ベイシス(4068)の株価時系列情報
ベイシス(4068)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,001 | 2,008 | 1,998 | 2,008 | 2,400 |
| 2025/06/12 | 1,996 | 2,022 | 1,996 | 2,006 | 2,700 |
| 2025/06/11 | 2,027 | 2,027 | 1,998 | 2,000 | 2,400 |
| 2025/06/10 | 2,020 | 2,020 | 1,997 | 1,997 | 7,100 |
| 2025/06/09 | 2,035 | 2,037 | 2,021 | 2,021 | 1,800 |
| 2025/06/06 | 2,023 | 2,065 | 2,023 | 2,033 | 2,100 |
| 2025/06/05 | 2,075 | 2,076 | 2,040 | 2,040 | 3,700 |
| 2025/06/04 | 2,072 | 2,072 | 2,068 | 2,068 | 2,100 |
| 2025/06/03 | 2,094 | 2,094 | 2,056 | 2,087 | 5,800 |
| 2025/06/02 | 2,131 | 2,140 | 2,092 | 2,098 | 7,200 |
| 2025/05/30 | 2,144 | 2,148 | 2,131 | 2,131 | 2,100 |
| 2025/05/29 | 2,122 | 2,149 | 2,101 | 2,139 | 3,700 |
| 2025/05/28 | 2,141 | 2,149 | 2,122 | 2,122 | 1,700 |
| 2025/05/27 | 2,146 | 2,150 | 2,141 | 2,141 | 900 |
| 2025/05/26 | 2,174 | 2,175 | 2,145 | 2,145 | 2,800 |
| 2025/05/23 | 2,143 | 2,173 | 2,140 | 2,140 | 3,300 |
| 2025/05/22 | 2,173 | 2,174 | 2,144 | 2,146 | 1,000 |
| 2025/05/21 | 2,180 | 2,181 | 2,175 | 2,175 | 700 |
| 2025/05/20 | 2,194 | 2,194 | 2,150 | 2,174 | 2,600 |
| 2025/05/19 | 2,119 | 2,198 | 2,119 | 2,177 | 4,500 |
| 2025/05/16 | 2,100 | 2,143 | 2,060 | 2,115 | 8,700 |
| 2025/05/15 | 2,133 | 2,200 | 2,133 | 2,200 | 7,300 |
| 2025/05/14 | 2,195 | 2,195 | 2,144 | 2,144 | 1,800 |
| 2025/05/13 | 2,178 | 2,195 | 2,129 | 2,195 | 5,800 |
| 2025/05/12 | 2,064 | 2,178 | 2,064 | 2,178 | 6,200 |
| 2025/05/09 | 2,052 | 2,063 | 2,045 | 2,063 | 2,600 |
| 2025/05/08 | 2,020 | 2,067 | 2,020 | 2,062 | 2,300 |
| 2025/05/07 | 1,999 | 2,056 | 1,999 | 2,020 | 2,800 |
| 2025/05/02 | 1,998 | 2,013 | 1,980 | 1,990 | 2,700 |
| 2025/05/01 | 2,000 | 2,000 | 1,990 | 1,990 | 1,700 |
| 2025/04/30 | 2,021 | 2,030 | 2,000 | 2,000 | 5,600 |
| 2025/04/28 | 1,990 | 2,000 | 1,965 | 1,981 | 3,200 |
| 2025/04/25 | 2,030 | 2,035 | 1,949 | 1,949 | 4,000 |
| 2025/04/24 | 1,990 | 1,998 | 1,971 | 1,998 | 2,200 |
| 2025/04/23 | 1,931 | 1,989 | 1,931 | 1,973 | 2,300 |
| 2025/04/22 | 1,958 | 1,958 | 1,910 | 1,931 | 2,300 |
| 2025/04/21 | 1,937 | 1,950 | 1,907 | 1,918 | 3,200 |
| 2025/04/18 | 1,908 | 1,951 | 1,897 | 1,897 | 5,100 |
| 2025/04/17 | 1,882 | 2,208 | 1,871 | 1,908 | 119,000 |
| 2025/04/16 | 1,917 | 1,920 | 1,871 | 1,882 | 2,600 |
| 2025/04/15 | 1,890 | 1,914 | 1,884 | 1,912 | 5,200 |
| 2025/04/14 | 1,876 | 1,890 | 1,870 | 1,890 | 2,800 |
| 2025/04/11 | 1,830 | 1,852 | 1,829 | 1,852 | 1,500 |
| 2025/04/10 | 1,838 | 1,838 | 1,810 | 1,830 | 3,300 |
| 2025/04/09 | 1,769 | 1,788 | 1,760 | 1,787 | 2,800 |
| 2025/04/08 | 1,764 | 1,764 | 1,721 | 1,760 | 2,500 |
| 2025/04/07 | 1,700 | 1,722 | 1,684 | 1,684 | 14,000 |
| 2025/04/04 | 1,800 | 1,817 | 1,750 | 1,772 | 12,200 |
| 2025/04/03 | 1,850 | 1,858 | 1,810 | 1,830 | 8,600 |
| 2025/04/02 | 1,865 | 1,888 | 1,865 | 1,877 | 7,900 |
| 2025/04/01 | 1,941 | 1,941 | 1,850 | 1,878 | 11,600 |
| 2025/03/31 | 1,900 | 1,945 | 1,860 | 1,884 | 39,700 |
| 2025/03/28 | 1,700 | 1,875 | 1,700 | 1,803 | 60,400 |
| 2025/03/27 | 1,740 | 1,744 | 1,629 | 1,697 | 144,000 |
| 2025/03/26 | 1,489 | 1,514 | 1,489 | 1,500 | 800 |
| 2025/03/25 | 1,502 | 1,503 | 1,488 | 1,488 | 2,100 |
| 2025/03/24 | 1,505 | 1,519 | 1,500 | 1,500 | 1,200 |
| 2025/03/21 | 1,499 | 1,505 | 1,470 | 1,505 | 1,500 |
| 2025/03/19 | 1,475 | 1,505 | 1,475 | 1,500 | 2,400 |
| 2025/03/18 | 1,533 | 1,533 | 1,465 | 1,465 | 1,700 |
| 2025/03/17 | 1,496 | 1,505 | 1,496 | 1,500 | 2,400 |
| 2025/03/14 | 1,466 | 1,477 | 1,466 | 1,477 | 1,000 |
| 2025/03/13 | 1,465 | 1,489 | 1,463 | 1,470 | 1,400 |
| 2025/03/12 | 1,501 | 1,525 | 1,465 | 1,476 | 6,600 |
| 2025/03/11 | 1,373 | 1,465 | 1,373 | 1,459 | 6,600 |
| 2025/03/10 | 1,372 | 1,378 | 1,372 | 1,378 | 500 |
| 2025/03/07 | 1,379 | 1,379 | 1,357 | 1,365 | 1,800 |
| 2025/03/06 | 1,346 | 1,365 | 1,340 | 1,365 | 1,500 |
| 2025/03/05 | 1,353 | 1,365 | 1,349 | 1,353 | 1,200 |
| 2025/03/04 | 1,363 | 1,363 | 1,352 | 1,352 | 1,500 |
| 2025/03/03 | 1,384 | 1,388 | 1,374 | 1,381 | 3,600 |
| 2025/02/28 | 1,404 | 1,408 | 1,387 | 1,387 | 5,500 |
| 2025/02/27 | 1,416 | 1,420 | 1,414 | 1,420 | 500 |
| 2025/02/26 | 1,410 | 1,428 | 1,410 | 1,416 | 1,500 |
| 2025/02/25 | 1,422 | 1,450 | 1,404 | 1,421 | 2,200 |
| 2025/02/21 | 1,458 | 1,467 | 1,450 | 1,452 | 4,500 |
| 2025/02/20 | 1,527 | 1,555 | 1,462 | 1,462 | 11,700 |
| 2025/02/19 | 1,466 | 1,498 | 1,432 | 1,497 | 8,100 |
| 2025/02/18 | 1,417 | 1,480 | 1,391 | 1,436 | 8,000 |
| 2025/02/17 | 1,406 | 1,448 | 1,390 | 1,447 | 16,300 |
| 2025/02/14 | 1,298 | 1,444 | 1,280 | 1,444 | 89,000 |
| 2025/02/13 | 1,179 | 1,203 | 1,172 | 1,190 | 5,800 |
| 2025/02/12 | 1,133 | 1,250 | 1,126 | 1,185 | 19,900 |
| 2025/02/10 | 1,085 | 1,125 | 1,085 | 1,125 | 2,000 |
| 2025/02/07 | 1,082 | 1,102 | 1,082 | 1,089 | 4,400 |
| 2025/02/06 | 1,075 | 1,083 | 1,075 | 1,082 | 1,400 |
| 2025/02/05 | 1,070 | 1,080 | 1,070 | 1,070 | 1,300 |
| 2025/02/04 | 1,072 | 1,075 | 1,069 | 1,070 | 500 |
| 2025/02/03 | 1,075 | 1,075 | 1,070 | 1,070 | 1,700 |
| 2025/01/31 | 1,100 | 1,114 | 1,081 | 1,081 | 1,300 |
| 2025/01/30 | 1,091 | 1,098 | 1,091 | 1,098 | 700 |
| 2025/01/29 | 1,070 | 1,096 | 1,070 | 1,093 | 900 |
| 2025/01/28 | 1,081 | 1,081 | 1,081 | 1,081 | 100 |
| 2025/01/27 | 1,080 | 1,081 | 1,071 | 1,081 | 300 |
| 2025/01/24 | 1,068 | 1,080 | 1,060 | 1,080 | 1,400 |
| 2025/01/23 | 1,071 | 1,076 | 1,068 | 1,076 | 1,000 |
| 2025/01/22 | 1,097 | 1,097 | 1,078 | 1,079 | 2,600 |
| 2025/01/21 | 1,097 | 1,097 | 1,097 | 1,097 | 200 |
| 2025/01/20 | 1,084 | 1,097 | 1,071 | 1,097 | 1,300 |
| 2025/01/17 | 1,054 | 1,062 | 1,049 | 1,057 | 1,500 |
| 2025/01/16 | 1,052 | 1,052 | 1,052 | 1,052 | 300 |
| 2025/01/15 | 1,049 | 1,067 | 1,049 | 1,050 | 500 |
| 2025/01/14 | 1,070 | 1,072 | 1,049 | 1,049 | 3,000 |
| 2025/01/10 | 1,055 | 1,074 | 1,055 | 1,071 | 500 |
| 2025/01/09 | 1,068 | 1,070 | 1,064 | 1,067 | 1,000 |
| 2025/01/08 | 1,078 | 1,080 | 1,056 | 1,068 | 3,600 |
| 2025/01/07 | 1,070 | 1,075 | 1,070 | 1,075 | 500 |
| 2025/01/06 | 1,068 | 1,069 | 1,068 | 1,068 | 900 |
| 2024/12/30 | 1,070 | 1,076 | 1,062 | 1,063 | 1,600 |
| 2024/12/27 | 1,036 | 1,070 | 1,036 | 1,070 | 4,500 |
| 2024/12/26 | 1,063 | 1,063 | 1,038 | 1,040 | 7,600 |
| 2024/12/25 | 1,058 | 1,070 | 1,039 | 1,070 | 8,100 |
| 2024/12/24 | 1,077 | 1,077 | 1,057 | 1,058 | 9,500 |
| 2024/12/23 | 1,094 | 1,119 | 1,076 | 1,082 | 3,700 |
| 2024/12/20 | 1,131 | 1,131 | 1,091 | 1,094 | 2,600 |
| 2024/12/19 | 1,105 | 1,118 | 1,102 | 1,118 | 1,400 |
| 2024/12/18 | 1,114 | 1,132 | 1,114 | 1,124 | 2,800 |
| 2024/12/17 | 1,133 | 1,133 | 1,082 | 1,114 | 8,700 |
| 2024/12/16 | 1,132 | 1,138 | 1,132 | 1,134 | 3,200 |
| 2024/12/13 | 1,121 | 1,138 | 1,117 | 1,120 | 5,300 |
| 2024/12/12 | 1,140 | 1,146 | 1,123 | 1,125 | 4,300 |
| 2024/12/11 | 1,154 | 1,156 | 1,140 | 1,140 | 3,000 |
| 2024/12/10 | 1,162 | 1,162 | 1,154 | 1,154 | 1,200 |
| 2024/12/09 | 1,181 | 1,181 | 1,159 | 1,159 | 3,900 |
| 2024/12/06 | 1,154 | 1,170 | 1,153 | 1,154 | 3,700 |
| 2024/12/05 | 1,159 | 1,187 | 1,156 | 1,156 | 6,200 |
| 2024/12/04 | 1,207 | 1,207 | 1,155 | 1,158 | 12,600 |
| 2024/12/03 | 1,192 | 1,223 | 1,184 | 1,197 | 15,900 |
| 2024/12/02 | 1,225 | 1,238 | 1,192 | 1,192 | 26,000 |
| 2024/11/29 | 1,235 | 1,416 | 1,208 | 1,220 | 137,400 |
| 2024/11/28 | 1,320 | 1,320 | 1,220 | 1,233 | 64,900 |
| 2024/11/27 | 1,465 | 1,495 | 1,298 | 1,320 | 77,200 |
| 2024/11/26 | 1,592 | 1,620 | 1,364 | 1,453 | 430,700 |
| 2024/11/25 | 1,225 | 1,512 | 1,191 | 1,512 | 484,000 |
| 2024/11/22 | 1,186 | 1,212 | 1,186 | 1,212 | 1,000 |
| 2024/11/21 | 1,212 | 1,212 | 1,194 | 1,212 | 900 |
| 2024/11/20 | 1,218 | 1,218 | 1,212 | 1,212 | 500 |
| 2024/11/19 | 1,186 | 1,222 | 1,186 | 1,222 | 2,100 |
| 2024/11/18 | 1,199 | 1,199 | 1,199 | 1,199 | 500 |
| 2024/11/15 | 1,193 | 1,210 | 1,187 | 1,187 | 3,000 |
| 2024/11/14 | 1,194 | 1,215 | 1,194 | 1,214 | 1,200 |
| 2024/11/13 | 1,191 | 1,195 | 1,191 | 1,195 | 600 |
| 2024/11/12 | 1,191 | 1,191 | 1,191 | 1,191 | 100 |
| 2024/11/11 | 1,184 | 1,222 | 1,184 | 1,200 | 1,900 |
| 2024/11/08 | 1,183 | 1,185 | 1,183 | 1,184 | 500 |
| 2024/11/07 | 1,190 | 1,198 | 1,190 | 1,191 | 2,100 |
| 2024/11/06 | 1,199 | 1,199 | 1,199 | 1,199 | 400 |
| 2024/11/05 | 1,190 | 1,190 | 1,181 | 1,181 | 500 |
| 2024/11/01 | 1,190 | 1,190 | 1,190 | 1,190 | 400 |
| 2024/10/31 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2024/10/30 | 1,188 | 1,209 | 1,188 | 1,192 | 700 |
| 2024/10/29 | 1,208 | 1,208 | 1,208 | 1,208 | 100 |
| 2024/10/28 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
| 2024/10/25 | 1,191 | 1,191 | 1,185 | 1,185 | 300 |
| 2024/10/24 | 1,194 | 1,194 | 1,194 | 1,194 | 100 |
| 2024/10/23 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2024/10/22 | 1,184 | 1,191 | 1,184 | 1,191 | 500 |
| 2024/10/21 | 1,196 | 1,198 | 1,183 | 1,197 | 700 |
| 2024/10/18 | 1,181 | 1,190 | 1,181 | 1,190 | 400 |
| 2024/10/17 | 1,191 | 1,191 | 1,185 | 1,189 | 500 |
| 2024/10/16 | 1,198 | 1,198 | 1,190 | 1,194 | 900 |
| 2024/10/15 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
| 2024/10/11 | 1,212 | 1,212 | 1,200 | 1,200 | 600 |
| 2024/10/10 | 1,203 | 1,203 | 1,203 | 1,203 | 100 |
| 2024/10/09 | 1,214 | 1,214 | 1,214 | 1,214 | 100 |
| 2024/10/08 | 1,207 | 1,208 | 1,201 | 1,204 | 1,000 |
| 2024/10/07 | 1,226 | 1,229 | 1,205 | 1,208 | 1,500 |
| 2024/10/04 | 1,216 | 1,230 | 1,216 | 1,217 | 1,600 |
| 2024/10/03 | 1,216 | 1,216 | 1,216 | 1,216 | 200 |
| 2024/10/02 | 1,234 | 1,234 | 1,216 | 1,216 | 600 |
| 2024/10/01 | 1,205 | 1,237 | 1,205 | 1,237 | 400 |
| 2024/09/30 | 1,213 | 1,213 | 1,204 | 1,204 | 900 |
| 2024/09/27 | 1,233 | 1,233 | 1,204 | 1,231 | 400 |
| 2024/09/24 | 1,203 | 1,203 | 1,203 | 1,203 | 100 |
| 2024/09/20 | 1,219 | 1,219 | 1,203 | 1,203 | 1,000 |
| 2024/09/19 | 1,186 | 1,219 | 1,186 | 1,219 | 2,000 |
| 2024/09/18 | 1,189 | 1,189 | 1,186 | 1,186 | 500 |
| 2024/09/17 | 1,200 | 1,200 | 1,184 | 1,184 | 900 |
| 2024/09/13 | 1,200 | 1,200 | 1,185 | 1,185 | 1,500 |
| 2024/09/12 | 1,190 | 1,217 | 1,190 | 1,217 | 200 |
| 2024/09/10 | 1,215 | 1,215 | 1,185 | 1,185 | 1,000 |
| 2024/09/09 | 1,185 | 1,185 | 1,185 | 1,185 | 200 |
| 2024/09/06 | 1,202 | 1,202 | 1,201 | 1,201 | 500 |
| 2024/09/04 | 1,201 | 1,209 | 1,201 | 1,209 | 500 |
| 2024/09/03 | 1,214 | 1,231 | 1,214 | 1,231 | 2,200 |
| 2024/09/02 | 1,225 | 1,244 | 1,225 | 1,244 | 400 |
| 2024/08/30 | 1,230 | 1,264 | 1,200 | 1,213 | 3,500 |
| 2024/08/29 | 1,211 | 1,247 | 1,201 | 1,239 | 900 |
| 2024/08/28 | 1,233 | 1,233 | 1,211 | 1,211 | 800 |
| 2024/08/27 | 1,218 | 1,238 | 1,212 | 1,238 | 1,300 |
| 2024/08/26 | 1,210 | 1,250 | 1,203 | 1,248 | 5,900 |
| 2024/08/23 | 1,178 | 1,397 | 1,178 | 1,258 | 136,700 |
| 2024/08/22 | 1,161 | 1,161 | 1,161 | 1,161 | 200 |
| 2024/08/21 | 1,148 | 1,161 | 1,131 | 1,161 | 1,100 |
| 2024/08/20 | 1,178 | 1,178 | 1,178 | 1,178 | 500 |
| 2024/08/19 | 1,133 | 1,148 | 1,130 | 1,148 | 300 |
| 2024/08/16 | 1,113 | 1,150 | 1,113 | 1,150 | 1,800 |
| 2024/08/15 | 1,144 | 1,174 | 1,114 | 1,143 | 4,900 |
| 2024/08/14 | 1,155 | 1,155 | 1,090 | 1,114 | 4,100 |
| 2024/08/09 | 1,137 | 1,174 | 1,137 | 1,155 | 800 |