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
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
2025/04/28 442 451 438 450 1,463,300
2025/04/25 426 451 422 436 2,562,200
2025/04/24 426 428 421 426 986,500
2025/04/23 430 432 419 426 2,027,100
2025/04/22 431 435 422 430 1,830,500
2025/04/21 426 439 422 433 2,472,500
2025/04/18 414 429 410 429 1,820,100
2025/04/17 402 413 399 413 1,324,500
2025/04/16 419 423 400 405 3,576,400
2025/04/15 410 424 404 421 4,311,900
2025/04/14 392 411 392 399 2,812,400
2025/04/11 362 392 361 389 4,106,100
2025/04/10 383 383 362 370 3,529,600
2025/04/09 348 351 330 343 3,758,300
2025/04/08 337 364 337 356 4,003,500
2025/04/07 319 341 313 322 5,746,500
2025/04/04 379 380 348 363 4,819,900
2025/04/03 389 396 382 387 3,257,300
2025/04/02 414 416 399 404 3,255,100
2025/04/01 434 436 415 417 4,584,800
2025/03/31 456 458 436 438 3,595,500
2025/03/28 468 474 462 464 2,784,500
2025/03/27 472 472 454 468 5,105,100
2025/03/26 482 490 471 473 2,381,900
2025/03/25 491 493 481 481 2,631,600
2025/03/24 496 500 488 492 4,252,500
2025/03/21 535 537 494 496 11,749,300
2025/03/19 522 527 508 525 7,076,100
2025/03/18 521 531 516 519 11,904,300
2025/03/17 522 530 511 517 9,357,200
2025/03/14 511 530 487 524 18,055,600
2025/03/13 528 538 497 508 20,003,000
2025/03/12 500 538 496 524 34,335,800
2025/03/11 471 511 448 510 52,927,200
2025/03/10 416 463 414 454 31,151,500
2025/03/07 385 390 381 384 6,601,400
2025/03/06 381 391 374 387 8,261,800
2025/03/05 372 388 361 381 7,872,300
2025/03/04 381 382 364 368 4,861,100
2025/03/03 387 393 375 381 8,416,900
2025/02/28 360 382 356 379 9,746,300
2025/02/27 363 376 361 368 5,327,200
2025/02/26 374 381 361 362 5,711,300
2025/02/25 374 382 372 377 3,583,100
2025/02/21 389 399 380 385 5,282,900
2025/02/20 405 414 389 390 6,153,800
2025/02/19 403 409 390 401 9,502,500
2025/02/18 435 441 412 423 10,632,300
2025/02/17 398 439 398 434 19,905,900
2025/02/14 360 365 357 360 3,080,400
2025/02/13 367 367 357 366 2,963,900
2025/02/12 361 369 352 367 4,132,900
2025/02/10 365 372 361 366 4,368,300
2025/02/07 372 375 364 369 2,784,500
2025/02/06 359 369 359 368 4,266,900
2025/02/05 356 359 350 358 2,712,600
2025/02/04 348 359 348 354 4,285,100
2025/02/03 342 351 339 349 3,594,500
2025/01/31 348 354 343 349 2,567,900
2025/01/30 342 347 339 347 3,184,900
2025/01/29 336 349 335 342 4,876,600
2025/01/28 320 334 320 330 2,421,700
2025/01/27 314 321 310 318 1,918,700
2025/01/24 300 313 299 312 2,178,100
2025/01/23 301 305 298 300 1,617,700
2025/01/22 311 315 301 302 2,354,200
2025/01/21 316 317 311 311 830,700
2025/01/20 312 317 309 315 1,227,200
2025/01/17 306 312 300 311 2,200,400
2025/01/16 307 311 304 304 1,419,000
2025/01/15 308 311 303 306 1,605,200
2025/01/14 313 315 307 309 1,463,400
2025/01/10 313 319 311 313 923,700
2025/01/09 320 320 312 316 1,416,700
2025/01/08 313 321 309 320 2,021,000
2025/01/07 319 319 312 313 1,648,300
2025/01/06 324 328 315 315 2,218,000
2024/12/30 339 345 323 325 4,803,900
2024/12/27 327 339 323 339 8,491,900
2024/12/26 307 311 302 307 2,278,200
2024/12/25 309 313 304 307 2,223,300
2024/12/24 306 309 297 306 2,574,900
2024/12/23 308 314 305 307 2,367,000
2024/12/20 309 312 305 306 2,052,200
2024/12/19 315 318 307 311 3,489,600
2024/12/18 322 329 318 320 2,396,900
2024/12/17 327 328 317 323 2,208,100
2024/12/16 334 335 322 328 2,710,800
2024/12/13 331 342 329 335 3,150,500
2024/12/12 323 333 321 326 3,593,300
2024/12/11 317 323 309 319 5,425,000
2024/12/10 335 335 319 320 6,707,800

このページの先頭へ