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
2020/12/30 9,750 10,220 9,700 9,760 783,000
2020/12/29 9,800 10,240 9,460 9,900 1,262,100
2020/12/28 9,190 9,780 9,130 9,750 798,500
2020/12/25 9,480 9,660 9,180 9,180 522,100
2020/12/24 9,810 9,850 9,280 9,570 907,500
2020/12/23 9,430 9,930 9,220 9,800 1,382,800
2020/12/22 9,900 10,090 8,960 9,080 1,271,400
2020/12/21 10,660 10,860 9,830 9,900 1,315,600
2020/12/18 10,600 10,900 10,150 10,360 2,693,900
2020/12/17 9,220 9,890 9,070 9,890 2,150,500
2020/12/16 8,750 9,130 8,620 8,870 1,364,500
2020/12/15 8,680 8,930 8,420 8,510 1,147,000
2020/12/14 8,930 9,000 8,380 8,500 1,399,700
2020/12/11 8,800 9,690 8,630 9,070 2,879,500
2020/12/10 8,140 8,770 8,050 8,460 1,867,500
2020/12/09 8,070 8,200 7,890 8,140 714,300
2020/12/08 7,530 7,990 7,450 7,930 1,168,000
2020/12/07 8,010 8,070 7,700 7,760 1,356,700
2020/12/04 8,120 8,460 7,700 8,370 2,047,500
2020/12/03 8,940 8,950 8,210 8,280 1,920,500
2020/12/02 9,610 9,640 8,980 9,030 1,342,600
2020/12/01 9,750 10,020 9,400 9,430 1,503,400
2020/11/30 9,000 9,600 8,950 9,590 1,549,100
2020/11/27 9,400 9,450 8,890 8,990 1,162,800
2020/11/26 9,800 9,900 9,310 9,360 1,237,100
2020/11/25 9,710 10,070 9,220 9,500 2,187,200
2020/11/24 9,130 9,900 8,900 9,580 2,713,400
2020/11/20 10,240 10,250 8,890 8,980 2,532,300
2020/11/19 9,770 9,910 8,910 9,910 2,269,700
2020/11/18 10,070 10,490 9,650 9,910 1,325,500
2020/11/17 10,600 10,850 9,780 9,920 1,873,800
2020/11/16 12,070 12,110 10,910 11,000 2,609,600
2020/11/13 11,380 12,940 11,370 12,340 2,771,100
2020/11/12 10,940 11,210 10,580 11,040 1,353,400
2020/11/11 9,970 10,470 9,540 10,280 2,333,500
2020/11/10 10,100 11,580 10,030 10,860 1,971,700
2020/11/09 12,630 12,820 12,180 12,540 736,300
2020/11/06 13,500 13,510 12,220 12,490 1,487,000
2020/11/05 12,390 13,100 12,270 13,100 1,489,800
2020/11/04 11,100 12,040 11,020 11,940 1,430,100
2020/11/02 11,420 11,450 10,460 10,550 973,200
2020/10/30 12,110 12,160 11,040 11,240 888,100
2020/10/29 11,520 12,050 11,310 11,950 852,000
2020/10/28 12,140 12,460 11,500 11,760 1,068,800
2020/10/27 11,060 12,230 10,970 12,080 1,492,200
2020/10/26 12,620 12,670 11,730 11,860 954,300
2020/10/23 12,610 12,750 11,560 12,500 1,734,300
2020/10/22 13,750 13,770 12,830 13,000 1,371,500
2020/10/21 14,400 14,700 13,980 13,980 910,300
2020/10/20 14,320 14,420 13,800 14,160 1,333,100
2020/10/19 14,110 15,050 13,570 14,620 1,419,900
2020/10/16 14,150 14,330 13,170 13,810 1,215,800
2020/10/15 14,140 14,800 14,110 14,260 855,500
2020/10/14 13,800 14,710 13,720 14,540 1,256,100
2020/10/13 14,500 14,810 13,880 13,880 1,025,300
2020/10/12 14,600 14,790 13,500 14,440 2,254,300
2020/10/09 15,530 16,450 14,310 15,120 3,446,900
2020/10/08 14,550 17,240 13,860 15,930 4,384,200
2020/10/07 13,700 14,300 12,960 14,250 2,209,200
2020/10/06 13,200 14,400 12,840 13,300 1,694,100
2020/10/05 11,790 12,610 11,680 12,600 1,628,600
2020/10/02 11,400 11,710 11,200 11,540 1,245,900
2020/09/30 11,550 11,890 10,740 11,000 1,232,200
2020/09/29 10,740 11,700 10,730 11,550 943,900
2020/09/28 11,940 12,190 10,640 10,950 1,412,900
2020/09/25 11,220 11,790 10,900 11,460 2,253,100
2020/09/24 11,030 12,420 11,030 11,750 2,633,700
2020/09/23 10,860 11,530 10,750 11,360 1,223,100
2020/09/18 11,100 11,210 10,450 10,710 1,524,300
2020/09/17 10,180 11,690 9,960 11,360 2,238,800
2020/09/16 9,690 10,450 9,630 10,450 921,600
2020/09/15 9,980 10,140 9,720 9,750 565,100
2020/09/14 10,090 10,280 9,890 9,940 804,700
2020/09/11 9,730 10,110 9,520 10,040 701,400
2020/09/10 10,430 10,490 9,750 9,780 944,900
2020/09/09 9,630 10,030 9,480 9,980 871,900
2020/09/08 9,700 10,070 9,440 9,930 1,054,700
2020/09/07 9,500 9,880 9,300 9,310 630,700
2020/09/04 9,820 10,070 9,500 9,580 1,683,300
2020/09/03 10,490 10,810 10,130 10,570 971,100
2020/09/02 10,400 11,130 10,250 10,610 2,413,600
2020/09/01 9,500 10,180 9,420 10,130 1,977,700
2020/08/31 8,660 9,370 8,570 9,130 1,324,400
2020/08/28 8,900 8,940 8,160 8,400 1,217,500
2020/08/27 9,430 9,430 8,820 9,050 926,900
2020/08/26 9,440 9,660 9,150 9,280 992,400
2020/08/25 9,600 9,610 9,180 9,400 1,124,600
2020/08/24 10,000 10,190 9,270 9,680 2,453,000
2020/08/21 9,100 10,040 8,980 9,860 3,054,000
2020/08/20 9,020 9,260 8,640 8,790 1,075,800
2020/08/19 8,840 9,410 8,710 9,140 1,802,100
2020/08/18 9,570 9,660 8,210 8,630 3,167,600
2020/08/17 7,570 8,670 7,530 8,670 2,756,300
2020/08/14 6,770 7,350 6,740 7,170 984,300
2020/08/13 6,780 7,040 6,620 6,950 610,500
2020/08/12 6,900 6,980 6,440 6,550 915,100
2020/08/11 7,060 7,090 6,850 7,000 585,100
2020/08/07 7,000 7,260 6,960 7,210 545,100
2020/08/06 7,410 7,450 6,970 7,050 694,800
2020/08/05 7,250 7,430 6,950 7,300 970,900
2020/08/04 7,230 7,620 6,810 7,000 1,491,200
2020/08/03 6,640 7,330 6,490 7,090 1,496,800
2020/07/31 6,190 6,480 6,060 6,480 1,126,100
2020/07/30 5,980 6,400 5,910 6,090 1,478,100
2020/07/29 5,840 5,870 5,650 5,710 678,700
2020/07/28 5,830 6,160 5,780 5,940 863,200
2020/07/27 5,880 5,940 5,660 5,730 603,500
2020/07/22 5,720 6,010 5,670 5,910 1,269,000
2020/07/21 5,890 6,080 5,600 5,920 1,526,100
2020/07/20 5,660 5,800 5,400 5,460 847,100
2020/07/17 5,280 5,720 5,050 5,720 1,048,900
2020/07/16 5,400 5,600 5,140 5,270 803,300
2020/07/15 5,570 5,830 5,400 5,760 775,300
2020/07/14 6,400 6,410 5,510 5,660 1,793,500
2020/07/13 6,390 6,740 6,310 6,460 761,000
2020/07/10 6,250 6,670 6,190 6,530 1,116,500
2020/07/09 5,800 6,470 5,620 6,150 1,389,500
2020/07/08 5,800 5,830 5,530 5,620 561,100
2020/07/07 5,810 6,200 5,660 5,870 895,200
2020/07/06 5,430 6,030 5,310 5,950 1,131,300
2020/07/03 4,885 5,460 4,760 5,430 857,700
2020/07/02 5,060 5,300 4,640 4,885 1,050,600
2020/07/01 4,600 5,030 4,575 4,850 738,600
2020/06/30 4,660 4,730 4,240 4,530 340,000
2020/06/29 4,655 4,705 4,405 4,520 521,700
2020/06/26 5,050 5,050 4,560 4,765 667,200
2020/06/25 4,955 5,080 4,780 4,945 564,400
2020/06/24 4,820 5,050 4,700 5,050 1,017,700
2020/06/23 4,655 4,765 4,505 4,610 480,900
2020/06/22 4,325 4,880 4,305 4,725 1,120,300
2020/06/19 4,260 4,520 4,160 4,325 633,600
2020/06/18 4,340 4,445 4,115 4,280 540,800
2020/06/17 4,530 4,650 4,160 4,270 832,300
2020/06/16 4,400 4,790 4,350 4,560 982,800
2020/06/15 4,200 4,435 4,010 4,100 956,600
2020/06/12 3,365 4,085 3,330 4,080 696,400
2020/06/11 3,580 3,685 3,485 3,575 387,100
2020/06/10 3,560 3,885 3,480 3,580 710,600
2020/06/09 3,655 3,730 3,430 3,625 452,200
2020/06/08 3,420 3,650 3,300 3,650 373,900
2020/06/05 3,510 3,545 3,240 3,405 527,600
2020/06/04 3,470 3,625 3,435 3,510 381,800
2020/06/03 3,655 3,665 3,455 3,470 400,300
2020/06/02 3,695 3,720 3,565 3,610 595,900
2020/06/01 3,455 3,770 3,430 3,625 1,051,800
2020/05/29 3,040 3,460 3,030 3,345 685,800
2020/05/28 3,070 3,160 3,005 3,110 431,700
2020/05/27 3,200 3,265 3,035 3,100 722,600
2020/05/26 3,235 3,600 3,105 3,395 847,000
2020/05/25 3,395 3,450 3,240 3,280 707,500
2020/05/22 3,500 3,680 3,230 3,445 1,393,500
2020/05/21 3,600 3,975 3,315 3,520 2,532,600
2020/05/20 3,010 3,310 2,990 3,310 2,213,900
2020/05/19 2,575 3,040 2,565 2,810 2,353,900
2020/05/18 2,539 2,539 2,537 2,539 568,200
2020/05/15 1,912 2,060 1,863 2,039 360,600
2020/05/14 1,840 1,976 1,825 1,950 289,200
2020/05/13 1,851 1,876 1,787 1,863 394,600
2020/05/12 1,952 2,045 1,882 1,957 328,900
2020/05/11 1,800 2,010 1,777 1,975 644,900
2020/05/08 1,650 1,850 1,631 1,800 535,800
2020/05/07 1,515 1,672 1,509 1,667 260,700
2020/05/01 1,507 1,535 1,469 1,518 188,300
2020/04/30 1,528 1,586 1,519 1,545 225,500
2020/04/28 1,459 1,498 1,410 1,498 165,700
2020/04/27 1,400 1,513 1,395 1,488 202,000
2020/04/24 1,428 1,447 1,391 1,399 113,800
2020/04/23 1,450 1,548 1,424 1,443 183,500
2020/04/22 1,455 1,455 1,361 1,385 191,500
2020/04/21 1,574 1,617 1,408 1,507 305,800
2020/04/20 1,460 1,620 1,460 1,557 379,600
2020/04/17 1,500 1,520 1,372 1,400 178,300
2020/04/16 1,470 1,526 1,452 1,463 150,000
2020/04/15 1,450 1,530 1,400 1,470 153,000
2020/04/14 1,337 1,530 1,324 1,451 206,500
2020/04/13 1,266 1,324 1,260 1,307 72,500
2020/04/10 1,305 1,350 1,258 1,269 79,200
2020/04/09 1,311 1,350 1,286 1,299 100,000
2020/04/08 1,254 1,342 1,160 1,327 176,900
2020/04/07 1,190 1,286 1,164 1,252 198,900
2020/04/06 1,062 1,137 1,062 1,135 117,900
2020/04/03 1,054 1,110 1,034 1,057 134,200
2020/04/02 1,068 1,109 1,000 1,017 128,000
2020/04/01 1,080 1,116 1,034 1,068 77,800
2020/03/31 1,053 1,164 1,053 1,089 184,300
2020/03/30 1,105 1,143 1,031 1,053 111,400
2020/03/27 1,115 1,150 1,058 1,135 84,900
2020/03/26 1,080 1,148 1,038 1,100 99,100
2020/03/25 1,136 1,200 1,072 1,085 167,900
2020/03/24 960 1,046 960 1,046 172,900
2020/03/23 915 970 890 896 134,600
2020/03/19 976 997 901 907 159,300
2020/03/18 936 1,006 906 923 195,000
2020/03/17 836 956 836 906 267,700
2020/03/16 898 997 850 867 305,300
2020/03/13 921 989 774 922 461,000
2020/03/12 1,111 1,132 995 1,041 336,300
2020/03/11 1,228 1,259 1,089 1,140 265,300
2020/03/10 1,106 1,271 1,100 1,258 217,600
2020/03/09 1,304 1,339 1,184 1,218 193,100
2020/03/06 1,455 1,489 1,391 1,394 123,900
2020/03/05 1,505 1,548 1,466 1,479 80,600
2020/03/04 1,465 1,546 1,441 1,499 98,900
2020/03/03 1,650 1,650 1,488 1,505 144,900
2020/03/02 1,421 1,579 1,421 1,528 177,000
2020/02/28 1,636 1,636 1,366 1,366 400,600
2020/02/27 1,745 1,796 1,615 1,716 303,100
2020/02/26 1,715 1,774 1,670 1,730 408,300
2020/02/25 1,627 1,736 1,621 1,675 226,400
2020/02/21 1,700 1,737 1,668 1,697 235,100
2020/02/20 1,599 1,699 1,580 1,677 282,300
2020/02/19 1,525 1,585 1,504 1,570 474,800
2020/02/18 1,518 1,545 1,503 1,520 234,600
2020/02/17 1,508 1,538 1,468 1,506 165,800
2020/02/14 1,599 1,622 1,471 1,515 418,900
2020/02/13 1,453 1,581 1,451 1,559 230,900
2020/02/12 1,479 1,486 1,439 1,439 72,800
2020/02/10 1,490 1,491 1,427 1,458 128,400
2020/02/07 1,527 1,535 1,449 1,483 139,900
2020/02/06 1,491 1,540 1,491 1,518 140,200
2020/02/05 1,525 1,542 1,475 1,477 170,600
2020/02/04 1,452 1,517 1,452 1,487 162,700
2020/02/03 1,469 1,536 1,396 1,512 253,500
2020/01/31 1,591 1,601 1,471 1,492 365,900
2020/01/30 1,735 1,735 1,570 1,588 275,700
2020/01/29 1,749 1,750 1,688 1,708 97,900
2020/01/28 1,705 1,774 1,697 1,712 133,700
2020/01/27 1,690 1,760 1,663 1,745 256,900
2020/01/24 1,686 1,772 1,680 1,759 439,700
2020/01/23 1,607 1,710 1,607 1,680 356,500
2020/01/22 1,651 1,670 1,594 1,600 353,300
2020/01/21 1,692 1,732 1,666 1,666 192,700
2020/01/20 1,777 1,837 1,680 1,700 246,400
2020/01/17 1,849 1,883 1,756 1,781 216,100
2020/01/16 1,914 1,955 1,803 1,803 151,000
2020/01/15 1,889 1,965 1,863 1,902 281,500
2020/01/14 1,880 1,915 1,806 1,861 145,300
2020/01/10 1,850 1,890 1,823 1,848 170,200
2020/01/09 1,750 1,840 1,736 1,839 245,200
2020/01/08 1,700 1,776 1,662 1,725 184,100
2020/01/07 1,731 1,880 1,700 1,712 571,500
2020/01/06 1,715 1,771 1,650 1,657 360,600

このページの先頭へ