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
2021/12/30 613 621 594 616 2,389,800
2021/12/29 619 628 611 621 1,734,900
2021/12/28 621 632 615 621 2,538,000
2021/12/27 640 641 612 613 2,653,000
2021/12/24 640 659 640 645 2,508,800
2021/12/23 672 689 650 650 3,672,000
2021/12/22 654 680 641 676 4,147,300
2021/12/21 623 665 609 652 5,337,300
2021/12/20 607 618 592 613 4,806,600
2021/12/17 622 626 598 600 3,962,200
2021/12/16 649 662 628 632 2,182,500
2021/12/15 621 645 618 629 3,137,900
2021/12/14 647 655 630 630 2,602,600
2021/12/13 672 679 641 657 3,462,100
2021/12/10 696 697 662 666 2,843,000
2021/12/09 723 732 701 704 2,563,800
2021/12/08 709 731 697 731 3,611,100
2021/12/07 672 700 672 691 3,087,700
2021/12/06 667 672 640 662 3,896,200
2021/12/03 663 693 651 686 4,872,000
2021/12/02 703 710 655 664 5,300,300
2021/12/01 692 723 662 718 8,221,900
2021/11/30 734 742 682 682 7,287,100
2021/11/29 721 757 721 727 3,428,600
2021/11/26 770 780 730 740 3,576,100
2021/11/25 762 788 758 768 2,906,900
2021/11/24 807 810 755 766 4,868,500
2021/11/22 815 822 802 820 2,489,000
2021/11/19 830 849 806 807 2,826,800
2021/11/18 862 874 840 840 2,999,700
2021/11/17 901 912 852 860 4,080,400
2021/11/16 840 877 832 877 4,152,400
2021/11/15 815 836 790 830 2,874,900
2021/11/12 822 841 816 830 1,953,700
2021/11/11 844 845 815 823 3,130,300
2021/11/10 846 861 843 858 2,902,900
2021/11/09 880 895 850 851 3,182,200
2021/11/08 880 916 875 877 4,667,100
2021/11/05 893 944 841 902 12,125,100
2021/11/04 935 937 890 897 4,225,800
2021/11/02 930 942 921 934 2,483,000
2021/11/01 945 958 928 932 2,983,800
2021/10/29 940 959 926 930 2,673,000
2021/10/28 910 963 900 950 4,608,600
2021/10/27 927 948 919 919 3,931,300
2021/10/26 944 962 921 936 7,589,700
2021/10/25 991 993 910 929 11,743,600
2021/10/22 1,032 1,043 1,001 1,012 7,418,100
2021/10/21 1,117 1,122 1,062 1,068 7,396,100
2021/10/20 1,201 1,207 1,143 1,147 4,257,900
2021/10/19 1,178 1,203 1,171 1,200 3,190,200
2021/10/18 1,186 1,190 1,147 1,178 2,961,000
2021/10/15 1,139 1,198 1,139 1,186 3,730,300
2021/10/14 1,118 1,159 1,111 1,123 3,623,600
2021/10/13 1,121 1,133 1,091 1,105 3,107,200
2021/10/12 1,157 1,165 1,114 1,124 2,442,700
2021/10/11 1,140 1,170 1,110 1,147 3,027,400
2021/10/08 1,219 1,229 1,154 1,156 5,703,500
2021/10/07 1,121 1,208 1,120 1,189 7,889,000
2021/10/06 1,118 1,152 1,095 1,108 4,494,700
2021/10/05 1,050 1,120 1,026 1,115 5,153,900
2021/10/04 1,120 1,132 1,072 1,080 3,757,000
2021/10/01 1,098 1,163 1,086 1,133 6,627,800
2021/09/30 1,110 1,125 1,070 1,096 7,417,800
2021/09/29 1,067 1,077 1,038 1,052 3,537,100
2021/09/28 1,145 1,168 1,100 1,106 2,882,100
2021/09/27 1,163 1,184 1,131 1,136 3,161,900
2021/09/24 1,150 1,154 1,100 1,152 5,202,000
2021/09/22 1,146 1,154 1,110 1,113 4,293,100
2021/09/21 1,132 1,165 1,107 1,153 5,156,200
2021/09/17 1,171 1,214 1,161 1,214 4,853,400
2021/09/16 1,256 1,270 1,185 1,201 4,872,000
2021/09/15 1,282 1,283 1,222 1,273 5,694,300
2021/09/14 1,366 1,366 1,272 1,305 6,774,000
2021/09/13 1,454 1,493 1,340 1,362 10,988,900
2021/09/10 1,187 1,403 1,160 1,382 15,754,300
2021/09/09 1,170 1,173 1,116 1,121 2,968,300
2021/09/08 1,186 1,199 1,154 1,188 2,506,400
2021/09/07 1,187 1,233 1,175 1,194 2,693,600
2021/09/06 1,221 1,226 1,153 1,179 3,723,900
2021/09/03 1,099 1,161 1,094 1,161 4,846,100
2021/09/02 1,149 1,155 1,075 1,081 3,329,100
2021/09/01 1,163 1,176 1,122 1,154 3,299,000
2021/08/31 1,176 1,204 1,129 1,144 4,898,000
2021/08/30 1,068 1,156 1,065 1,146 2,818,000
2021/08/27 1,102 1,102 1,055 1,065 1,875,000
2021/08/26 1,084 1,114 1,077 1,106 2,781,700
2021/08/25 1,050 1,093 1,045 1,086 2,775,800
2021/08/24 1,139 1,151 1,073 1,075 4,219,400
2021/08/23 1,179 1,188 1,115 1,130 4,507,100
2021/08/20 1,100 1,125 1,073 1,100 3,994,600
2021/08/19 1,068 1,147 1,063 1,115 7,358,400
2021/08/18 1,012 1,058 968 1,048 7,131,300
2021/08/17 1,027 1,056 1,010 1,042 2,105,900
2021/08/16 1,037 1,080 1,022 1,032 2,456,600
2021/08/13 1,072 1,091 1,031 1,042 3,038,000
2021/08/12 1,102 1,107 1,034 1,060 5,490,200
2021/08/11 1,141 1,173 1,105 1,125 3,841,300
2021/08/10 1,230 1,239 1,156 1,170 3,774,000
2021/08/06 1,211 1,357 1,195 1,277 6,388,100
2021/08/05 1,246 1,325 1,246 1,298 2,882,300
2021/08/04 1,236 1,329 1,222 1,247 3,192,700
2021/08/03 1,217 1,272 1,216 1,251 2,998,000
2021/08/02 1,141 1,255 1,132 1,240 4,923,400
2021/07/30 1,254 1,269 1,129 1,140 6,378,400
2021/07/29 1,342 1,366 1,284 1,293 3,845,200
2021/07/28 1,477 1,480 1,231 1,334 9,229,600
2021/07/27 1,551 1,567 1,509 1,515 1,235,300
2021/07/26 1,550 1,614 1,535 1,564 2,229,500
2021/07/21 1,571 1,585 1,508 1,525 1,795,100
2021/07/20 1,541 1,588 1,508 1,578 2,095,200
2021/07/19 1,519 1,541 1,498 1,537 1,163,200
2021/07/16 1,510 1,534 1,492 1,507 1,566,000
2021/07/15 1,546 1,558 1,525 1,531 1,437,300
2021/07/14 1,560 1,563 1,542 1,561 1,079,700
2021/07/13 1,604 1,610 1,556 1,562 1,717,800
2021/07/12 1,606 1,624 1,590 1,618 1,121,500
2021/07/09 1,567 1,596 1,555 1,586 1,295,600
2021/07/08 1,615 1,632 1,555 1,594 1,833,600
2021/07/07 1,671 1,693 1,620 1,632 1,423,900
2021/07/06 1,642 1,677 1,642 1,664 1,102,400
2021/07/05 1,674 1,691 1,633 1,639 897,500
2021/07/02 1,674 1,699 1,655 1,665 878,700
2021/07/01 1,689 1,730 1,677 1,693 1,371,300
2021/06/30 1,744 1,760 1,682 1,689 2,541,100
2021/06/29 1,779 1,785 1,744 1,770 1,407,000
2021/06/28 1,734 1,775 1,730 1,753 1,893,000
2021/06/25 1,691 1,728 1,675 1,705 1,654,400
2021/06/24 1,673 1,707 1,660 1,682 1,697,800
2021/06/23 1,645 1,665 1,613 1,652 1,316,900
2021/06/22 1,690 1,695 1,631 1,637 1,856,300
2021/06/21 1,626 1,698 1,625 1,681 1,567,200
2021/06/18 1,745 1,753 1,678 1,678 1,925,800
2021/06/17 1,739 1,766 1,664 1,680 2,863,800
2021/06/16 1,772 1,808 1,745 1,779 1,380,000
2021/06/15 1,835 1,845 1,776 1,802 1,422,200
2021/06/14 1,820 1,854 1,771 1,828 1,682,300
2021/06/11 1,900 1,952 1,800 1,803 3,805,700
2021/06/10 1,897 1,900 1,833 1,842 2,926,100
2021/06/09 1,770 1,944 1,735 1,928 6,624,900
2021/06/08 1,730 1,775 1,723 1,745 2,421,400
2021/06/07 1,639 1,727 1,633 1,709 2,876,300
2021/06/04 1,660 1,671 1,611 1,618 2,275,900
2021/06/03 1,656 1,696 1,609 1,691 2,810,000
2021/06/02 1,748 1,775 1,659 1,664 3,419,100
2021/06/01 1,721 1,775 1,688 1,740 2,259,400
2021/05/31 1,707 1,777 1,706 1,727 1,833,400
2021/05/28 1,732 1,748 1,704 1,708 1,798,900
2021/05/27 1,739 1,744 1,688 1,715 2,037,200
2021/05/26 1,710 1,767 1,673 1,743 3,320,500
2021/05/25 1,655 1,705 1,632 1,679 4,605,900
2021/05/24 1,660 1,690 1,582 1,588 2,371,300
2021/05/21 1,716 1,735 1,652 1,666 2,059,100
2021/05/20 1,696 1,714 1,646 1,677 2,712,500
2021/05/19 1,623 1,702 1,606 1,687 3,419,700
2021/05/18 1,580 1,652 1,556 1,650 3,149,200
2021/05/17 1,645 1,666 1,501 1,536 4,712,400
2021/05/14 1,528 1,677 1,528 1,670 3,387,900
2021/05/13 1,588 1,640 1,537 1,546 3,772,300
2021/05/12 1,650 1,715 1,561 1,640 9,699,300
2021/05/11 1,591 1,616 1,525 1,547 3,740,200
2021/05/10 1,625 1,639 1,595 1,605 3,668,900
2021/05/07 1,634 1,650 1,596 1,625 3,274,700
2021/05/06 1,747 1,747 1,657 1,660 3,787,700
2021/04/30 1,803 1,834 1,775 1,823 2,138,100
2021/04/28 1,860 1,924 1,835 1,850 2,510,100
2021/04/27 1,901 1,979 1,855 1,856 2,913,400
2021/04/26 1,890 1,940 1,837 1,911 3,115,700
2021/04/23 1,970 2,019 1,903 1,907 3,087,600
2021/04/22 2,059 2,079 2,003 2,016 2,935,300
2021/04/21 2,060 2,096 1,970 1,995 6,106,400
2021/04/20 2,159 2,209 2,120 2,160 4,960,500
2021/04/19 2,257 2,309 2,145 2,232 8,362,200
2021/04/16 2,146 2,257 2,132 2,217 9,106,200
2021/04/15 1,980 2,134 1,969 2,103 8,535,200
2021/04/14 1,864 2,068 1,850 2,051 10,599,200
2021/04/13 1,861 1,881 1,811 1,826 2,179,300
2021/04/12 1,908 1,923 1,820 1,852 3,231,600
2021/04/09 1,728 1,920 1,721 1,917 8,921,100
2021/04/08 1,721 1,735 1,685 1,715 1,753,800
2021/04/07 1,706 1,788 1,697 1,749 2,224,900
2021/04/06 1,772 1,796 1,685 1,707 2,458,800
2021/04/05 1,759 1,804 1,740 1,770 2,736,600
2021/04/02 1,842 1,843 1,717 1,740 5,346,200
2021/04/01 1,680 1,767 1,665 1,762 5,394,900
2021/03/31 1,538 1,649 1,532 1,593 3,209,300
2021/03/30 1,634 1,650 1,517 1,523 2,357,400
2021/03/30 1 -> 5.00 分割
2021/03/29 8,510 8,700 8,040 8,080 855,700
2021/03/26 8,040 8,680 7,960 8,630 828,600
2021/03/25 8,050 8,100 7,550 7,850 946,300
2021/03/24 8,240 8,500 8,050 8,100 640,100
2021/03/23 8,660 8,790 8,370 8,400 799,400
2021/03/22 8,940 8,970 8,430 8,450 957,300
2021/03/19 9,350 9,390 8,930 8,970 1,209,300
2021/03/18 9,910 9,940 9,500 9,580 731,800
2021/03/17 9,820 10,090 9,650 9,760 722,000
2021/03/16 9,520 9,810 9,340 9,760 757,300
2021/03/15 10,270 10,370 9,450 9,460 995,100
2021/03/12 9,890 10,350 9,670 10,180 921,200
2021/03/11 9,270 9,700 9,140 9,650 912,500
2021/03/10 9,880 9,960 9,100 9,420 1,193,300
2021/03/09 9,390 9,730 8,770 9,580 1,891,100
2021/03/08 10,550 10,770 9,620 9,690 1,260,200
2021/03/05 9,840 10,290 9,460 10,250 1,201,800
2021/03/04 9,810 10,200 9,570 9,990 894,000
2021/03/03 11,070 11,140 10,200 10,380 782,400
2021/03/02 10,990 11,370 10,650 11,070 947,100
2021/03/01 11,000 11,270 10,410 10,560 777,000
2021/02/26 10,470 10,840 10,110 10,630 1,426,700
2021/02/25 11,500 11,890 10,990 11,290 1,231,600
2021/02/24 12,600 12,730 11,260 11,260 1,597,600
2021/02/22 13,780 14,100 13,240 13,290 995,900
2021/02/19 12,810 13,980 12,790 13,940 1,238,800
2021/02/18 13,060 13,710 12,950 13,030 859,700
2021/02/17 13,730 14,130 13,010 13,300 1,374,600
2021/02/16 13,060 14,290 12,780 13,790 2,101,000
2021/02/15 12,260 13,190 11,660 13,080 1,784,200
2021/02/12 11,000 12,250 10,810 12,240 3,532,900
2021/02/10 12,810 12,900 12,160 12,260 1,268,100
2021/02/09 11,990 12,880 11,750 12,740 1,076,100
2021/02/08 12,180 12,320 11,720 11,990 1,039,400
2021/02/05 11,700 12,200 11,470 12,010 1,268,000
2021/02/04 11,140 11,600 11,010 11,530 664,000
2021/02/03 11,500 11,880 11,140 11,270 1,049,600
2021/02/02 11,130 11,440 11,010 11,110 885,200
2021/02/01 10,700 10,940 10,080 10,860 997,100
2021/01/29 11,210 11,240 10,530 10,730 1,328,500
2021/01/28 11,320 11,550 10,670 10,670 1,958,700
2021/01/27 12,000 12,250 11,600 11,920 1,258,600
2021/01/26 12,960 13,390 12,150 12,150 1,812,300
2021/01/25 13,600 14,500 13,380 13,560 2,790,000
2021/01/22 13,090 13,650 12,710 13,380 3,168,800
2021/01/21 11,140 13,090 11,070 12,940 4,178,300
2021/01/20 10,870 11,220 10,720 11,010 974,600
2021/01/19 11,360 11,400 10,270 10,680 1,711,400
2021/01/18 10,030 11,270 10,020 11,120 1,629,600
2021/01/15 10,100 10,220 9,810 10,110 743,500
2021/01/14 10,340 10,400 9,950 10,000 1,063,200
2021/01/13 10,260 10,610 10,220 10,500 1,089,300
2021/01/12 9,560 10,240 9,420 10,140 1,300,200
2021/01/08 9,970 9,970 9,670 9,690 609,200
2021/01/07 9,780 10,000 9,550 9,680 844,200
2021/01/06 10,410 10,630 9,630 9,760 1,614,500
2021/01/05 10,810 10,880 9,970 10,110 1,340,800
2021/01/04 9,860 10,960 9,760 10,790 1,403,400

このページの先頭へ