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
2026/07/10 288 295 287 293 624,400
2026/07/09 286 290 285 289 552,100
2026/07/08 290 292 285 287 1,741,000
2026/07/07 290 294 288 290 514,500
2026/07/06 283 290 282 288 628,300
2026/07/03 285 286 280 284 632,000
2026/07/02 274 285 273 283 968,600
2026/07/01 265 275 264 275 707,400
2026/06/30 264 266 259 266 464,500
2026/06/29 261 263 258 262 545,600
2026/06/26 255 257 252 256 971,400
2026/06/25 258 259 256 256 442,500
2026/06/24 260 263 256 256 464,100
2026/06/23 265 265 260 261 686,200
2026/06/22 263 269 263 266 383,900
2026/06/19 267 268 262 265 626,400
2026/06/18 269 270 264 265 765,600
2026/06/17 267 271 265 269 768,800
2026/06/16 263 266 261 263 458,800
2026/06/15 265 268 262 263 633,000
2026/06/12 262 264 259 264 573,100
2026/06/11 262 264 260 262 529,500
2026/06/10 266 266 260 263 741,900
2026/06/09 267 268 265 265 640,900
2026/06/08 268 269 263 265 1,092,100
2026/06/05 268 277 268 273 895,200
2026/06/04 270 272 268 271 526,600
2026/06/03 269 273 263 270 761,700
2026/06/02 269 273 266 271 596,200
2026/06/01 273 273 265 272 718,500
2026/05/29 269 278 269 270 850,600
2026/05/28 274 274 266 269 397,700
2026/05/27 269 273 266 272 415,800
2026/05/26 273 273 266 266 467,000
2026/05/25 274 275 265 269 686,400
2026/05/22 265 277 265 275 1,259,600
2026/05/21 262 267 262 265 496,000
2026/05/20 264 264 259 262 943,400
2026/05/19 263 266 259 264 1,132,700
2026/05/18 267 268 255 256 2,247,000
2026/05/15 267 269 263 263 2,073,900
2026/05/14 266 270 264 267 2,122,700
2026/05/13 278 280 267 267 3,993,400
2026/05/12 293 293 282 284 2,421,400
2026/05/11 293 293 289 291 774,900
2026/05/08 288 293 286 291 1,497,400
2026/05/07 288 290 284 285 1,250,600
2026/05/01 286 291 285 288 1,211,100
2026/04/30 288 289 284 286 1,497,500
2026/04/28 288 293 286 292 786,600
2026/04/27 286 291 286 288 741,400
2026/04/24 289 293 287 290 511,100
2026/04/23 295 296 289 292 594,300
2026/04/22 293 296 292 295 374,300
2026/04/21 299 301 294 295 476,400
2026/04/20 303 305 297 299 776,900
2026/04/17 308 311 304 306 701,100
2026/04/16 307 310 305 305 704,800
2026/04/15 300 305 298 302 799,100
2026/04/14 299 300 295 296 288,000
2026/04/13 292 298 291 297 386,000
2026/04/10 297 298 294 294 761,200
2026/04/09 303 304 298 299 1,096,900
2026/04/08 301 306 299 306 1,101,600
2026/04/07 295 302 293 295 576,100
2026/04/06 289 293 289 292 438,800
2026/04/03 292 292 287 289 439,600
2026/03/27 282 290 282 289 846,000
2026/03/26 285 286 281 283 724,100
2026/03/25 282 288 282 287 630,200
2026/03/24 283 283 276 281 818,300
2026/03/23 274 279 271 275 2,613,400
2026/03/19 295 298 288 288 1,085,800
2026/03/18 297 302 296 300 613,400
2026/03/17 299 301 294 295 980,600
2026/03/16 302 303 296 296 747,800
2026/03/13 304 309 302 303 1,055,300
2026/03/12 320 321 310 310 1,106,000
2026/03/11 321 326 319 324 1,225,200
2026/03/10 317 319 311 318 1,129,000
2026/03/09 303 313 300 311 1,763,300
2026/03/06 299 316 299 315 1,427,900
2026/03/05 298 304 297 301 1,645,000
2026/03/04 295 296 284 290 2,622,300
2026/03/03 312 313 299 301 1,383,900
2026/03/02 313 317 307 308 1,286,700
2026/02/27 311 319 310 318 1,415,400
2026/02/26 302 313 302 313 1,266,900
2026/02/25 298 306 297 302 1,538,000
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

このページの先頭へ