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
2019/12/30 1,700 1,755 1,663 1,755 373,300
2019/12/27 1,641 1,734 1,612 1,686 488,200
2019/12/26 1,601 1,605 1,536 1,598 177,800
2019/12/25 1,653 1,681 1,580 1,598 319,100
2019/12/24 1,750 1,760 1,630 1,653 547,700
2019/12/23 1,752 1,797 1,751 1,771 264,500
2019/12/20 1,777 1,834 1,750 1,832 464,800
2019/12/19 1,740 1,772 1,730 1,752 180,200
2019/12/18 1,750 1,763 1,692 1,733 193,600
2019/12/17 1,650 1,731 1,613 1,731 240,400
2019/12/16 1,652 1,720 1,651 1,670 164,300
2019/12/13 1,667 1,688 1,610 1,687 230,300
2019/12/12 1,612 1,710 1,602 1,685 257,900
2019/12/11 1,757 1,790 1,621 1,643 397,800
2019/12/10 1,732 1,770 1,680 1,757 233,600
2019/12/09 1,852 1,857 1,726 1,745 193,500
2019/12/06 1,925 1,928 1,842 1,880 210,300
2019/12/05 1,938 1,940 1,829 1,905 266,300
2019/12/04 1,900 1,950 1,899 1,924 440,200
2019/12/03 1,860 1,919 1,834 1,882 364,000
2019/12/02 1,950 1,967 1,801 1,823 718,600
2019/11/29 1,797 1,930 1,788 1,896 862,500
2019/11/28 1,717 1,810 1,717 1,780 588,300
2019/11/27 1,767 1,820 1,690 1,701 583,000
2019/11/26 1,650 1,779 1,630 1,779 433,300
2019/11/25 1,630 1,720 1,576 1,626 470,000
2019/11/22 1,751 1,844 1,581 1,601 1,376,300
2019/11/21 1,589 1,850 1,567 1,656 1,586,600
2019/11/20 1,460 1,650 1,446 1,598 956,000
2019/11/19 1,450 1,500 1,405 1,460 529,900
2019/11/18 1,412 1,468 1,402 1,439 474,600
2019/11/15 1,297 1,420 1,288 1,399 423,500
2019/11/14 1,318 1,334 1,300 1,300 141,400
2019/11/13 1,350 1,360 1,330 1,334 115,400
2019/11/12 1,378 1,389 1,307 1,360 214,800
2019/11/11 1,334 1,378 1,334 1,377 243,200
2019/11/08 1,335 1,370 1,327 1,331 224,600
2019/11/07 1,363 1,376 1,300 1,318 247,400
2019/11/06 1,373 1,384 1,321 1,370 361,400
2019/11/05 1,297 1,490 1,291 1,389 2,464,800
2019/11/01 1,234 1,274 1,231 1,269 116,300
2019/10/31 1,192 1,240 1,191 1,235 121,200
2019/10/30 1,170 1,230 1,169 1,200 291,000
2019/10/29 1,308 1,345 1,177 1,200 750,200
2019/10/28 1,310 1,324 1,281 1,312 651,900
2019/10/25 1,210 1,410 1,210 1,333 6,088,700

このページの先頭へ