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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,218 | 1,220 | 1,207 | 1,207 | 1,400 |
| 2024/04/24 | 1,212 | 1,239 | 1,212 | 1,239 | 300 |
| 2024/04/23 | 1,221 | 1,221 | 1,221 | 1,221 | 100 |
| 2024/04/22 | 1,240 | 1,240 | 1,202 | 1,212 | 1,900 |
| 2024/04/19 | 1,222 | 1,222 | 1,218 | 1,218 | 2,700 |
| 2024/04/18 | 1,221 | 1,224 | 1,220 | 1,220 | 1,000 |
| 2024/04/17 | 1,239 | 1,239 | 1,220 | 1,220 | 700 |
| 2024/04/15 | 1,222 | 1,235 | 1,221 | 1,235 | 600 |
| 2024/04/12 | 1,223 | 1,225 | 1,220 | 1,220 | 2,100 |
| 2024/04/11 | 1,223 | 1,233 | 1,223 | 1,231 | 500 |
| 2024/04/10 | 1,229 | 1,229 | 1,229 | 1,229 | 300 |
| 2024/04/09 | 1,230 | 1,240 | 1,229 | 1,240 | 600 |
| 2024/04/08 | 1,232 | 1,244 | 1,220 | 1,227 | 4,300 |
| 2024/04/05 | 1,248 | 1,287 | 1,240 | 1,241 | 2,400 |
| 2024/04/04 | 1,287 | 1,287 | 1,250 | 1,258 | 2,700 |
| 2024/04/03 | 1,282 | 1,282 | 1,282 | 1,282 | 300 |
| 2024/04/02 | 1,301 | 1,301 | 1,263 | 1,282 | 1,600 |
| 2024/04/01 | 1,280 | 1,300 | 1,278 | 1,296 | 3,600 |
| 2024/03/29 | 1,271 | 1,291 | 1,271 | 1,291 | 700 |
| 2024/03/28 | 1,264 | 1,292 | 1,264 | 1,285 | 900 |
| 2024/03/27 | 1,279 | 1,295 | 1,271 | 1,294 | 1,000 |
| 2024/03/26 | 1,301 | 1,315 | 1,271 | 1,271 | 8,900 |
| 2024/03/25 | 1,315 | 1,332 | 1,300 | 1,300 | 2,300 |
| 2024/03/22 | 1,345 | 1,345 | 1,297 | 1,328 | 5,100 |
| 2024/03/21 | 1,347 | 1,347 | 1,295 | 1,322 | 5,900 |
| 2024/03/18 | 1,300 | 1,350 | 1,300 | 1,348 | 2,300 |
| 2024/03/15 | 1,301 | 1,305 | 1,301 | 1,305 | 400 |
| 2024/03/14 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
| 2024/03/13 | 1,302 | 1,329 | 1,302 | 1,329 | 300 |
| 2024/03/12 | 1,300 | 1,302 | 1,300 | 1,302 | 600 |
| 2024/03/11 | 1,311 | 1,311 | 1,286 | 1,300 | 1,500 |
| 2024/03/08 | 1,308 | 1,341 | 1,308 | 1,309 | 2,300 |
| 2024/03/07 | 1,331 | 1,340 | 1,330 | 1,330 | 4,100 |
| 2024/03/06 | 1,340 | 1,351 | 1,329 | 1,331 | 1,100 |
| 2024/03/05 | 1,329 | 1,349 | 1,328 | 1,349 | 1,100 |
| 2024/03/04 | 1,350 | 1,350 | 1,325 | 1,326 | 2,600 |
| 2024/03/01 | 1,356 | 1,360 | 1,333 | 1,360 | 1,900 |
| 2024/02/29 | 1,378 | 1,378 | 1,351 | 1,356 | 900 |
| 2024/02/28 | 1,347 | 1,380 | 1,347 | 1,356 | 1,000 |
| 2024/02/27 | 1,350 | 1,372 | 1,316 | 1,333 | 2,700 |
| 2024/02/26 | 1,305 | 1,365 | 1,304 | 1,365 | 5,400 |
| 2024/02/22 | 1,226 | 1,470 | 1,226 | 1,300 | 32,600 |
| 2024/02/21 | 1,231 | 1,231 | 1,220 | 1,220 | 1,700 |
| 2024/02/20 | 1,265 | 1,265 | 1,228 | 1,228 | 2,400 |
| 2024/02/19 | 1,250 | 1,274 | 1,250 | 1,250 | 500 |
| 2024/02/16 | 1,219 | 1,258 | 1,219 | 1,230 | 2,400 |
| 2024/02/15 | 1,300 | 1,300 | 1,220 | 1,225 | 9,700 |
| 2024/02/14 | 1,321 | 1,350 | 1,314 | 1,346 | 4,000 |
| 2024/02/13 | 1,340 | 1,348 | 1,319 | 1,320 | 2,700 |
| 2024/02/09 | 1,322 | 1,338 | 1,322 | 1,338 | 800 |
| 2024/02/08 | 1,331 | 1,331 | 1,325 | 1,331 | 700 |
| 2024/02/07 | 1,331 | 1,349 | 1,329 | 1,330 | 1,600 |
| 2024/02/06 | 1,332 | 1,339 | 1,330 | 1,330 | 700 |
| 2024/02/05 | 1,366 | 1,366 | 1,325 | 1,345 | 1,100 |
| 2024/02/02 | 1,340 | 1,366 | 1,340 | 1,366 | 700 |
| 2024/02/01 | 1,356 | 1,356 | 1,350 | 1,351 | 500 |
| 2024/01/31 | 1,350 | 1,356 | 1,350 | 1,356 | 900 |
| 2024/01/30 | 1,347 | 1,375 | 1,330 | 1,370 | 3,300 |
| 2024/01/29 | 1,334 | 1,349 | 1,320 | 1,323 | 2,900 |
| 2024/01/26 | 1,344 | 1,344 | 1,321 | 1,334 | 700 |
| 2024/01/25 | 1,320 | 1,340 | 1,320 | 1,339 | 1,100 |
| 2024/01/24 | 1,328 | 1,328 | 1,314 | 1,318 | 1,300 |
| 2024/01/23 | 1,341 | 1,348 | 1,333 | 1,333 | 1,500 |
| 2024/01/22 | 1,354 | 1,354 | 1,330 | 1,350 | 1,300 |
| 2024/01/19 | 1,325 | 1,325 | 1,324 | 1,324 | 200 |
| 2024/01/18 | 1,328 | 1,337 | 1,320 | 1,336 | 800 |
| 2024/01/17 | 1,320 | 1,357 | 1,320 | 1,321 | 1,800 |
| 2024/01/16 | 1,347 | 1,357 | 1,319 | 1,333 | 3,300 |
| 2024/01/15 | 1,321 | 1,335 | 1,310 | 1,335 | 4,900 |
| 2024/01/12 | 1,321 | 1,334 | 1,316 | 1,321 | 1,000 |
| 2024/01/11 | 1,330 | 1,343 | 1,321 | 1,321 | 1,200 |
| 2024/01/10 | 1,342 | 1,347 | 1,302 | 1,330 | 5,500 |
| 2024/01/09 | 1,359 | 1,361 | 1,340 | 1,341 | 2,100 |
| 2024/01/05 | 1,351 | 1,370 | 1,350 | 1,363 | 2,200 |
| 2024/01/04 | 1,355 | 1,355 | 1,327 | 1,355 | 3,200 |
| 2023/12/29 | 1,370 | 1,400 | 1,323 | 1,327 | 9,600 |
| 2023/12/28 | 1,329 | 1,362 | 1,290 | 1,358 | 5,200 |
| 2023/12/27 | 1,330 | 1,338 | 1,311 | 1,311 | 5,900 |
| 2023/12/26 | 1,329 | 1,354 | 1,319 | 1,330 | 3,600 |
| 2023/12/25 | 1,374 | 1,374 | 1,288 | 1,329 | 9,100 |
| 2023/12/22 | 1,322 | 1,540 | 1,322 | 1,374 | 38,600 |
| 2023/12/21 | 1,362 | 1,362 | 1,321 | 1,331 | 1,200 |
| 2023/12/20 | 1,334 | 1,362 | 1,319 | 1,362 | 5,700 |
| 2023/12/19 | 1,348 | 1,348 | 1,320 | 1,320 | 2,800 |
| 2023/12/18 | 1,331 | 1,360 | 1,325 | 1,348 | 1,300 |
| 2023/12/15 | 1,312 | 1,348 | 1,300 | 1,348 | 3,400 |
| 2023/12/14 | 1,372 | 1,372 | 1,300 | 1,312 | 8,800 |
| 2023/12/13 | 1,410 | 1,410 | 1,370 | 1,370 | 6,700 |
| 2023/12/12 | 1,440 | 1,465 | 1,415 | 1,415 | 2,300 |
| 2023/12/11 | 1,465 | 1,465 | 1,429 | 1,439 | 3,200 |
| 2023/12/08 | 1,460 | 1,465 | 1,460 | 1,465 | 900 |
| 2023/12/07 | 1,494 | 1,494 | 1,462 | 1,479 | 600 |
| 2023/12/06 | 1,473 | 1,500 | 1,472 | 1,491 | 2,300 |
| 2023/12/05 | 1,478 | 1,480 | 1,462 | 1,473 | 500 |
| 2023/12/04 | 1,500 | 1,500 | 1,461 | 1,478 | 3,100 |
| 2023/12/01 | 1,528 | 1,528 | 1,463 | 1,500 | 2,100 |
| 2023/11/30 | 1,525 | 1,528 | 1,490 | 1,528 | 3,200 |
| 2023/11/29 | 1,525 | 1,525 | 1,507 | 1,521 | 700 |
| 2023/11/28 | 1,551 | 1,551 | 1,533 | 1,536 | 800 |
| 2023/11/27 | 1,590 | 1,590 | 1,540 | 1,551 | 3,100 |
| 2023/11/24 | 1,580 | 1,601 | 1,551 | 1,590 | 4,400 |
| 2023/11/22 | 1,521 | 1,670 | 1,521 | 1,605 | 6,800 |
| 2023/11/21 | 1,490 | 1,549 | 1,490 | 1,521 | 2,900 |
| 2023/11/20 | 1,480 | 1,511 | 1,430 | 1,479 | 8,400 |
| 2023/11/17 | 1,486 | 1,486 | 1,440 | 1,456 | 6,700 |
| 2023/11/16 | 1,535 | 1,535 | 1,493 | 1,500 | 8,300 |
| 2023/11/15 | 1,575 | 1,601 | 1,535 | 1,535 | 8,400 |
| 2023/11/14 | 1,609 | 1,609 | 1,580 | 1,590 | 5,900 |
| 2023/11/13 | 1,666 | 1,684 | 1,595 | 1,649 | 13,200 |
| 2023/11/10 | 1,668 | 1,673 | 1,654 | 1,666 | 3,100 |
| 2023/11/09 | 1,654 | 1,680 | 1,647 | 1,680 | 3,700 |
| 2023/11/08 | 1,704 | 1,733 | 1,638 | 1,653 | 10,200 |
| 2023/11/07 | 1,735 | 1,778 | 1,703 | 1,703 | 11,600 |
| 2023/11/06 | 1,712 | 1,839 | 1,689 | 1,718 | 36,600 |
| 2023/11/02 | 1,797 | 1,873 | 1,705 | 1,746 | 99,500 |
| 2023/11/01 | 1,661 | 1,981 | 1,661 | 1,726 | 542,200 |
| 2023/10/31 | 1,650 | 1,687 | 1,581 | 1,581 | 27,100 |
| 2023/10/30 | 1,815 | 1,815 | 1,647 | 1,659 | 84,300 |
| 2023/10/27 | 1,650 | 1,970 | 1,604 | 1,825 | 616,100 |
| 2023/10/26 | 2,147 | 2,163 | 1,570 | 1,570 | 497,800 |
| 2023/10/25 | 1,671 | 1,763 | 1,649 | 1,763 | 26,400 |
| 2023/10/24 | 1,505 | 1,535 | 1,459 | 1,463 | 2,500 |
| 2023/10/23 | 1,509 | 1,523 | 1,502 | 1,502 | 400 |
| 2023/10/20 | 1,525 | 1,548 | 1,509 | 1,509 | 1,400 |
| 2023/10/19 | 1,515 | 1,524 | 1,509 | 1,524 | 1,200 |
| 2023/10/18 | 1,520 | 1,539 | 1,520 | 1,539 | 3,500 |
| 2023/10/17 | 1,535 | 1,574 | 1,526 | 1,560 | 3,200 |
| 2023/10/16 | 1,585 | 1,614 | 1,535 | 1,575 | 3,100 |
| 2023/10/13 | 1,605 | 1,622 | 1,605 | 1,609 | 400 |
| 2023/10/12 | 1,603 | 1,638 | 1,603 | 1,634 | 1,700 |
| 2023/10/11 | 1,621 | 1,639 | 1,621 | 1,636 | 1,100 |
| 2023/10/10 | 1,658 | 1,658 | 1,633 | 1,634 | 1,300 |
| 2023/10/06 | 1,615 | 1,640 | 1,614 | 1,639 | 2,100 |
| 2023/10/05 | 1,625 | 1,627 | 1,617 | 1,627 | 600 |
| 2023/10/04 | 1,688 | 1,700 | 1,616 | 1,630 | 7,400 |
| 2023/10/03 | 1,710 | 1,719 | 1,675 | 1,675 | 3,100 |
| 2023/10/02 | 1,702 | 1,742 | 1,699 | 1,710 | 2,000 |
| 2023/09/29 | 1,722 | 1,754 | 1,710 | 1,728 | 1,300 |
| 2023/09/28 | 1,716 | 1,740 | 1,716 | 1,740 | 700 |
| 2023/09/27 | 1,728 | 1,745 | 1,712 | 1,716 | 2,000 |
| 2023/09/26 | 1,727 | 1,750 | 1,727 | 1,750 | 600 |
| 2023/09/25 | 1,757 | 1,757 | 1,731 | 1,743 | 600 |
| 2023/09/22 | 1,730 | 1,768 | 1,728 | 1,757 | 800 |
| 2023/09/21 | 1,754 | 1,754 | 1,723 | 1,730 | 1,400 |
| 2023/09/20 | 1,770 | 1,770 | 1,744 | 1,765 | 1,800 |
| 2023/09/19 | 1,788 | 1,790 | 1,769 | 1,769 | 2,500 |
| 2023/09/15 | 1,797 | 1,797 | 1,770 | 1,783 | 1,700 |
| 2023/09/14 | 1,784 | 1,784 | 1,784 | 1,784 | 100 |
| 2023/09/13 | 1,762 | 1,797 | 1,762 | 1,769 | 1,600 |
| 2023/09/12 | 1,762 | 1,797 | 1,762 | 1,787 | 600 |
| 2023/09/11 | 1,752 | 1,797 | 1,752 | 1,760 | 600 |
| 2023/09/08 | 1,750 | 1,801 | 1,750 | 1,754 | 2,100 |
| 2023/09/07 | 1,770 | 1,770 | 1,754 | 1,756 | 600 |
| 2023/09/06 | 1,720 | 1,782 | 1,720 | 1,772 | 3,500 |
| 2023/09/05 | 1,720 | 1,720 | 1,719 | 1,719 | 900 |
| 2023/09/04 | 1,697 | 1,725 | 1,697 | 1,720 | 3,200 |
| 2023/09/01 | 1,685 | 1,719 | 1,685 | 1,697 | 1,400 |
| 2023/08/31 | 1,710 | 1,722 | 1,710 | 1,721 | 2,200 |
| 2023/08/30 | 1,707 | 1,737 | 1,707 | 1,722 | 2,300 |
| 2023/08/29 | 1,688 | 1,707 | 1,672 | 1,707 | 1,800 |
| 2023/08/28 | 1,673 | 1,703 | 1,670 | 1,688 | 1,700 |
| 2023/08/25 | 1,652 | 1,690 | 1,652 | 1,673 | 2,500 |
| 2023/08/24 | 1,659 | 1,659 | 1,641 | 1,654 | 500 |
| 2023/08/23 | 1,638 | 1,660 | 1,623 | 1,659 | 3,400 |
| 2023/08/22 | 1,635 | 1,638 | 1,622 | 1,638 | 1,000 |
| 2023/08/21 | 1,658 | 1,658 | 1,623 | 1,635 | 2,800 |
| 2023/08/18 | 1,715 | 1,715 | 1,615 | 1,633 | 10,100 |
| 2023/08/17 | 1,718 | 1,718 | 1,621 | 1,675 | 12,400 |
| 2023/08/16 | 1,639 | 1,699 | 1,600 | 1,671 | 38,800 |
| 2023/08/15 | 1,759 | 1,759 | 1,759 | 1,759 | 3,100 |
| 2023/08/14 | 2,237 | 2,277 | 2,232 | 2,259 | 4,700 |
| 2023/08/10 | 2,235 | 2,264 | 2,210 | 2,256 | 2,700 |
| 2023/08/09 | 2,273 | 2,283 | 2,242 | 2,260 | 700 |
| 2023/08/08 | 2,240 | 2,300 | 2,211 | 2,273 | 11,600 |
| 2023/08/07 | 2,270 | 2,282 | 2,213 | 2,250 | 5,100 |
| 2023/08/04 | 2,251 | 2,318 | 2,251 | 2,271 | 1,200 |
| 2023/08/03 | 2,312 | 2,312 | 2,312 | 2,312 | 100 |
| 2023/08/02 | 2,337 | 2,339 | 2,187 | 2,279 | 8,000 |
| 2023/08/01 | 2,384 | 2,388 | 2,339 | 2,387 | 1,300 |
| 2023/07/31 | 2,370 | 2,388 | 2,334 | 2,334 | 1,000 |
| 2023/07/28 | 2,336 | 2,383 | 2,251 | 2,283 | 4,100 |
| 2023/07/27 | 2,436 | 2,436 | 2,436 | 2,436 | 100 |
| 2023/07/26 | 2,450 | 2,450 | 2,433 | 2,433 | 400 |
| 2023/07/25 | 2,408 | 2,453 | 2,408 | 2,448 | 1,200 |
| 2023/07/24 | 2,428 | 2,461 | 2,410 | 2,458 | 2,800 |
| 2023/07/21 | 2,411 | 2,449 | 2,410 | 2,410 | 1,300 |
| 2023/07/20 | 2,429 | 2,453 | 2,429 | 2,431 | 1,500 |
| 2023/07/19 | 2,413 | 2,451 | 2,356 | 2,451 | 5,700 |
| 2023/07/18 | 2,304 | 2,406 | 2,297 | 2,399 | 6,400 |
| 2023/07/14 | 2,296 | 2,324 | 2,291 | 2,324 | 2,600 |
| 2023/07/13 | 2,260 | 2,296 | 2,260 | 2,296 | 700 |
| 2023/07/12 | 2,228 | 2,294 | 2,222 | 2,256 | 2,100 |
| 2023/07/11 | 2,219 | 2,234 | 2,202 | 2,228 | 1,200 |
| 2023/07/10 | 2,191 | 2,229 | 2,191 | 2,218 | 3,300 |
| 2023/07/07 | 2,160 | 2,198 | 2,150 | 2,193 | 3,400 |
| 2023/07/06 | 2,205 | 2,206 | 2,175 | 2,198 | 2,500 |
| 2023/07/05 | 2,201 | 2,236 | 2,201 | 2,205 | 3,600 |
| 2023/07/04 | 2,214 | 2,219 | 2,206 | 2,219 | 700 |
| 2023/07/03 | 2,216 | 2,249 | 2,201 | 2,211 | 1,300 |
| 2023/06/30 | 2,194 | 2,220 | 2,194 | 2,220 | 700 |