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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,010 | 5,050 | 4,855 | 4,875 | 39,700 |
| 2021/12/29 | 5,000 | 5,130 | 4,840 | 4,990 | 69,200 |
| 2021/12/28 | 4,825 | 4,945 | 4,750 | 4,935 | 47,800 |
| 2021/12/27 | 4,880 | 4,930 | 4,745 | 4,760 | 39,600 |
| 2021/12/24 | 4,930 | 5,090 | 4,845 | 4,850 | 52,900 |
| 2021/12/23 | 5,250 | 5,250 | 4,895 | 4,930 | 63,700 |
| 2021/12/22 | 5,040 | 5,340 | 5,020 | 5,160 | 89,900 |
| 2021/12/21 | 4,930 | 4,990 | 4,710 | 4,900 | 76,000 |
| 2021/12/20 | 4,860 | 5,020 | 4,640 | 4,810 | 81,400 |
| 2021/12/17 | 4,800 | 5,010 | 4,640 | 4,840 | 85,000 |
| 2021/12/16 | 5,110 | 5,200 | 4,885 | 4,925 | 60,300 |
| 2021/12/15 | 4,865 | 5,060 | 4,805 | 4,840 | 53,200 |
| 2021/12/14 | 5,000 | 5,060 | 4,795 | 4,860 | 50,300 |
| 2021/12/13 | 5,240 | 5,270 | 5,010 | 5,070 | 40,300 |
| 2021/12/10 | 5,590 | 5,640 | 5,120 | 5,170 | 97,700 |
| 2021/12/09 | 5,650 | 5,730 | 5,500 | 5,540 | 47,400 |
| 2021/12/08 | 6,040 | 6,070 | 5,650 | 5,660 | 59,900 |
| 2021/12/07 | 5,710 | 5,920 | 5,610 | 5,860 | 41,600 |
| 2021/12/06 | 5,840 | 5,840 | 5,500 | 5,510 | 56,200 |
| 2021/12/03 | 5,850 | 5,970 | 5,660 | 5,940 | 72,500 |
| 2021/12/02 | 6,050 | 6,120 | 5,700 | 5,750 | 98,400 |
| 2021/12/01 | 6,290 | 6,340 | 5,930 | 6,150 | 80,500 |
| 2021/11/30 | 6,540 | 6,600 | 6,240 | 6,240 | 95,100 |
| 2021/11/29 | 6,850 | 6,920 | 6,260 | 6,340 | 197,800 |
| 2021/11/26 | 6,830 | 7,100 | 6,650 | 7,050 | 104,600 |
| 2021/11/25 | 7,230 | 7,340 | 6,680 | 6,760 | 101,600 |
| 2021/11/24 | 7,020 | 7,320 | 6,850 | 7,080 | 113,100 |
| 2021/11/22 | 7,910 | 7,910 | 6,980 | 7,060 | 236,000 |
| 2021/11/19 | 7,940 | 8,100 | 7,400 | 7,880 | 126,500 |
| 2021/11/18 | 8,280 | 8,480 | 7,560 | 7,650 | 155,600 |
| 2021/11/17 | 8,570 | 9,400 | 7,970 | 8,130 | 338,300 |
| 2021/11/16 | 8,350 | 8,680 | 8,220 | 8,480 | 201,100 |
| 2021/11/15 | 7,600 | 8,750 | 7,500 | 8,650 | 430,500 |
| 2021/11/12 | 7,200 | 7,250 | 6,760 | 7,250 | 240,500 |
| 2021/11/11 | 6,060 | 6,260 | 5,900 | 6,250 | 59,600 |
| 2021/11/10 | 5,980 | 6,100 | 5,850 | 6,020 | 17,500 |
| 2021/11/09 | 6,120 | 6,170 | 5,950 | 5,990 | 24,600 |
| 2021/11/08 | 6,370 | 6,370 | 5,950 | 6,110 | 37,900 |
| 2021/11/05 | 6,430 | 6,440 | 6,280 | 6,390 | 25,200 |
| 2021/11/04 | 6,240 | 6,450 | 6,160 | 6,430 | 38,800 |
| 2021/11/02 | 6,050 | 6,200 | 5,970 | 6,110 | 22,700 |
| 2021/11/01 | 6,100 | 6,100 | 5,940 | 6,060 | 33,800 |
| 2021/10/29 | 6,280 | 6,280 | 6,020 | 6,050 | 42,300 |
| 2021/10/28 | 6,020 | 6,360 | 5,920 | 6,290 | 42,800 |
| 2021/10/27 | 6,050 | 6,080 | 5,890 | 6,040 | 32,800 |
| 2021/10/26 | 5,800 | 6,060 | 5,780 | 6,030 | 34,200 |
| 2021/10/25 | 5,750 | 5,780 | 5,620 | 5,780 | 13,000 |
| 2021/10/22 | 5,730 | 5,750 | 5,610 | 5,750 | 21,700 |
| 2021/10/21 | 5,980 | 5,980 | 5,680 | 5,730 | 23,500 |
| 2021/10/20 | 6,020 | 6,040 | 5,810 | 5,980 | 25,900 |
| 2021/10/19 | 5,740 | 6,010 | 5,730 | 5,920 | 19,000 |
| 2021/10/18 | 5,750 | 5,790 | 5,640 | 5,730 | 20,300 |
| 2021/10/15 | 5,410 | 5,840 | 5,400 | 5,780 | 54,300 |
| 2021/10/14 | 5,530 | 5,610 | 5,330 | 5,340 | 53,700 |
| 2021/10/13 | 5,810 | 5,970 | 5,530 | 5,530 | 54,600 |
| 2021/10/12 | 5,850 | 5,890 | 5,750 | 5,860 | 12,100 |
| 2021/10/11 | 5,810 | 5,910 | 5,730 | 5,850 | 17,700 |
| 2021/10/08 | 5,920 | 5,970 | 5,710 | 5,710 | 20,400 |
| 2021/10/07 | 5,660 | 6,060 | 5,640 | 5,820 | 56,800 |
| 2021/10/06 | 5,980 | 5,980 | 5,600 | 5,660 | 58,600 |
| 2021/10/05 | 5,750 | 5,950 | 5,450 | 5,950 | 43,500 |
| 2021/10/04 | 6,160 | 6,160 | 5,760 | 5,800 | 48,500 |
| 2021/10/01 | 5,880 | 6,110 | 5,780 | 5,960 | 52,200 |
| 2021/09/30 | 5,930 | 6,000 | 5,710 | 5,800 | 19,200 |
| 2021/09/29 | 5,720 | 5,980 | 5,720 | 5,900 | 28,000 |
| 2021/09/28 | 5,960 | 5,970 | 5,770 | 5,780 | 25,500 |
| 2021/09/27 | 6,070 | 6,200 | 5,920 | 5,950 | 38,600 |
| 2021/09/24 | 6,140 | 6,230 | 6,050 | 6,150 | 27,100 |
| 2021/09/22 | 5,930 | 6,160 | 5,930 | 5,950 | 23,800 |
| 2021/09/21 | 5,950 | 6,230 | 5,900 | 6,020 | 53,600 |
| 2021/09/17 | 6,230 | 6,330 | 6,080 | 6,250 | 40,100 |
| 2021/09/16 | 6,690 | 6,690 | 6,120 | 6,270 | 103,700 |
| 2021/09/15 | 6,380 | 6,880 | 6,360 | 6,690 | 123,300 |
| 2021/09/14 | 6,700 | 6,770 | 6,470 | 6,480 | 57,400 |
| 2021/09/13 | 6,660 | 6,680 | 6,420 | 6,630 | 41,900 |
| 2021/09/10 | 6,320 | 6,670 | 6,320 | 6,590 | 65,700 |
| 2021/09/09 | 6,350 | 6,460 | 6,200 | 6,320 | 55,800 |
| 2021/09/08 | 6,520 | 6,740 | 6,400 | 6,410 | 72,600 |
| 2021/09/07 | 6,560 | 6,680 | 6,430 | 6,590 | 77,500 |
| 2021/09/06 | 7,050 | 7,050 | 6,580 | 6,620 | 131,500 |
| 2021/09/03 | 7,180 | 7,480 | 6,850 | 6,910 | 266,900 |
| 2021/09/02 | 7,000 | 7,270 | 6,770 | 7,180 | 290,300 |
| 2021/09/01 | 6,380 | 7,160 | 6,270 | 7,040 | 409,000 |
| 2021/08/31 | 6,160 | 6,540 | 6,130 | 6,400 | 120,000 |
| 2021/08/30 | 6,350 | 6,350 | 6,080 | 6,200 | 93,300 |
| 2021/08/27 | 6,420 | 6,420 | 6,120 | 6,160 | 85,400 |
| 2021/08/26 | 6,380 | 6,680 | 6,320 | 6,370 | 266,500 |
| 2021/08/25 | 6,030 | 6,520 | 5,990 | 6,380 | 325,400 |
| 2021/08/24 | 5,810 | 6,100 | 5,800 | 5,900 | 123,100 |
| 2021/08/23 | 5,910 | 6,000 | 5,700 | 5,760 | 99,600 |
| 2021/08/20 | 5,900 | 6,230 | 5,660 | 5,790 | 259,500 |
| 2021/08/19 | 5,860 | 6,370 | 5,850 | 6,000 | 349,000 |
| 2021/08/18 | 5,770 | 6,160 | 5,580 | 5,960 | 295,200 |
| 2021/08/17 | 5,870 | 6,300 | 5,760 | 5,870 | 547,000 |
| 2021/08/16 | 6,080 | 6,160 | 5,500 | 5,570 | 331,100 |
| 2021/08/13 | 6,250 | 6,440 | 5,960 | 6,100 | 455,400 |
| 2021/08/12 | 6,900 | 6,920 | 6,220 | 6,310 | 563,300 |
| 2021/08/11 | 7,210 | 8,110 | 6,900 | 6,950 | 1,248,500 |
| 2021/08/10 | 7,250 | 8,540 | 7,070 | 8,400 | 785,200 |
| 2021/08/06 | 8,000 | 8,050 | 7,040 | 7,130 | 270,700 |
| 2021/08/05 | 8,090 | 8,550 | 7,870 | 7,900 | 529,600 |
| 2021/08/04 | 8,400 | 8,600 | 7,950 | 8,090 | 694,000 |
| 2021/08/03 | 7,450 | 8,670 | 7,250 | 8,150 | 1,116,100 |
| 2021/08/02 | 7,340 | 7,750 | 6,840 | 7,600 | 429,800 |
| 2021/07/30 | 7,700 | 7,900 | 7,100 | 7,220 | 273,300 |
| 2021/07/29 | 7,900 | 8,100 | 7,500 | 7,850 | 389,700 |
| 2021/07/28 | 8,130 | 8,330 | 7,710 | 7,750 | 499,100 |
| 2021/07/27 | 8,210 | 8,800 | 8,210 | 8,580 | 949,700 |
| 2021/07/26 | 9,350 | 9,470 | 8,210 | 8,210 | 687,500 |
| 2021/07/21 | 10,440 | 10,700 | 8,900 | 9,200 | 2,100,900 |
| 2021/07/20 | 10,320 | 10,960 | 9,530 | 9,880 | 2,042,100 |
| 2021/07/19 | 10,540 | 11,510 | 9,590 | 10,020 | 2,154,200 |
| 2021/07/16 | 9,430 | 10,840 | 9,150 | 10,840 | 2,632,700 |
| 2021/07/15 | 8,580 | 9,450 | 8,530 | 9,340 | 1,698,300 |
| 2021/07/14 | 9,070 | 9,970 | 8,200 | 8,480 | 2,845,600 |
| 2021/07/13 | 7,820 | 9,070 | 7,410 | 9,070 | 2,206,800 |
| 2021/07/12 | 6,630 | 7,570 | 6,630 | 7,570 | 737,700 |
| 2021/07/09 | 6,040 | 6,950 | 5,890 | 6,570 | 531,700 |
| 2021/07/08 | 6,130 | 6,390 | 5,900 | 6,140 | 218,500 |
| 2021/07/07 | 5,730 | 6,290 | 5,700 | 5,930 | 245,500 |
| 2021/07/06 | 6,100 | 6,490 | 5,650 | 5,790 | 294,100 |
| 2021/07/05 | 6,700 | 6,740 | 6,010 | 6,160 | 725,200 |
| 2021/07/02 | 5,800 | 6,500 | 5,800 | 6,500 | 488,700 |
| 2021/07/01 | 5,130 | 5,640 | 5,100 | 5,500 | 174,000 |
| 2021/06/30 | 5,500 | 5,690 | 5,190 | 5,290 | 194,600 |
| 2021/06/29 | 5,020 | 5,700 | 4,830 | 5,580 | 860,900 |
| 2021/06/28 | 5,030 | 5,090 | 5,030 | 5,030 | 184,800 |
| 2021/06/25 | 5,200 | 6,200 | 4,715 | 6,030 | 819,400 |