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 |
|---|---|---|---|---|---|
| 2026/07/10 | 1,620 | 1,620 | 1,607 | 1,617 | 1,600 |
| 2026/07/09 | 1,615 | 1,620 | 1,600 | 1,620 | 1,500 |
| 2026/07/08 | 1,590 | 1,611 | 1,588 | 1,611 | 4,400 |
| 2026/07/07 | 1,600 | 1,600 | 1,590 | 1,600 | 6,400 |
| 2026/07/06 | 1,590 | 1,600 | 1,590 | 1,590 | 6,400 |
| 2026/07/03 | 1,604 | 1,610 | 1,590 | 1,596 | 7,000 |
| 2026/07/02 | 1,604 | 1,622 | 1,604 | 1,607 | 4,900 |
| 2026/07/01 | 1,614 | 1,630 | 1,601 | 1,611 | 6,500 |
| 2026/06/30 | 1,631 | 1,657 | 1,620 | 1,621 | 5,800 |
| 2026/06/29 | 1,586 | 1,633 | 1,557 | 1,624 | 21,600 |
| 2026/06/26 | 1,800 | 1,829 | 1,797 | 1,826 | 7,500 |
| 2026/06/25 | 1,804 | 1,804 | 1,766 | 1,799 | 1,600 |
| 2026/06/24 | 1,742 | 1,770 | 1,742 | 1,770 | 1,100 |
| 2026/06/23 | 1,745 | 1,769 | 1,733 | 1,765 | 2,300 |
| 2026/06/22 | 1,740 | 1,743 | 1,728 | 1,728 | 4,700 |
| 2026/06/19 | 1,727 | 1,744 | 1,726 | 1,740 | 1,400 |
| 2026/06/18 | 1,730 | 1,738 | 1,723 | 1,724 | 900 |
| 2026/06/17 | 1,727 | 1,728 | 1,720 | 1,721 | 2,200 |
| 2026/06/16 | 1,729 | 1,748 | 1,727 | 1,728 | 3,400 |
| 2026/06/15 | 1,722 | 1,770 | 1,722 | 1,728 | 5,500 |
| 2026/06/12 | 1,755 | 1,755 | 1,713 | 1,719 | 2,700 |
| 2026/06/11 | 1,750 | 1,750 | 1,710 | 1,728 | 3,500 |
| 2026/06/10 | 1,750 | 1,760 | 1,741 | 1,750 | 3,800 |
| 2026/06/09 | 1,770 | 1,776 | 1,760 | 1,760 | 1,800 |
| 2026/06/08 | 1,779 | 1,779 | 1,750 | 1,769 | 1,700 |
| 2026/06/05 | 1,765 | 1,783 | 1,751 | 1,780 | 2,500 |
| 2026/06/04 | 1,760 | 1,767 | 1,750 | 1,761 | 1,500 |
| 2026/06/03 | 1,750 | 1,785 | 1,750 | 1,765 | 2,200 |
| 2026/06/02 | 1,750 | 1,751 | 1,750 | 1,751 | 600 |
| 2026/06/01 | 1,764 | 1,799 | 1,750 | 1,750 | 1,900 |
| 2026/05/29 | 1,741 | 1,763 | 1,741 | 1,762 | 900 |
| 2026/05/28 | 1,732 | 1,755 | 1,732 | 1,755 | 500 |
| 2026/05/27 | 1,767 | 1,767 | 1,700 | 1,745 | 2,800 |
| 2026/05/26 | 1,799 | 1,800 | 1,759 | 1,766 | 2,100 |
| 2026/05/25 | 1,788 | 1,799 | 1,782 | 1,799 | 1,300 |
| 2026/05/22 | 1,797 | 1,800 | 1,772 | 1,780 | 2,400 |
| 2026/05/21 | 1,790 | 1,790 | 1,760 | 1,790 | 800 |
| 2026/05/20 | 1,795 | 1,795 | 1,778 | 1,794 | 1,700 |
| 2026/05/19 | 1,761 | 1,780 | 1,757 | 1,774 | 1,700 |
| 2026/05/18 | 1,758 | 1,758 | 1,734 | 1,755 | 1,200 |
| 2026/05/15 | 1,785 | 1,785 | 1,730 | 1,731 | 4,900 |
| 2026/05/14 | 1,800 | 1,800 | 1,759 | 1,759 | 1,600 |
| 2026/05/13 | 1,752 | 1,792 | 1,752 | 1,792 | 3,200 |
| 2026/05/12 | 1,731 | 1,752 | 1,731 | 1,752 | 2,000 |
| 2026/05/11 | 1,750 | 1,775 | 1,731 | 1,741 | 2,500 |
| 2026/05/08 | 1,752 | 1,752 | 1,732 | 1,737 | 1,200 |
| 2026/05/07 | 1,730 | 1,748 | 1,730 | 1,748 | 1,200 |
| 2026/05/01 | 1,661 | 1,724 | 1,661 | 1,724 | 4,600 |
| 2026/04/30 | 1,696 | 1,696 | 1,645 | 1,655 | 7,700 |
| 2026/04/28 | 1,755 | 1,760 | 1,641 | 1,680 | 9,500 |
| 2026/04/27 | 1,771 | 1,776 | 1,760 | 1,760 | 1,000 |
| 2026/04/24 | 1,775 | 1,775 | 1,770 | 1,770 | 1,000 |
| 2026/04/23 | 1,810 | 1,810 | 1,780 | 1,785 | 2,800 |
| 2026/04/22 | 1,835 | 1,836 | 1,806 | 1,829 | 2,400 |
| 2026/04/21 | 1,840 | 1,840 | 1,840 | 1,840 | 500 |
| 2026/04/20 | 1,849 | 1,849 | 1,825 | 1,839 | 1,400 |
| 2026/04/17 | 1,848 | 1,848 | 1,830 | 1,839 | 2,100 |
| 2026/04/16 | 1,844 | 1,844 | 1,831 | 1,834 | 1,000 |
| 2026/04/15 | 1,844 | 1,844 | 1,844 | 1,844 | 100 |
| 2026/04/13 | 1,847 | 1,849 | 1,831 | 1,845 | 900 |
| 2026/04/10 | 1,847 | 1,847 | 1,835 | 1,847 | 1,400 |
| 2026/04/09 | 1,848 | 1,848 | 1,848 | 1,848 | 100 |
| 2026/04/08 | 1,839 | 1,839 | 1,839 | 1,839 | 700 |
| 2026/04/07 | 1,830 | 1,834 | 1,830 | 1,834 | 1,000 |
| 2026/04/06 | 1,825 | 1,839 | 1,825 | 1,830 | 2,100 |
| 2026/04/03 | 1,807 | 1,835 | 1,807 | 1,835 | 1,300 |
| 2026/04/02 | 1,816 | 1,827 | 1,806 | 1,807 | 1,700 |
| 2026/03/27 | 1,766 | 1,787 | 1,762 | 1,778 | 900 |
| 2026/03/26 | 1,765 | 1,766 | 1,765 | 1,766 | 400 |
| 2026/03/25 | 1,763 | 1,770 | 1,763 | 1,765 | 600 |
| 2026/03/24 | 1,762 | 1,762 | 1,762 | 1,762 | 1,100 |
| 2026/03/23 | 1,786 | 1,788 | 1,760 | 1,762 | 1,300 |
| 2026/03/19 | 1,763 | 1,765 | 1,761 | 1,765 | 700 |
| 2026/03/18 | 1,751 | 1,765 | 1,751 | 1,765 | 1,100 |
| 2026/03/17 | 1,743 | 1,781 | 1,743 | 1,750 | 3,500 |
| 2026/03/16 | 1,764 | 1,764 | 1,743 | 1,743 | 300 |
| 2026/03/13 | 1,745 | 1,765 | 1,745 | 1,765 | 700 |
| 2026/03/12 | 1,770 | 1,770 | 1,769 | 1,770 | 1,600 |
| 2026/03/11 | 1,782 | 1,782 | 1,770 | 1,771 | 600 |
| 2026/03/10 | 1,736 | 1,793 | 1,736 | 1,784 | 900 |
| 2026/03/09 | 1,728 | 1,768 | 1,728 | 1,736 | 1,400 |
| 2026/03/06 | 1,744 | 1,784 | 1,744 | 1,771 | 1,000 |
| 2026/03/05 | 1,735 | 1,784 | 1,735 | 1,784 | 1,400 |
| 2026/03/04 | 1,777 | 1,777 | 1,721 | 1,735 | 4,400 |
| 2026/03/03 | 1,791 | 1,819 | 1,786 | 1,786 | 2,700 |
| 2026/03/02 | 1,820 | 1,820 | 1,788 | 1,788 | 1,900 |
| 2026/02/27 | 1,798 | 1,854 | 1,790 | 1,794 | 3,600 |
| 2026/02/26 | 1,797 | 1,801 | 1,789 | 1,798 | 2,000 |
| 2026/02/25 | 1,790 | 1,797 | 1,790 | 1,797 | 900 |
| 2026/02/24 | 1,793 | 1,794 | 1,793 | 1,793 | 1,100 |
| 2026/02/20 | 1,800 | 1,800 | 1,790 | 1,790 | 2,000 |
| 2026/02/19 | 1,800 | 1,800 | 1,792 | 1,799 | 1,300 |
| 2026/02/18 | 1,799 | 1,803 | 1,790 | 1,790 | 2,000 |
| 2026/02/17 | 1,785 | 1,800 | 1,785 | 1,798 | 2,300 |
| 2026/02/16 | 1,799 | 1,799 | 1,785 | 1,785 | 5,100 |
| 2026/02/13 | 1,846 | 1,846 | 1,787 | 1,790 | 5,900 |
| 2026/02/12 | 1,783 | 1,799 | 1,783 | 1,786 | 2,900 |
| 2026/02/10 | 1,788 | 1,809 | 1,788 | 1,809 | 1,900 |
| 2026/02/09 | 1,790 | 1,830 | 1,790 | 1,811 | 4,600 |
| 2026/02/06 | 1,815 | 1,830 | 1,787 | 1,790 | 3,100 |
| 2026/02/05 | 1,790 | 1,790 | 1,790 | 1,790 | 400 |
| 2026/02/04 | 1,773 | 1,774 | 1,773 | 1,774 | 1,000 |
| 2026/02/03 | 1,775 | 1,775 | 1,770 | 1,773 | 900 |
| 2026/02/02 | 1,770 | 1,775 | 1,764 | 1,775 | 600 |
| 2026/01/30 | 1,777 | 1,777 | 1,770 | 1,770 | 300 |
| 2026/01/29 | 1,790 | 1,814 | 1,762 | 1,762 | 1,900 |
| 2026/01/28 | 1,776 | 1,777 | 1,776 | 1,776 | 400 |
| 2026/01/27 | 1,763 | 1,789 | 1,762 | 1,771 | 700 |
| 2026/01/26 | 1,762 | 1,780 | 1,762 | 1,763 | 1,800 |
| 2026/01/23 | 1,772 | 1,772 | 1,772 | 1,772 | 300 |
| 2026/01/22 | 1,784 | 1,797 | 1,772 | 1,772 | 500 |
| 2026/01/21 | 1,794 | 1,794 | 1,770 | 1,794 | 900 |
| 2026/01/20 | 1,775 | 1,800 | 1,764 | 1,796 | 3,500 |
| 2026/01/19 | 1,761 | 1,764 | 1,736 | 1,763 | 3,100 |
| 2026/01/16 | 1,743 | 1,781 | 1,743 | 1,760 | 900 |
| 2026/01/15 | 1,743 | 1,760 | 1,742 | 1,760 | 1,300 |
| 2026/01/14 | 1,754 | 1,755 | 1,741 | 1,743 | 2,300 |
| 2026/01/13 | 1,752 | 1,792 | 1,751 | 1,763 | 3,600 |
| 2026/01/09 | 1,800 | 1,800 | 1,691 | 1,746 | 16,800 |
| 2026/01/08 | 1,762 | 2,000 | 1,762 | 1,800 | 25,500 |
| 2026/01/07 | 1,750 | 1,759 | 1,750 | 1,759 | 1,300 |
| 2026/01/06 | 1,730 | 1,750 | 1,730 | 1,750 | 2,300 |
| 2026/01/05 | 1,757 | 1,757 | 1,728 | 1,729 | 3,300 |
| 2025/12/30 | 1,724 | 1,751 | 1,724 | 1,729 | 4,500 |
| 2025/12/29 | 1,720 | 1,759 | 1,720 | 1,724 | 9,100 |
| 2025/12/26 | 1,800 | 1,800 | 1,781 | 1,800 | 7,400 |
| 2025/12/25 | 1,801 | 1,804 | 1,795 | 1,795 | 7,000 |
| 2025/12/24 | 1,799 | 1,803 | 1,799 | 1,800 | 4,100 |
| 2025/12/23 | 1,809 | 1,809 | 1,799 | 1,799 | 4,600 |
| 2025/12/22 | 1,809 | 1,823 | 1,798 | 1,800 | 10,800 |
| 2025/12/19 | 1,809 | 1,814 | 1,801 | 1,812 | 4,500 |
| 2025/12/18 | 1,809 | 1,809 | 1,803 | 1,803 | 1,800 |
| 2025/12/17 | 1,803 | 1,808 | 1,800 | 1,805 | 1,800 |
| 2025/12/16 | 1,812 | 1,812 | 1,801 | 1,804 | 2,500 |
| 2025/12/15 | 1,810 | 1,811 | 1,802 | 1,811 | 1,600 |
| 2025/12/12 | 1,812 | 1,826 | 1,800 | 1,800 | 4,400 |
| 2025/12/11 | 1,806 | 1,806 | 1,802 | 1,802 | 1,900 |
| 2025/12/10 | 1,824 | 1,824 | 1,800 | 1,805 | 2,800 |
| 2025/12/09 | 1,798 | 1,816 | 1,798 | 1,810 | 1,400 |
| 2025/12/08 | 1,799 | 1,804 | 1,798 | 1,798 | 3,100 |
| 2025/12/05 | 1,819 | 1,819 | 1,804 | 1,809 | 2,500 |
| 2025/12/04 | 1,825 | 1,825 | 1,796 | 1,823 | 2,300 |
| 2025/12/03 | 1,822 | 1,822 | 1,796 | 1,796 | 2,600 |
| 2025/12/02 | 1,800 | 1,805 | 1,797 | 1,797 | 5,100 |
| 2025/12/01 | 1,800 | 1,816 | 1,799 | 1,799 | 3,600 |
| 2025/11/28 | 1,774 | 1,799 | 1,774 | 1,799 | 1,600 |
| 2025/11/27 | 1,775 | 1,782 | 1,774 | 1,774 | 2,300 |
| 2025/11/26 | 1,760 | 1,785 | 1,760 | 1,775 | 2,400 |
| 2025/11/25 | 1,785 | 1,785 | 1,760 | 1,761 | 2,100 |
| 2025/11/21 | 1,754 | 1,789 | 1,754 | 1,754 | 2,500 |
| 2025/11/20 | 1,793 | 1,793 | 1,755 | 1,755 | 2,000 |
| 2025/11/19 | 1,785 | 1,785 | 1,766 | 1,766 | 2,000 |
| 2025/11/18 | 1,806 | 1,806 | 1,783 | 1,786 | 2,200 |
| 2025/11/17 | 1,794 | 1,794 | 1,786 | 1,786 | 800 |
| 2025/11/14 | 1,796 | 1,799 | 1,794 | 1,799 | 1,600 |
| 2025/11/13 | 1,812 | 1,812 | 1,796 | 1,800 | 2,400 |
| 2025/11/12 | 1,803 | 1,814 | 1,791 | 1,798 | 7,300 |
| 2025/11/11 | 1,820 | 1,837 | 1,804 | 1,837 | 4,300 |
| 2025/11/10 | 1,820 | 1,829 | 1,798 | 1,824 | 3,200 |
| 2025/11/07 | 1,737 | 1,814 | 1,737 | 1,814 | 2,400 |
| 2025/11/06 | 1,742 | 1,744 | 1,711 | 1,727 | 6,300 |
| 2025/11/05 | 1,719 | 1,748 | 1,714 | 1,715 | 2,100 |
| 2025/11/04 | 1,752 | 1,754 | 1,732 | 1,732 | 2,400 |
| 2025/10/31 | 1,765 | 1,770 | 1,743 | 1,743 | 2,400 |
| 2025/10/30 | 1,754 | 1,794 | 1,754 | 1,770 | 2,800 |
| 2025/10/29 | 1,792 | 1,800 | 1,757 | 1,757 | 2,600 |
| 2025/10/28 | 1,788 | 1,799 | 1,775 | 1,775 | 2,700 |
| 2025/10/27 | 1,770 | 1,784 | 1,743 | 1,784 | 3,500 |
| 2025/10/24 | 1,720 | 1,761 | 1,711 | 1,761 | 7,900 |
| 2025/10/23 | 1,647 | 1,709 | 1,647 | 1,701 | 6,400 |
| 2025/10/22 | 1,640 | 1,659 | 1,638 | 1,655 | 3,900 |
| 2025/10/21 | 1,652 | 1,668 | 1,640 | 1,640 | 7,600 |
| 2025/10/20 | 1,645 | 1,649 | 1,602 | 1,646 | 13,600 |
| 2025/10/17 | 1,795 | 1,801 | 1,551 | 1,581 | 53,400 |
| 2025/10/16 | 1,794 | 1,800 | 1,794 | 1,795 | 2,600 |
| 2025/10/15 | 1,791 | 1,794 | 1,760 | 1,793 | 1,600 |
| 2025/10/14 | 1,774 | 1,780 | 1,730 | 1,773 | 5,300 |
| 2025/10/10 | 1,800 | 1,800 | 1,774 | 1,774 | 5,100 |
| 2025/10/09 | 1,862 | 1,864 | 1,800 | 1,800 | 12,600 |
| 2025/10/08 | 1,869 | 1,874 | 1,863 | 1,863 | 1,800 |
| 2025/10/07 | 1,886 | 1,894 | 1,867 | 1,869 | 2,300 |
| 2025/10/06 | 1,883 | 1,900 | 1,870 | 1,886 | 5,400 |
| 2025/10/03 | 1,895 | 1,909 | 1,883 | 1,883 | 3,800 |
| 2025/10/02 | 1,901 | 1,922 | 1,895 | 1,895 | 5,300 |
| 2025/10/01 | 1,922 | 1,924 | 1,900 | 1,900 | 5,100 |
| 2025/09/30 | 1,940 | 1,942 | 1,924 | 1,924 | 1,200 |
| 2025/09/29 | 1,920 | 1,937 | 1,915 | 1,917 | 2,200 |
| 2025/09/26 | 1,921 | 1,941 | 1,911 | 1,925 | 5,500 |
| 2025/09/25 | 1,938 | 1,938 | 1,917 | 1,921 | 4,800 |
| 2025/09/24 | 1,944 | 1,960 | 1,920 | 1,920 | 11,100 |
| 2025/09/22 | 1,960 | 1,965 | 1,939 | 1,959 | 3,500 |
| 2025/09/19 | 1,959 | 1,959 | 1,941 | 1,957 | 2,600 |
| 2025/09/18 | 1,957 | 1,957 | 1,957 | 1,957 | 100 |
| 2025/09/17 | 1,950 | 1,959 | 1,940 | 1,943 | 5,700 |
| 2025/09/16 | 1,950 | 1,961 | 1,950 | 1,953 | 3,300 |
| 2025/09/12 | 1,952 | 1,956 | 1,947 | 1,956 | 500 |
| 2025/09/11 | 1,951 | 1,963 | 1,948 | 1,958 | 1,300 |
| 2025/09/10 | 1,980 | 1,980 | 1,950 | 1,950 | 400 |
| 2025/09/09 | 1,958 | 1,960 | 1,941 | 1,960 | 4,800 |
| 2025/09/08 | 1,975 | 1,975 | 1,959 | 1,962 | 2,200 |