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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/09 | 340 | 349 | 335 | 343 | 3,730,400 |
| 2024/12/06 | 347 | 348 | 336 | 342 | 4,416,900 |
| 2024/12/05 | 341 | 361 | 338 | 349 | 7,808,800 |
| 2024/12/04 | 344 | 351 | 337 | 341 | 5,804,300 |
| 2024/12/03 | 340 | 352 | 325 | 338 | 9,623,100 |
| 2024/12/02 | 336 | 344 | 331 | 339 | 6,129,500 |
| 2024/11/29 | 334 | 349 | 332 | 341 | 6,077,100 |
| 2024/11/28 | 329 | 348 | 326 | 336 | 6,789,700 |
| 2024/11/27 | 338 | 338 | 320 | 336 | 6,414,400 |
| 2024/11/26 | 324 | 335 | 318 | 335 | 5,587,800 |
| 2024/11/25 | 317 | 329 | 313 | 323 | 6,622,500 |
| 2024/11/22 | 304 | 313 | 302 | 308 | 4,923,800 |
| 2024/11/21 | 284 | 308 | 284 | 307 | 6,635,700 |
| 2024/11/20 | 284 | 298 | 284 | 287 | 6,179,200 |
| 2024/11/19 | 266 | 282 | 264 | 282 | 4,459,200 |
| 2024/11/18 | 263 | 273 | 261 | 268 | 3,104,000 |
| 2024/11/15 | 254 | 264 | 251 | 260 | 3,665,000 |
| 2024/11/14 | 261 | 263 | 257 | 257 | 2,732,200 |
| 2024/11/13 | 248 | 264 | 247 | 262 | 4,665,000 |
| 2024/11/12 | 251 | 261 | 250 | 251 | 3,954,900 |
| 2024/11/11 | 248 | 255 | 246 | 253 | 2,654,400 |
| 2024/11/08 | 241 | 249 | 240 | 249 | 4,589,000 |
| 2024/11/07 | 255 | 255 | 233 | 237 | 7,920,300 |
| 2024/11/06 | 240 | 245 | 237 | 241 | 3,905,300 |
| 2024/11/05 | 238 | 239 | 234 | 238 | 1,374,200 |
| 2024/11/01 | 235 | 239 | 234 | 236 | 1,805,800 |
| 2024/10/31 | 237 | 240 | 236 | 239 | 1,096,100 |
| 2024/10/30 | 238 | 240 | 233 | 239 | 1,655,400 |
| 2024/10/29 | 231 | 239 | 230 | 238 | 1,900,300 |
| 2024/10/28 | 220 | 230 | 218 | 229 | 1,731,400 |
| 2024/10/25 | 228 | 230 | 220 | 220 | 2,953,400 |
| 2024/10/24 | 222 | 228 | 222 | 228 | 1,475,000 |
| 2024/10/23 | 227 | 229 | 224 | 224 | 1,742,400 |
| 2024/10/22 | 235 | 235 | 227 | 227 | 2,662,200 |
| 2024/10/21 | 228 | 236 | 227 | 236 | 1,375,400 |
| 2024/10/18 | 229 | 232 | 228 | 229 | 1,068,900 |
| 2024/10/17 | 231 | 234 | 229 | 229 | 1,793,200 |
| 2024/10/16 | 232 | 237 | 229 | 232 | 2,062,700 |
| 2024/10/15 | 235 | 237 | 229 | 236 | 2,143,400 |
| 2024/10/11 | 234 | 238 | 232 | 237 | 1,000,300 |
| 2024/10/10 | 235 | 238 | 232 | 234 | 1,389,500 |
| 2024/10/09 | 231 | 236 | 230 | 235 | 1,339,600 |
| 2024/10/08 | 233 | 233 | 229 | 230 | 2,111,200 |
| 2024/10/07 | 237 | 237 | 233 | 234 | 1,540,100 |
| 2024/10/04 | 234 | 237 | 232 | 234 | 1,247,200 |
| 2024/10/03 | 236 | 238 | 232 | 233 | 1,599,300 |
| 2024/10/02 | 235 | 238 | 233 | 234 | 2,191,700 |
| 2024/10/01 | 238 | 241 | 234 | 239 | 1,120,200 |
| 2024/09/30 | 235 | 242 | 234 | 235 | 2,354,800 |
| 2024/09/27 | 241 | 245 | 240 | 243 | 1,266,500 |
| 2024/09/26 | 238 | 242 | 238 | 242 | 883,100 |
| 2024/09/25 | 239 | 242 | 237 | 238 | 819,900 |
| 2024/09/24 | 247 | 247 | 240 | 240 | 1,321,500 |
| 2024/09/20 | 248 | 249 | 245 | 247 | 1,224,300 |
| 2024/09/19 | 240 | 247 | 238 | 245 | 1,618,100 |
| 2024/09/18 | 240 | 241 | 232 | 235 | 1,766,500 |
| 2024/09/17 | 242 | 242 | 233 | 238 | 1,599,100 |
| 2024/09/13 | 246 | 247 | 239 | 241 | 1,755,700 |
| 2024/09/12 | 250 | 250 | 243 | 248 | 2,295,400 |
| 2024/09/11 | 253 | 254 | 242 | 244 | 2,455,100 |
| 2024/09/10 | 254 | 258 | 251 | 255 | 1,271,700 |
| 2024/09/09 | 246 | 258 | 245 | 254 | 2,850,600 |
| 2024/09/06 | 264 | 265 | 254 | 257 | 2,278,200 |
| 2024/09/05 | 261 | 271 | 260 | 263 | 2,595,500 |
| 2024/09/04 | 265 | 269 | 261 | 265 | 3,807,900 |
| 2024/09/03 | 261 | 280 | 260 | 276 | 4,454,200 |
| 2024/09/02 | 267 | 267 | 257 | 262 | 2,287,800 |
| 2024/08/30 | 265 | 267 | 261 | 265 | 2,047,600 |
| 2024/08/29 | 262 | 268 | 260 | 266 | 1,951,400 |
| 2024/08/28 | 269 | 273 | 266 | 267 | 2,357,000 |
| 2024/08/27 | 269 | 274 | 263 | 271 | 3,995,700 |
| 2024/08/26 | 259 | 272 | 258 | 270 | 5,336,700 |
| 2024/08/23 | 251 | 252 | 246 | 252 | 2,245,900 |
| 2024/08/22 | 246 | 256 | 244 | 251 | 2,990,800 |
| 2024/08/21 | 240 | 250 | 239 | 246 | 3,202,000 |
| 2024/08/20 | 234 | 243 | 233 | 241 | 3,385,600 |
| 2024/08/19 | 231 | 237 | 229 | 230 | 2,360,600 |