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
2026/08/24 1,690 1,750 1,690 1,750 1,700
2026/08/21 1,681 1,695 1,680 1,685 700
2026/08/20 1,695 1,695 1,677 1,688 1,700
2026/08/19 1,725 1,725 1,684 1,695 1,700
2026/08/18 1,684 1,705 1,684 1,695 1,300
2026/08/17 1,765 1,765 1,659 1,684 8,200
2026/08/14 1,736 1,759 1,727 1,759 6,100
2026/08/13 1,701 1,737 1,700 1,707 2,300
2026/08/12 1,697 1,726 1,690 1,726 1,800
2026/08/10 1,670 1,737 1,665 1,737 3,700
2026/08/07 1,653 1,665 1,653 1,665 400
2026/08/06 1,656 1,665 1,656 1,665 1,200
2026/08/05 1,660 1,660 1,660 1,660 100
2026/08/04 1,653 1,667 1,653 1,660 2,300
2026/08/03 1,653 1,661 1,653 1,661 300
2026/07/31 1,652 1,652 1,652 1,652 300
2026/07/30 1,651 1,668 1,651 1,652 900
2026/07/29 1,650 1,651 1,650 1,651 500
2026/07/28 1,652 1,652 1,637 1,649 1,000
2026/07/27 1,637 1,642 1,636 1,636 1,500
2026/07/24 1,636 1,636 1,636 1,636 100
2026/07/23 1,665 1,668 1,635 1,635 1,000
2026/07/22 1,655 1,655 1,655 1,655 600
2026/07/21 1,630 1,642 1,630 1,633 1,700
2026/07/17 1,635 1,635 1,630 1,630 1,500
2026/07/16 1,638 1,640 1,626 1,635 1,700
2026/07/15 1,621 1,639 1,620 1,635 2,200
2026/07/14 1,621 1,640 1,611 1,621 2,400
2026/07/13 1,641 1,642 1,620 1,621 1,500
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

このページの先頭へ