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
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

このページの先頭へ