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

ＢＡＳＥ(4477)の株価時系列情報

ＢＡＳＥ(4477)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
2026/02/24 299 301 293 294 1,643,400
2026/02/20 297 303 296 302 1,616,300
2026/02/19 310 310 299 300 2,434,900
2026/02/18 315 316 308 308 1,203,900
2026/02/17 331 332 310 311 3,119,800
2026/02/16 316 340 316 334 3,402,800
2026/02/13 322 326 307 314 3,128,400
2026/02/12 323 323 314 314 2,320,700
2026/02/10 318 325 317 323 1,397,100
2026/02/09 330 330 319 320 1,747,600
2026/02/06 332 333 318 323 3,282,500
2026/02/05 316 323 314 320 1,337,000
2026/02/04 324 324 317 318 1,281,200
2026/02/03 325 326 322 324 432,000
2026/02/02 326 329 322 322 871,300
2026/01/30 324 329 322 329 488,000
2026/01/29 326 326 321 324 614,800
2026/01/28 330 330 325 328 480,300
2026/01/27 332 332 327 329 207,100
2026/01/26 331 334 329 331 689,600
2026/01/23 326 338 326 335 917,900
2026/01/22 326 327 322 324 474,200
2026/01/21 325 325 319 323 1,210,400
2026/01/20 328 333 326 327 646,700
2026/01/19 329 330 325 327 535,000
2026/01/16 334 335 326 328 478,700
2026/01/15 324 334 324 332 666,900
2026/01/14 332 334 324 326 622,400
2026/01/13 337 337 327 328 803,800
2026/01/09 334 339 330 332 515,000
2026/01/08 341 342 334 337 757,500
2026/01/07 331 337 329 337 874,000
2026/01/06 325 332 325 331 936,600
2026/01/05 321 328 321 324 664,600
2025/12/30 324 327 319 319 518,100
2025/12/29 326 329 323 325 626,800
2025/12/26 332 334 328 330 873,300
2025/12/25 322 332 319 330 1,240,000
2025/12/24 319 322 316 319 585,600
2025/12/23 310 320 310 319 946,000
2025/12/22 315 317 308 311 996,400
2025/12/19 313 318 312 315 933,000
2025/12/18 310 316 310 314 612,400
2025/12/17 310 313 307 313 1,196,000
2025/12/16 319 320 310 311 1,379,200
2025/12/15 312 320 312 320 762,800
2025/12/12 313 317 312 313 672,400
2025/12/11 315 317 312 313 732,600
2025/12/10 317 318 312 313 633,100
2025/12/09 317 321 315 316 660,500
2025/12/08 319 322 316 322 608,700
2025/12/05 322 327 318 318 540,500
2025/12/04 319 324 317 324 770,900
2025/12/03 316 320 311 317 769,200
2025/12/02 318 320 313 313 580,100
2025/12/01 331 331 320 321 673,100
2025/11/28 330 335 330 332 515,300
2025/11/27 330 336 329 332 608,800
2025/11/26 313 330 311 329 1,596,000
2025/11/25 322 322 308 308 1,533,700
2025/11/21 312 325 312 322 683,300
2025/11/20 323 326 319 319 761,700
2025/11/19 327 327 317 318 1,279,100
2025/11/18 335 336 326 326 936,000
2025/11/17 344 345 333 336 982,900
2025/11/14 343 351 338 345 1,119,900
2025/11/13 369 370 347 347 1,943,000
2025/11/12 365 368 359 368 1,905,600
2025/11/11 371 374 364 369 1,498,600
2025/11/10 363 376 363 371 2,778,900
2025/11/07 356 383 351 363 10,667,600
2025/11/06 328 330 320 324 2,080,400
2025/11/05 320 323 311 320 786,400
2025/11/04 321 325 317 322 696,600
2025/10/31 318 324 316 322 518,500
2025/10/30 309 318 309 316 678,000
2025/10/29 325 327 309 310 1,223,800
2025/10/28 325 326 320 320 550,800
2025/10/27 318 327 317 324 810,700
2025/10/24 323 323 316 316 849,900
2025/10/23 323 323 319 320 228,600
2025/10/22 320 323 319 323 356,200
2025/10/21 321 321 316 319 523,900
2025/10/20 317 325 316 320 938,400
2025/10/17 316 319 308 312 755,100
2025/10/16 319 320 314 315 550,500
2025/10/15 312 318 311 317 464,300
2025/10/14 315 318 308 310 1,675,900
2025/10/10 321 323 320 320 348,500
2025/10/09 323 323 319 320 495,100
2025/10/08 320 325 318 324 427,800
2025/10/07 321 322 317 320 430,400
2025/10/06 330 330 320 321 995,200
2025/10/03 317 327 317 324 1,041,000
2025/10/02 317 319 313 317 1,056,000
2025/10/01 326 326 316 317 1,284,400
2025/09/30 328 331 324 328 914,000
2025/09/29 329 332 324 324 1,047,000
2025/09/26 330 334 328 331 677,400
2025/09/25 330 334 327 331 740,500
2025/09/24 331 333 327 330 1,047,600
2025/09/22 340 341 335 335 1,235,400
2025/09/19 341 346 337 341 1,146,300
2025/09/18 348 354 342 343 1,293,100
2025/09/17 352 352 348 349 787,400
2025/09/16 354 356 349 353 501,000
2025/09/12 353 353 349 353 926,200
2025/09/11 356 357 351 352 664,800
2025/09/10 359 361 353 356 458,300
2025/09/09 365 368 361 361 445,000
2025/09/08 363 370 361 364 426,200
2025/09/05 369 369 361 361 456,900
2025/09/04 354 369 352 367 952,900
2025/09/03 362 364 352 353 1,395,600
2025/09/02 372 374 365 365 1,114,500
2025/09/01 376 378 372 373 721,800
2025/08/29 371 375 371 373 505,900
2025/08/28 374 374 370 372 571,500
2025/08/27 379 380 371 372 961,100
2025/08/26 382 383 377 377 608,400
2025/08/25 377 389 376 381 1,148,000
2025/08/22 380 382 375 375 952,500
2025/08/21 389 391 380 380 957,900
2025/08/20 403 403 389 389 1,178,400
2025/08/19 406 409 402 402 849,300
2025/08/18 403 409 400 404 1,498,100
2025/08/15 404 404 395 395 366,700
2025/08/14 398 407 398 402 1,218,800
2025/08/13 394 400 393 398 645,900
2025/08/12 395 399 393 394 857,100
2025/08/08 384 396 381 393 2,018,200
2025/08/07 392 393 379 379 2,862,400
2025/08/06 397 397 388 392 3,537,300
2025/08/05 401 408 400 405 2,248,700
2025/08/04 402 404 399 400 1,885,600
2025/08/01 403 404 401 402 669,400
2025/07/31 404 406 401 402 1,378,700
2025/07/30 392 397 392 396 754,300
2025/07/29 394 397 391 395 1,043,400
2025/07/28 393 397 392 396 991,400
2025/07/25 396 398 392 393 831,800
2025/07/24 398 400 392 393 824,500
2025/07/23 395 398 394 396 624,600
2025/07/22 396 396 391 393 518,000
2025/07/18 401 402 392 393 578,900
2025/07/17 396 407 395 399 1,273,800
2025/07/16 392 396 391 393 310,500
2025/07/15 398 401 391 392 783,900
2025/07/14 393 401 392 399 929,100
2025/07/11 394 396 390 391 584,100
2025/07/10 398 398 393 394 267,400
2025/07/09 403 404 394 395 765,400
2025/07/08 396 403 396 399 1,197,400
2025/07/07 385 395 385 390 640,200
2025/07/04 390 391 385 385 562,400
2025/07/03 390 394 388 388 554,100
2025/07/02 390 392 388 389 754,000
2025/07/01 391 396 390 390 749,000
2025/06/30 397 402 389 389 2,040,800
2025/06/27 401 403 394 396 1,548,700
2025/06/26 411 414 401 401 1,042,800
2025/06/25 416 423 406 411 977,700
2025/06/24 407 417 404 414 1,345,100
2025/06/23 408 411 401 401 1,644,300
2025/06/20 410 431 410 418 3,950,500
2025/06/19 413 416 408 410 519,900
2025/06/18 404 416 404 410 869,300
2025/06/17 405 420 404 405 1,536,700
2025/06/16 393 407 392 404 1,086,100
2025/06/13 410 411 394 395 932,900
2025/06/12 406 409 402 403 587,600
2025/06/11 413 415 397 403 2,006,000
2025/06/10 396 420 394 413 3,766,300
2025/06/09 388 399 385 393 1,744,900
2025/06/06 378 392 375 383 1,737,900
2025/06/05 368 380 367 379 1,452,300
2025/06/04 367 371 364 366 983,700
2025/06/03 371 371 362 369 1,736,400
2025/06/02 377 383 370 371 1,809,800
2025/05/30 374 382 374 379 1,031,400
2025/05/29 380 382 371 375 2,096,900
2025/05/28 394 395 378 378 4,089,600
2025/05/27 398 398 391 393 1,780,000
2025/05/26 401 406 397 398 2,155,100
2025/05/23 412 416 400 401 2,186,500
2025/05/22 407 415 406 413 1,335,100
2025/05/21 424 425 406 409 2,108,400
2025/05/20 430 436 423 424 1,050,500
2025/05/19 425 435 421 430 826,500
2025/05/16 424 430 420 428 1,244,600
2025/05/15 415 452 415 427 5,221,300
2025/05/14 402 412 400 407 1,484,300
2025/05/13 406 411 400 402 2,006,500
2025/05/12 412 422 403 404 2,873,800
2025/05/09 441 450 408 408 7,457,500
2025/05/08 478 490 459 465 5,632,500
2025/05/07 449 476 444 475 5,161,900
2025/05/02 450 461 446 454 2,696,800
2025/05/01 457 465 448 454 1,848,100
2025/04/30 450 454 440 453 1,940,800

このページの先頭へ