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
2022/12/30 243 247 236 236 2,148,500
2022/12/29 232 240 232 238 1,591,400
2022/12/28 236 237 232 233 4,151,200
2022/12/27 242 245 238 240 2,554,700
2022/12/26 241 243 233 241 4,331,500
2022/12/23 248 249 243 243 3,941,400
2022/12/22 258 259 249 249 3,633,500
2022/12/21 259 264 255 255 3,792,400
2022/12/20 267 268 255 262 5,176,800
2022/12/19 269 274 268 271 1,659,000
2022/12/16 270 275 269 274 1,896,800
2022/12/15 280 281 275 276 2,115,600
2022/12/14 290 292 281 281 2,099,300
2022/12/13 290 294 286 287 900,700
2022/12/12 289 292 287 290 930,200
2022/12/09 288 298 286 294 1,308,600
2022/12/08 288 290 285 287 990,900
2022/12/07 292 293 287 290 1,607,600
2022/12/06 300 303 295 295 1,421,400
2022/12/05 303 305 297 305 2,047,000
2022/12/02 311 315 304 305 1,432,000
2022/12/01 315 319 309 313 1,836,200
2022/11/30 305 312 304 307 1,494,200
2022/11/29 313 315 306 307 1,389,500
2022/11/28 310 317 307 313 1,768,100
2022/11/25 316 322 308 312 1,992,800
2022/11/24 300 314 300 310 2,467,400
2022/11/22 301 302 294 294 1,663,000
2022/11/21 306 307 298 301 2,182,600
2022/11/18 311 318 307 310 2,745,600
2022/11/17 326 328 315 317 3,582,000
2022/11/16 318 333 315 330 4,082,900
2022/11/15 324 327 317 321 3,145,000
2022/11/14 326 332 314 326 5,742,400
2022/11/11 319 328 312 323 6,412,400
2022/11/10 305 320 304 307 5,047,200
2022/11/09 323 334 295 307 15,636,800
2022/11/08 285 296 284 291 3,681,900
2022/11/07 276 286 273 286 2,877,300
2022/11/04 274 281 273 280 1,307,600
2022/11/02 282 283 275 280 2,262,800
2022/11/01 281 288 276 287 2,622,600
2022/10/31 289 290 275 280 2,547,000
2022/10/28 277 285 273 281 2,349,400
2022/10/27 273 282 269 278 2,775,000
2022/10/26 260 283 259 277 8,025,500
2022/10/25 251 258 250 254 2,148,000
2022/10/24 256 256 248 251 3,338,700
2022/10/21 254 260 253 253 1,828,100
2022/10/20 252 259 251 259 1,753,600
2022/10/19 260 264 255 257 1,849,000
2022/10/18 256 266 256 262 3,191,300
2022/10/17 253 254 250 252 1,678,300
2022/10/14 257 260 252 256 3,093,900
2022/10/13 264 264 253 255 2,803,500
2022/10/12 268 270 261 265 2,947,200
2022/10/11 272 274 269 270 1,381,500
2022/10/07 280 283 274 277 3,086,300
2022/10/06 274 287 273 287 2,313,700
2022/10/05 282 285 275 275 1,853,700
2022/10/04 275 282 274 279 2,759,100
2022/10/03 268 276 263 271 3,271,200
2022/09/30 277 279 266 271 3,814,600
2022/09/29 291 291 280 281 2,496,500
2022/09/28 296 299 276 280 5,766,600
2022/09/27 299 304 295 299 2,009,500
2022/09/26 296 301 293 300 2,243,400
2022/09/22 296 303 296 301 1,814,500
2022/09/21 303 304 298 302 2,902,200
2022/09/20 311 312 300 307 3,609,800
2022/09/16 324 326 311 312 2,418,100
2022/09/15 328 333 319 324 4,392,800
2022/09/14 308 320 308 320 2,434,000
2022/09/13 313 324 313 318 3,402,300
2022/09/12 311 316 308 311 2,620,200
2022/09/09 303 308 302 306 1,423,400
2022/09/08 310 314 304 305 2,021,400
2022/09/07 310 312 303 305 2,192,900
2022/09/06 318 322 311 312 2,218,100
2022/09/05 305 317 303 315 2,713,000
2022/09/02 306 311 300 310 2,974,400
2022/09/01 307 309 302 302 2,233,500
2022/08/31 308 312 307 311 2,014,000
2022/08/30 310 313 307 311 2,028,000
2022/08/29 305 311 305 308 3,082,600
2022/08/26 321 323 318 318 1,733,900
2022/08/25 322 323 317 320 2,045,100
2022/08/24 321 324 319 322 1,608,400
2022/08/23 322 324 319 321 1,721,800
2022/08/22 320 325 318 325 2,802,400
2022/08/19 335 335 326 327 3,359,100
2022/08/18 338 340 331 333 4,683,000
2022/08/17 335 352 332 345 6,061,100
2022/08/16 332 342 330 333 3,133,400
2022/08/15 331 338 329 331 3,343,000
2022/08/12 330 343 329 337 3,414,900
2022/08/10 329 333 323 327 2,839,100
2022/08/09 331 342 321 333 6,705,600
2022/08/08 337 340 327 331 6,853,300
2022/08/05 368 370 335 335 14,357,700
2022/08/04 383 392 377 392 5,924,200
2022/08/03 376 391 376 385 6,390,500
2022/08/02 369 381 363 374 6,173,200
2022/08/01 367 372 360 365 2,368,700
2022/07/29 370 377 364 372 3,413,000
2022/07/28 384 385 365 368 3,714,200
2022/07/27 368 377 363 375 3,166,100
2022/07/26 368 370 354 369 4,390,500
2022/07/25 362 376 358 368 3,274,100
2022/07/22 389 390 366 370 9,689,300
2022/07/21 366 392 365 390 9,488,300
2022/07/20 368 385 360 361 7,207,300
2022/07/19 344 359 338 359 3,846,200
2022/07/15 346 354 340 341 2,130,000
2022/07/14 342 352 338 350 2,172,200
2022/07/13 341 345 333 345 2,020,800
2022/07/12 339 342 334 340 2,362,300
2022/07/11 355 362 343 345 2,579,100
2022/07/08 349 360 342 347 3,938,600
2022/07/07 346 356 333 344 4,865,100
2022/07/06 337 352 332 338 5,586,700
2022/07/05 325 339 325 329 4,254,500
2022/07/04 318 328 313 319 3,633,400
2022/07/01 324 324 308 313 4,467,000
2022/06/30 332 338 323 324 2,683,700
2022/06/29 337 338 326 331 3,629,900
2022/06/28 332 346 332 345 3,393,300
2022/06/27 339 350 331 339 4,673,900
2022/06/24 326 344 325 336 4,815,700
2022/06/23 322 329 314 318 3,281,800
2022/06/22 321 325 313 314 2,505,200
2022/06/21 310 329 305 325 5,039,600
2022/06/20 313 317 295 303 3,941,900
2022/06/17 301 309 299 305 4,783,900
2022/06/16 336 336 311 311 4,550,900
2022/06/15 328 331 319 322 3,889,300
2022/06/14 321 331 316 327 5,443,700
2022/06/13 340 342 330 331 4,853,600
2022/06/10 357 361 348 351 4,340,000
2022/06/09 340 368 340 364 6,965,800
2022/06/08 338 346 335 340 3,111,500
2022/06/07 346 347 333 334 3,896,700
2022/06/06 347 351 340 342 3,318,700
2022/06/03 357 369 352 353 4,486,700
2022/06/02 352 355 343 347 4,467,000
2022/06/01 370 375 352 356 6,636,100
2022/05/31 375 380 364 364 7,434,700
2022/05/30 360 382 357 377 4,428,800
2022/05/27 370 372 352 352 3,149,300
2022/05/26 350 364 348 356 4,858,500
2022/05/25 365 368 350 350 4,950,000
2022/05/24 385 393 370 370 5,330,600
2022/05/23 395 406 382 396 5,166,000
2022/05/20 413 421 390 398 8,912,000
2022/05/19 420 436 404 408 12,403,700
2022/05/18 402 438 385 437 24,554,100
2022/05/17 366 391 352 379 6,956,100
2022/05/16 399 402 355 374 12,168,500
2022/05/13 315 375 315 375 18,466,700
2022/05/12 313 315 295 295 8,164,000
2022/05/11 324 332 315 321 9,079,200
2022/05/10 323 333 306 332 12,140,600
2022/05/09 330 342 320 321 8,794,300
2022/05/06 348 353 335 336 6,098,800
2022/05/02 351 358 347 352 5,235,800
2022/04/28 359 360 349 357 6,582,500
2022/04/27 366 370 358 361 9,910,700
2022/04/26 395 406 376 378 10,476,500
2022/04/25 382 395 378 380 7,472,000
2022/04/22 390 392 376 390 8,832,600
2022/04/21 399 410 392 403 8,246,700
2022/04/20 427 429 403 405 6,879,700
2022/04/19 443 444 422 422 7,229,600
2022/04/18 433 443 426 436 5,108,900
2022/04/15 434 441 423 435 6,839,800
2022/04/14 469 469 441 448 9,316,400
2022/04/13 430 469 430 465 12,035,300
2022/04/12 410 435 406 426 9,473,100
2022/04/11 445 446 416 424 10,264,000
2022/04/08 464 473 454 461 7,916,200
2022/04/07 466 468 453 460 9,500,400
2022/04/06 501 507 481 490 12,540,100
2022/04/05 536 549 512 520 24,211,100
2022/04/04 474 516 453 515 20,066,400
2022/04/01 443 467 433 464 8,066,000
2022/03/31 444 452 438 447 5,030,900
2022/03/30 464 465 441 452 5,616,900
2022/03/29 430 456 429 448 6,659,400
2022/03/28 437 439 422 422 5,061,300
2022/03/25 473 479 443 445 8,203,800
2022/03/24 438 465 435 465 10,749,200
2022/03/23 445 473 441 449 14,134,800
2022/03/22 451 454 422 425 10,096,800
2022/03/18 438 462 428 458 12,126,800
2022/03/17 414 454 410 438 17,432,100
2022/03/16 387 391 376 390 6,634,800
2022/03/15 366 390 357 378 8,262,600
2022/03/14 357 376 355 365 6,963,500
2022/03/11 374 386 348 357 12,182,600
2022/03/10 383 390 369 386 9,249,700
2022/03/09 403 404 358 360 13,882,900
2022/03/08 375 413 374 390 11,471,500
2022/03/07 394 396 371 376 9,807,600
2022/03/04 444 446 410 416 10,832,500
2022/03/03 514 517 444 458 19,546,100
2022/03/02 464 481 443 480 13,603,200
2022/03/01 422 493 416 472 19,480,800
2022/02/28 394 419 385 416 9,456,900
2022/02/25 369 386 365 386 5,624,300
2022/02/24 365 378 348 352 6,333,200
2022/02/22 357 384 357 368 5,070,400
2022/02/21 362 371 354 368 5,246,000
2022/02/18 370 378 355 375 6,965,000
2022/02/17 375 385 372 375 5,807,000
2022/02/16 401 403 370 378 9,997,800
2022/02/15 421 426 396 402 4,319,100
2022/02/14 397 420 395 415 6,657,100
2022/02/10 475 481 408 413 18,377,600
2022/02/09 445 460 432 437 6,905,000
2022/02/08 429 452 418 430 5,883,600
2022/02/07 459 460 421 426 6,449,000
2022/02/04 465 470 450 459 4,534,700
2022/02/03 500 500 466 471 6,179,900
2022/02/02 497 522 491 520 4,412,300
2022/02/01 489 523 476 481 9,464,200
2022/01/31 456 470 451 455 4,112,200
2022/01/28 467 474 452 455 2,776,600
2022/01/27 503 511 451 455 7,126,700
2022/01/26 509 516 499 506 5,347,500
2022/01/25 543 559 507 510 5,521,700
2022/01/24 500 554 495 544 5,897,500
2022/01/21 525 526 496 513 6,941,400
2022/01/20 557 562 530 541 4,777,600
2022/01/19 554 570 550 555 3,707,800
2022/01/18 548 596 543 574 6,184,000
2022/01/17 600 601 543 549 8,611,800
2022/01/14 621 630 605 608 4,443,900
2022/01/13 629 642 620 641 2,823,700
2022/01/12 627 644 617 639 3,291,000
2022/01/11 593 631 592 620 4,423,200
2022/01/07 580 601 572 599 3,799,500
2022/01/06 570 584 561 567 4,560,300
2022/01/05 629 632 587 590 3,848,300
2022/01/04 626 648 614 645 2,830,000

このページの先頭へ