日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
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
2023/06/29 2,197 2,241 2,167 2,210 2,900
2023/06/28 2,270 2,289 2,150 2,187 10,200
2023/06/27 2,285 2,285 2,250 2,273 800
2023/06/26 2,342 2,342 2,272 2,285 1,400
2023/06/23 2,310 2,332 2,263 2,292 2,200
2023/06/22 2,397 2,397 2,306 2,310 2,100
2023/06/21 2,325 2,404 2,325 2,397 6,800
2023/06/20 2,271 2,318 2,232 2,313 3,600
2023/06/19 2,255 2,266 2,216 2,266 2,900
2023/06/16 2,236 2,240 2,223 2,223 600
2023/06/15 2,273 2,273 2,213 2,213 1,000
2023/06/14 2,216 2,250 2,216 2,242 1,600
2023/06/13 2,202 2,236 2,202 2,215 1,800
2023/06/12 2,197 2,237 2,187 2,230 1,700
2023/06/09 2,183 2,183 2,153 2,157 1,700
2023/06/08 2,161 2,163 2,140 2,140 2,600
2023/06/07 2,141 2,187 2,135 2,161 3,100
2023/06/06 2,132 2,160 2,132 2,160 1,300
2023/06/05 2,131 2,136 2,131 2,132 400
2023/06/02 2,126 2,135 2,125 2,125 700
2023/06/01 2,140 2,140 2,115 2,134 1,000
2023/05/31 2,161 2,183 2,125 2,140 5,500
2023/05/30 2,162 2,190 2,160 2,190 400
2023/05/29 2,171 2,195 2,162 2,162 1,900
2023/05/26 2,180 2,214 2,163 2,171 3,500
2023/05/25 2,178 2,202 2,178 2,202 1,100
2023/05/24 2,201 2,211 2,184 2,184 1,600
2023/05/23 2,277 2,277 2,231 2,231 1,700
2023/05/22 2,299 2,299 2,249 2,277 1,200
2023/05/19 2,206 2,255 2,206 2,255 1,100
2023/05/18 2,200 2,265 2,175 2,255 2,900
2023/05/17 2,201 2,235 2,170 2,216 2,000
2023/05/16 2,210 2,221 2,180 2,215 3,300
2023/05/15 2,290 2,290 2,219 2,225 5,500
2023/05/12 2,310 2,330 2,309 2,309 1,400
2023/05/11 2,329 2,350 2,311 2,311 1,200
2023/05/10 2,347 2,347 2,339 2,339 800
2023/05/09 2,365 2,365 2,332 2,332 1,200
2023/05/08 2,331 2,379 2,326 2,365 1,800
2023/05/02 2,367 2,367 2,332 2,333 400
2023/05/01 2,341 2,375 2,332 2,332 1,100
2023/04/28 2,370 2,370 2,350 2,350 500
2023/04/27 2,326 2,372 2,326 2,372 1,400
2023/04/26 2,328 2,353 2,328 2,350 1,400
2023/04/25 2,380 2,380 2,360 2,360 300
2023/04/24 2,370 2,370 2,339 2,360 1,100
2023/04/21 2,336 2,362 2,336 2,362 1,000
2023/04/20 2,382 2,382 2,336 2,336 900
2023/04/19 2,367 2,367 2,321 2,360 900
2023/04/18 2,339 2,373 2,332 2,367 500
2023/04/17 2,329 2,372 2,329 2,339 700
2023/04/14 2,345 2,368 2,333 2,333 1,400
2023/04/13 2,348 2,350 2,345 2,345 700
2023/04/12 2,368 2,370 2,311 2,348 1,600
2023/04/11 2,423 2,423 2,368 2,368 1,400
2023/04/10 2,376 2,418 2,376 2,417 1,200
2023/04/07 2,416 2,416 2,301 2,376 1,600
2023/04/06 2,370 2,399 2,366 2,366 400
2023/04/05 2,421 2,432 2,403 2,420 1,300
2023/04/04 2,438 2,438 2,410 2,430 1,600
2023/04/03 2,399 2,433 2,399 2,433 2,500
2023/03/31 2,379 2,385 2,369 2,385 700
2023/03/30 2,305 2,366 2,305 2,366 1,300
2023/03/29 2,285 2,355 2,285 2,355 600
2023/03/28 2,328 2,345 2,320 2,334 1,100
2023/03/27 2,345 2,350 2,332 2,345 500
2023/03/24 2,349 2,349 2,316 2,345 1,100
2023/03/23 2,320 2,325 2,316 2,316 400
2023/03/22 2,331 2,331 2,288 2,300 1,000
2023/03/20 2,300 2,328 2,300 2,328 700
2023/03/17 2,298 2,300 2,297 2,300 800
2023/03/16 2,229 2,266 2,228 2,260 2,400
2023/03/15 2,322 2,322 2,265 2,265 1,300
2023/03/14 2,291 2,311 2,274 2,275 1,500
2023/03/13 2,301 2,350 2,288 2,350 2,300
2023/03/10 2,331 2,334 2,301 2,310 1,500
2023/03/09 2,310 2,356 2,310 2,331 2,700
2023/03/08 2,326 2,360 2,290 2,331 2,700
2023/03/07 2,379 2,391 2,290 2,360 1,000
2023/03/06 2,300 2,384 2,300 2,371 3,100
2023/03/03 2,326 2,340 2,261 2,292 2,800
2023/03/02 2,357 2,357 2,201 2,282 11,100
2023/03/01 2,430 2,430 2,317 2,381 8,400
2023/02/28 2,358 2,462 2,358 2,430 9,500
2023/02/27 2,316 2,366 2,276 2,358 3,400
2023/02/24 2,270 2,288 2,236 2,286 1,600
2023/02/22 2,252 2,279 2,252 2,270 2,100
2023/02/21 2,282 2,300 2,269 2,283 2,600
2023/02/20 2,211 2,314 2,211 2,282 6,300
2023/02/17 2,139 2,236 2,139 2,211 11,300
2023/02/16 2,178 2,248 2,178 2,239 1,700
2023/02/15 2,203 2,250 2,178 2,178 6,400
2023/02/14 2,208 2,277 2,122 2,253 31,600
2023/02/13 2,272 2,291 2,195 2,207 6,300
2023/02/10 2,276 2,317 2,170 2,172 6,000
2023/02/09 2,327 2,327 2,293 2,293 600
2023/02/08 2,280 2,327 2,262 2,327 8,000
2023/02/07 2,274 2,280 2,259 2,280 1,400
2023/02/06 2,268 2,283 2,254 2,274 1,400
2023/02/03 2,290 2,290 2,290 2,290 100
2023/02/02 2,280 2,280 2,251 2,260 1,200
2023/02/01 2,268 2,287 2,260 2,280 1,300
2023/01/31 2,264 2,268 2,250 2,268 1,800
2023/01/30 2,263 2,264 2,263 2,264 200
2023/01/27 2,251 2,261 2,232 2,261 1,400
2023/01/26 2,250 2,264 2,228 2,259 2,100
2023/01/25 2,271 2,271 2,240 2,250 500
2023/01/24 2,251 2,254 2,230 2,230 1,400
2023/01/23 2,298 2,298 2,219 2,250 1,200
2023/01/20 2,249 2,266 2,214 2,265 2,100
2023/01/19 2,218 2,259 2,218 2,249 2,700
2023/01/18 2,230 2,315 2,217 2,245 3,000
2023/01/17 2,330 2,330 2,223 2,240 4,700
2023/01/16 2,200 2,280 2,184 2,280 5,700
2023/01/13 2,219 2,219 2,181 2,200 600
2023/01/12 2,180 2,219 2,180 2,219 1,800
2023/01/11 2,150 2,201 2,150 2,194 2,500
2023/01/10 2,150 2,190 2,131 2,150 3,100
2023/01/06 2,111 2,147 2,111 2,130 1,100
2023/01/05 2,130 2,176 2,120 2,141 3,700
2023/01/04 2,144 2,144 2,121 2,122 1,800

このページの先頭へ