| 2024/05/27 | 345 | 347 | 336 | 339 | 452,300 |
| 2024/05/24 | 351 | 352 | 345 | 345 | 460,400 |
| 2024/05/23 | 362 | 363 | 354 | 357 | 240,500 |
| 2024/05/22 | 362 | 367 | 361 | 362 | 178,600 |
| 2024/05/21 | 372 | 375 | 363 | 363 | 244,600 |
| 2024/05/20 | 365 | 376 | 362 | 371 | 292,600 |
| 2024/05/17 | 360 | 368 | 357 | 365 | 309,200 |
| 2024/05/16 | 370 | 370 | 357 | 364 | 540,100 |
| 2024/05/15 | 380 | 385 | 370 | 370 | 395,200 |
| 2024/05/14 | 388 | 388 | 379 | 384 | 340,300 |
| 2024/05/13 | 372 | 387 | 365 | 386 | 726,400 |
| 2024/05/10 | 371 | 375 | 365 | 369 | 418,000 |
| 2024/05/09 | 370 | 375 | 361 | 374 | 486,600 |
| 2024/05/08 | 360 | 382 | 354 | 374 | 1,111,000 |
| 2024/05/07 | 353 | 358 | 348 | 357 | 277,900 |
| 2024/05/02 | 352 | 357 | 348 | 350 | 334,000 |
| 2024/05/01 | 350 | 359 | 345 | 356 | 337,900 |
| 2024/04/30 | 358 | 359 | 343 | 358 | 594,500 |
| 2024/04/26 | 372 | 373 | 358 | 359 | 749,700 |
| 2024/04/25 | 385 | 386 | 373 | 373 | 591,700 |
| 2024/04/24 | 385 | 389 | 381 | 386 | 349,500 |
| 2024/04/23 | 390 | 390 | 378 | 381 | 359,900 |
| 2024/04/22 | 376 | 383 | 367 | 382 | 544,200 |
| 2024/04/19 | 388 | 391 | 374 | 376 | 645,300 |
| 2024/04/18 | 383 | 407 | 374 | 393 | 994,100 |
| 2024/04/17 | 399 | 400 | 370 | 383 | 1,390,400 |
| 2024/04/16 | 429 | 429 | 396 | 396 | 3,161,300 |
| 2024/04/15 | 468 | 476 | 467 | 476 | 748,700 |
| 2024/04/12 | 481 | 481 | 465 | 472 | 554,000 |
| 2024/04/11 | 480 | 484 | 468 | 482 | 380,200 |
| 2024/04/10 | 495 | 502 | 483 | 488 | 482,800 |
| 2024/04/09 | 495 | 502 | 486 | 493 | 447,800 |
| 2024/04/08 | 473 | 498 | 473 | 491 | 634,000 |
| 2024/04/05 | 465 | 472 | 460 | 469 | 291,500 |
| 2024/04/04 | 482 | 485 | 463 | 465 | 426,900 |
| 2024/04/03 | 472 | 481 | 471 | 478 | 337,600 |
| 2024/04/02 | 485 | 489 | 473 | 473 | 886,300 |
| 2024/04/01 | 485 | 491 | 480 | 483 | 351,400 |
| 2024/03/29 | 470 | 488 | 469 | 484 | 501,000 |
| 2024/03/28 | 470 | 479 | 465 | 466 | 298,600 |
| 2024/03/27 | 471 | 472 | 462 | 462 | 285,700 |
| 2024/03/26 | 463 | 481 | 463 | 471 | 382,500 |
| 2024/03/25 | 480 | 484 | 463 | 463 | 338,400 |
| 2024/03/22 | 456 | 479 | 455 | 478 | 588,900 |
| 2024/03/21 | 455 | 459 | 446 | 456 | 319,800 |
| 2024/03/19 | 439 | 449 | 438 | 449 | 411,400 |
| 2024/03/18 | 425 | 440 | 425 | 436 | 316,900 |
| 2024/03/15 | 441 | 446 | 424 | 425 | 412,500 |
| 2024/03/14 | 431 | 444 | 431 | 442 | 205,400 |
| 2024/03/13 | 441 | 444 | 431 | 435 | 235,300 |
| 2024/03/12 | 433 | 439 | 427 | 438 | 326,100 |
| 2024/03/11 | 429 | 439 | 427 | 435 | 378,200 |
| 2024/03/08 | 432 | 446 | 432 | 434 | 286,700 |
| 2024/03/07 | 446 | 449 | 438 | 440 | 294,100 |
| 2024/03/06 | 439 | 449 | 437 | 442 | 294,600 |
| 2024/03/05 | 435 | 442 | 431 | 439 | 208,100 |
| 2024/03/04 | 428 | 444 | 428 | 435 | 350,000 |
| 2024/03/01 | 438 | 440 | 426 | 427 | 541,600 |
| 2024/02/29 | 443 | 446 | 434 | 441 | 272,100 |
| 2024/02/28 | 445 | 456 | 437 | 444 | 437,600 |
| 2024/02/27 | 449 | 454 | 443 | 443 | 378,700 |
| 2024/02/26 | 433 | 448 | 433 | 445 | 404,200 |
| 2024/02/22 | 440 | 447 | 430 | 433 | 358,300 |
| 2024/02/21 | 432 | 438 | 425 | 432 | 405,800 |
| 2024/02/20 | 448 | 462 | 430 | 433 | 584,300 |
| 2024/02/19 | 434 | 449 | 434 | 443 | 470,200 |
| 2024/02/16 | 423 | 436 | 418 | 434 | 698,300 |
| 2024/02/15 | 417 | 423 | 412 | 415 | 382,400 |
| 2024/02/14 | 406 | 419 | 401 | 415 | 337,700 |
| 2024/02/13 | 408 | 417 | 407 | 408 | 269,500 |
| 2024/02/09 | 406 | 413 | 403 | 409 | 405,900 |
| 2024/02/08 | 412 | 418 | 409 | 410 | 432,300 |
| 2024/02/07 | 419 | 424 | 410 | 414 | 609,200 |
| 2024/02/06 | 420 | 424 | 416 | 418 | 333,100 |
| 2024/02/05 | 416 | 430 | 416 | 425 | 566,100 |
| 2024/02/02 | 423 | 430 | 416 | 417 | 910,800 |
| 2024/02/01 | 440 | 455 | 428 | 431 | 1,222,900 |
| 2024/01/31 | 427 | 443 | 419 | 443 | 1,428,300 |
| 2024/01/30 | 410 | 435 | 406 | 435 | 2,772,000 |
| 2024/01/29 | 380 | 399 | 380 | 398 | 1,037,600 |
| 2024/01/26 | 375 | 382 | 371 | 377 | 534,800 |
| 2024/01/25 | 378 | 380 | 369 | 377 | 1,101,700 |
| 2024/01/24 | 385 | 389 | 377 | 382 | 923,200 |
| 2024/01/23 | 406 | 407 | 387 | 388 | 806,400 |
| 2024/01/22 | 387 | 400 | 381 | 398 | 1,347,500 |
| 2024/01/19 | 410 | 412 | 387 | 387 | 2,464,600 |
| 2024/01/18 | 414 | 424 | 401 | 414 | 2,216,800 |
| 2024/01/17 | 411 | 435 | 408 | 412 | 3,943,000 |
| 2024/01/16 | 421 | 437 | 411 | 411 | 5,830,500 |
| 2024/01/15 | 509 | 515 | 501 | 511 | 1,219,700 |
| 2024/01/12 | 500 | 506 | 492 | 504 | 769,500 |
| 2024/01/11 | 511 | 513 | 495 | 503 | 919,100 |
| 2024/01/10 | 509 | 511 | 501 | 504 | 459,000 |
| 2024/01/09 | 500 | 511 | 499 | 508 | 574,500 |
| 2024/01/05 | 505 | 509 | 497 | 502 | 467,300 |
| 2024/01/04 | 493 | 520 | 484 | 501 | 1,150,500 |