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 |
---|---|---|---|---|---|
2023/12/29 | 241 | 248 | 241 | 244 | 3,319,500 |
2023/12/28 | 231 | 243 | 228 | 243 | 3,992,800 |
2023/12/27 | 224 | 231 | 224 | 229 | 3,094,700 |
2023/12/26 | 224 | 227 | 222 | 224 | 2,369,600 |
2023/12/25 | 226 | 227 | 224 | 224 | 1,968,000 |
2023/12/22 | 228 | 232 | 226 | 227 | 1,881,300 |
2023/12/21 | 229 | 231 | 225 | 227 | 2,544,000 |
2023/12/20 | 235 | 240 | 232 | 232 | 3,101,300 |
2023/12/19 | 230 | 234 | 227 | 234 | 2,534,000 |
2023/12/18 | 232 | 233 | 227 | 230 | 4,672,400 |
2023/12/15 | 236 | 239 | 232 | 234 | 4,665,100 |
2023/12/14 | 247 | 251 | 237 | 238 | 5,653,400 |
2023/12/13 | 245 | 247 | 239 | 243 | 3,985,100 |
2023/12/12 | 254 | 255 | 243 | 246 | 4,044,500 |
2023/12/11 | 248 | 260 | 248 | 253 | 3,439,400 |
2023/12/08 | 249 | 253 | 246 | 246 | 1,873,300 |
2023/12/07 | 256 | 256 | 246 | 251 | 2,512,900 |
2023/12/06 | 252 | 256 | 250 | 256 | 1,677,500 |
2023/12/05 | 257 | 262 | 252 | 252 | 3,170,000 |
2023/12/04 | 251 | 262 | 250 | 260 | 5,658,700 |
2023/12/01 | 244 | 248 | 241 | 247 | 2,708,900 |
2023/11/30 | 253 | 253 | 240 | 244 | 5,447,900 |
2023/11/29 | 248 | 256 | 248 | 251 | 3,236,000 |
2023/11/28 | 249 | 251 | 247 | 249 | 1,325,800 |
2023/11/27 | 251 | 256 | 248 | 249 | 2,330,800 |
2023/11/24 | 248 | 251 | 246 | 250 | 1,767,500 |
2023/11/22 | 259 | 260 | 248 | 250 | 4,962,400 |
2023/11/21 | 258 | 262 | 252 | 262 | 3,072,000 |
2023/11/20 | 256 | 260 | 253 | 254 | 2,641,500 |
2023/11/17 | 262 | 262 | 253 | 255 | 3,293,600 |
2023/11/16 | 272 | 272 | 263 | 264 | 2,085,900 |
2023/11/15 | 272 | 281 | 270 | 272 | 5,322,300 |
2023/11/14 | 267 | 267 | 254 | 261 | 3,589,000 |
2023/11/13 | 268 | 273 | 263 | 265 | 3,368,300 |
2023/11/10 | 270 | 275 | 262 | 265 | 5,285,000 |
2023/11/09 | 287 | 297 | 272 | 275 | 8,219,300 |
2023/11/08 | 325 | 333 | 287 | 288 | 23,870,400 |
2023/11/07 | 271 | 280 | 269 | 278 | 5,148,900 |
2023/11/06 | 261 | 275 | 260 | 274 | 5,106,700 |
2023/11/02 | 240 | 256 | 240 | 254 | 4,229,600 |
2023/11/01 | 249 | 249 | 239 | 239 | 2,571,400 |
2023/10/31 | 246 | 246 | 238 | 246 | 2,728,500 |
2023/10/30 | 243 | 246 | 241 | 246 | 1,462,400 |
2023/10/27 | 243 | 244 | 238 | 244 | 1,866,600 |
2023/10/26 | 246 | 249 | 239 | 243 | 2,351,500 |
2023/10/25 | 257 | 258 | 250 | 250 | 1,880,100 |
2023/10/24 | 243 | 255 | 237 | 255 | 3,685,900 |
2023/10/23 | 252 | 253 | 241 | 241 | 2,773,800 |
2023/10/20 | 251 | 255 | 247 | 251 | 1,834,300 |
2023/10/19 | 250 | 255 | 247 | 252 | 2,173,800 |
2023/10/18 | 256 | 258 | 250 | 256 | 1,738,700 |
2023/10/17 | 259 | 263 | 253 | 257 | 1,877,100 |
2023/10/16 | 257 | 258 | 250 | 252 | 2,053,400 |
2023/10/13 | 268 | 268 | 258 | 259 | 2,605,700 |
2023/10/12 | 265 | 272 | 262 | 270 | 1,277,200 |
2023/10/11 | 272 | 275 | 266 | 268 | 1,505,100 |
2023/10/10 | 276 | 278 | 271 | 271 | 1,260,700 |
2023/10/06 | 272 | 274 | 267 | 273 | 2,086,100 |
2023/10/05 | 284 | 289 | 271 | 273 | 2,389,500 |
2023/10/04 | 280 | 283 | 275 | 276 | 2,558,800 |
2023/10/03 | 289 | 292 | 282 | 285 | 1,973,700 |
2023/10/02 | 301 | 302 | 289 | 289 | 2,292,900 |
2023/09/29 | 303 | 307 | 297 | 299 | 2,093,200 |
2023/09/28 | 309 | 312 | 296 | 298 | 3,331,900 |
2023/09/27 | 303 | 309 | 302 | 309 | 2,098,200 |
2023/09/26 | 317 | 318 | 301 | 302 | 2,839,000 |
2023/09/25 | 309 | 318 | 309 | 317 | 1,759,700 |
2023/09/22 | 309 | 321 | 306 | 306 | 4,915,200 |
2023/09/21 | 331 | 331 | 310 | 312 | 3,680,200 |
2023/09/20 | 330 | 334 | 327 | 332 | 1,450,600 |
2023/09/19 | 333 | 334 | 324 | 329 | 2,206,700 |
2023/09/15 | 341 | 342 | 334 | 335 | 1,744,100 |
2023/09/14 | 347 | 351 | 338 | 341 | 2,096,000 |
2023/09/13 | 348 | 350 | 342 | 346 | 1,417,100 |
2023/09/12 | 353 | 362 | 346 | 347 | 2,554,700 |
2023/09/11 | 359 | 365 | 352 | 353 | 2,216,300 |
2023/09/08 | 356 | 366 | 355 | 363 | 2,164,700 |
2023/09/07 | 355 | 361 | 349 | 359 | 2,698,800 |
2023/09/06 | 357 | 364 | 355 | 359 | 2,653,800 |
2023/09/05 | 369 | 374 | 358 | 360 | 3,830,900 |
2023/09/04 | 382 | 386 | 367 | 371 | 6,705,300 |
2023/09/01 | 357 | 383 | 357 | 383 | 6,868,600 |
2023/08/31 | 357 | 379 | 352 | 358 | 7,051,700 |
2023/08/30 | 353 | 363 | 353 | 357 | 3,398,200 |
2023/08/29 | 341 | 353 | 337 | 353 | 3,962,700 |
2023/08/28 | 338 | 348 | 330 | 340 | 5,774,900 |
2023/08/25 | 317 | 329 | 314 | 323 | 2,716,600 |
2023/08/24 | 325 | 330 | 318 | 321 | 2,869,500 |
2023/08/23 | 338 | 341 | 321 | 325 | 4,745,700 |
2023/08/22 | 340 | 350 | 328 | 331 | 4,273,700 |
2023/08/21 | 330 | 340 | 327 | 331 | 4,401,800 |
2023/08/18 | 351 | 351 | 326 | 326 | 7,215,700 |
2023/08/17 | 365 | 368 | 345 | 355 | 7,070,800 |
2023/08/16 | 359 | 375 | 350 | 372 | 5,093,600 |
2023/08/15 | 353 | 366 | 345 | 360 | 5,850,100 |
2023/08/14 | 357 | 378 | 350 | 350 | 7,710,700 |
2023/08/10 | 362 | 382 | 358 | 361 | 17,455,900 |
2023/08/09 | 342 | 376 | 342 | 370 | 15,726,000 |
2023/08/08 | 325 | 347 | 316 | 341 | 21,347,000 |
2023/08/07 | 295 | 341 | 294 | 339 | 26,071,100 |
2023/08/04 | 279 | 294 | 268 | 291 | 19,376,000 |
2023/08/03 | 242 | 245 | 240 | 243 | 1,934,700 |
2023/08/02 | 246 | 247 | 242 | 243 | 987,100 |
2023/08/01 | 246 | 252 | 246 | 249 | 1,008,100 |
2023/07/31 | 246 | 248 | 243 | 245 | 1,228,000 |
2023/07/28 | 244 | 249 | 241 | 243 | 1,552,100 |
2023/07/27 | 241 | 248 | 241 | 248 | 983,000 |
2023/07/26 | 242 | 245 | 239 | 242 | 1,394,800 |
2023/07/25 | 242 | 243 | 239 | 241 | 1,774,200 |
2023/07/24 | 245 | 246 | 241 | 243 | 1,586,900 |
2023/07/21 | 248 | 249 | 243 | 245 | 1,941,700 |
2023/07/20 | 252 | 254 | 248 | 250 | 1,619,900 |
2023/07/19 | 253 | 255 | 251 | 253 | 1,135,500 |
2023/07/18 | 258 | 258 | 252 | 253 | 1,697,300 |
2023/07/14 | 260 | 264 | 255 | 258 | 1,647,100 |
2023/07/13 | 256 | 261 | 254 | 259 | 1,340,300 |
2023/07/12 | 261 | 262 | 256 | 257 | 1,490,900 |
2023/07/11 | 263 | 266 | 261 | 262 | 820,200 |
2023/07/10 | 259 | 263 | 258 | 260 | 676,400 |
2023/07/07 | 259 | 262 | 257 | 261 | 1,049,300 |
2023/07/06 | 265 | 265 | 261 | 262 | 724,100 |
2023/07/05 | 266 | 267 | 263 | 265 | 723,300 |
2023/07/04 | 263 | 270 | 262 | 267 | 1,758,000 |
2023/07/03 | 267 | 267 | 264 | 265 | 858,500 |
2023/06/30 | 262 | 267 | 258 | 267 | 1,855,300 |
2023/06/29 | 269 | 273 | 264 | 264 | 1,570,400 |
2023/06/28 | 264 | 265 | 259 | 265 | 1,232,800 |
2023/06/27 | 263 | 264 | 259 | 262 | 1,770,200 |
2023/06/26 | 265 | 268 | 262 | 265 | 1,353,800 |
2023/06/23 | 276 | 276 | 265 | 266 | 2,357,900 |
2023/06/22 | 276 | 278 | 272 | 273 | 2,060,500 |
2023/06/21 | 276 | 283 | 272 | 282 | 1,814,400 |
2023/06/20 | 280 | 280 | 270 | 277 | 2,044,300 |
2023/06/19 | 270 | 289 | 270 | 279 | 4,852,800 |
2023/06/16 | 263 | 268 | 262 | 267 | 1,164,500 |
2023/06/15 | 270 | 271 | 263 | 264 | 1,297,800 |
2023/06/14 | 273 | 273 | 267 | 268 | 1,332,200 |
2023/06/13 | 272 | 280 | 265 | 270 | 2,836,600 |
2023/06/12 | 265 | 273 | 262 | 270 | 1,437,800 |
2023/06/09 | 270 | 271 | 265 | 267 | 704,300 |
2023/06/08 | 270 | 270 | 266 | 267 | 967,900 |
2023/06/07 | 270 | 275 | 266 | 271 | 1,186,500 |
2023/06/06 | 267 | 272 | 267 | 270 | 622,400 |
2023/06/05 | 268 | 271 | 264 | 270 | 858,700 |
2023/06/02 | 268 | 271 | 266 | 267 | 860,400 |
2023/06/01 | 264 | 274 | 264 | 272 | 1,085,400 |
2023/05/31 | 260 | 268 | 260 | 266 | 900,400 |
2023/05/30 | 258 | 263 | 256 | 263 | 669,000 |
2023/05/29 | 260 | 262 | 251 | 256 | 1,180,800 |
2023/05/26 | 260 | 261 | 256 | 256 | 1,297,800 |
2023/05/25 | 267 | 268 | 261 | 262 | 1,223,100 |
2023/05/24 | 268 | 270 | 266 | 267 | 521,600 |
2023/05/23 | 272 | 273 | 265 | 267 | 935,700 |
2023/05/22 | 275 | 275 | 267 | 270 | 1,045,200 |
2023/05/19 | 268 | 281 | 267 | 276 | 1,863,800 |
2023/05/18 | 266 | 269 | 263 | 266 | 895,600 |
2023/05/17 | 270 | 270 | 264 | 265 | 1,232,300 |
2023/05/16 | 273 | 279 | 264 | 269 | 2,330,100 |
2023/05/15 | 279 | 281 | 265 | 265 | 2,351,900 |
2023/05/12 | 287 | 290 | 276 | 276 | 2,527,400 |
2023/05/11 | 297 | 306 | 290 | 291 | 2,143,500 |
2023/05/10 | 304 | 309 | 298 | 304 | 2,148,600 |
2023/05/09 | 297 | 308 | 297 | 300 | 1,945,000 |
2023/05/08 | 293 | 300 | 293 | 300 | 1,519,000 |
2023/05/02 | 290 | 294 | 287 | 292 | 670,000 |
2023/05/01 | 290 | 295 | 290 | 293 | 865,500 |
2023/04/28 | 287 | 290 | 283 | 288 | 659,000 |
2023/04/27 | 286 | 290 | 284 | 284 | 609,200 |
2023/04/26 | 292 | 293 | 286 | 288 | 753,200 |
2023/04/25 | 289 | 294 | 289 | 294 | 661,500 |
2023/04/24 | 285 | 295 | 285 | 289 | 776,600 |
2023/04/21 | 287 | 288 | 282 | 285 | 1,014,600 |
2023/04/20 | 290 | 293 | 288 | 290 | 899,800 |
2023/04/19 | 300 | 300 | 290 | 293 | 1,047,300 |
2023/04/18 | 292 | 301 | 292 | 298 | 1,396,200 |
2023/04/17 | 289 | 295 | 284 | 294 | 1,214,600 |
2023/04/14 | 292 | 298 | 289 | 292 | 1,939,700 |
2023/04/13 | 282 | 290 | 277 | 289 | 1,728,800 |
2023/04/12 | 279 | 284 | 277 | 281 | 937,700 |
2023/04/11 | 271 | 281 | 271 | 275 | 1,500,700 |
2023/04/10 | 270 | 273 | 267 | 269 | 659,800 |
2023/04/07 | 272 | 272 | 266 | 267 | 715,700 |
2023/04/06 | 274 | 275 | 269 | 269 | 1,097,100 |
2023/04/05 | 280 | 283 | 276 | 280 | 522,200 |
2023/04/04 | 283 | 283 | 277 | 280 | 464,100 |
2023/04/03 | 274 | 287 | 273 | 283 | 1,523,400 |
2023/03/31 | 280 | 280 | 271 | 272 | 1,216,000 |
2023/03/30 | 280 | 284 | 277 | 279 | 868,000 |
2023/03/29 | 285 | 287 | 280 | 280 | 1,194,600 |
2023/03/28 | 286 | 291 | 284 | 289 | 1,065,300 |
2023/03/27 | 284 | 292 | 283 | 290 | 1,115,100 |
2023/03/24 | 286 | 288 | 281 | 282 | 530,200 |
2023/03/23 | 279 | 290 | 279 | 287 | 1,106,000 |
2023/03/22 | 282 | 284 | 278 | 280 | 739,400 |
2023/03/20 | 285 | 288 | 280 | 280 | 1,038,300 |
2023/03/17 | 271 | 288 | 271 | 288 | 1,202,400 |
2023/03/16 | 265 | 273 | 263 | 270 | 1,064,000 |
2023/03/15 | 286 | 286 | 271 | 272 | 1,370,200 |
2023/03/14 | 288 | 294 | 283 | 283 | 1,074,800 |
2023/03/13 | 274 | 290 | 274 | 288 | 1,962,700 |
2023/03/10 | 290 | 290 | 281 | 281 | 1,025,200 |
2023/03/09 | 287 | 291 | 281 | 291 | 1,242,200 |
2023/03/08 | 288 | 293 | 285 | 288 | 731,900 |
2023/03/07 | 284 | 293 | 283 | 288 | 925,400 |
2023/03/06 | 294 | 298 | 285 | 288 | 1,604,100 |
2023/03/03 | 300 | 302 | 292 | 296 | 1,864,500 |
2023/03/02 | 278 | 298 | 277 | 298 | 2,405,600 |
2023/03/01 | 285 | 290 | 280 | 280 | 1,633,500 |
2023/02/28 | 264 | 286 | 263 | 286 | 5,095,300 |
2023/02/27 | 261 | 266 | 258 | 262 | 1,258,300 |
2023/02/24 | 264 | 268 | 261 | 267 | 917,000 |
2023/02/22 | 261 | 265 | 258 | 265 | 1,510,000 |
2023/02/21 | 273 | 275 | 267 | 267 | 1,483,800 |
2023/02/20 | 275 | 277 | 269 | 273 | 1,466,400 |
2023/02/17 | 268 | 272 | 266 | 271 | 1,238,600 |
2023/02/16 | 270 | 277 | 270 | 273 | 1,712,600 |
2023/02/15 | 275 | 275 | 266 | 268 | 1,367,000 |
2023/02/14 | 279 | 282 | 273 | 276 | 2,036,500 |
2023/02/13 | 282 | 284 | 275 | 280 | 2,125,000 |
2023/02/10 | 286 | 289 | 278 | 286 | 5,716,600 |
2023/02/09 | 277 | 304 | 268 | 289 | 17,076,400 |
2023/02/08 | 269 | 273 | 266 | 269 | 1,914,100 |
2023/02/07 | 268 | 274 | 268 | 271 | 1,325,400 |
2023/02/06 | 274 | 280 | 268 | 271 | 2,390,100 |
2023/02/03 | 265 | 279 | 265 | 273 | 4,674,900 |
2023/02/02 | 268 | 270 | 262 | 265 | 1,517,800 |
2023/02/01 | 262 | 269 | 260 | 267 | 2,605,800 |
2023/01/31 | 255 | 265 | 250 | 262 | 2,816,600 |
2023/01/30 | 260 | 261 | 255 | 258 | 1,659,800 |
2023/01/27 | 255 | 265 | 254 | 258 | 3,621,600 |
2023/01/26 | 255 | 261 | 252 | 253 | 2,212,700 |
2023/01/25 | 250 | 256 | 247 | 255 | 1,106,900 |
2023/01/24 | 260 | 261 | 252 | 252 | 2,017,800 |
2023/01/23 | 253 | 261 | 251 | 260 | 2,543,300 |
2023/01/20 | 243 | 249 | 242 | 247 | 1,449,300 |
2023/01/19 | 246 | 249 | 243 | 245 | 1,461,700 |
2023/01/18 | 243 | 251 | 240 | 249 | 3,140,400 |
2023/01/17 | 240 | 249 | 238 | 242 | 1,330,900 |
2023/01/16 | 236 | 249 | 236 | 243 | 1,901,400 |
2023/01/13 | 239 | 241 | 235 | 238 | 938,800 |
2023/01/12 | 243 | 246 | 237 | 240 | 1,068,200 |
2023/01/11 | 236 | 241 | 232 | 240 | 2,693,300 |
2023/01/10 | 232 | 235 | 229 | 230 | 1,234,900 |
2023/01/06 | 235 | 235 | 228 | 231 | 2,643,400 |
2023/01/05 | 240 | 245 | 237 | 237 | 1,865,100 |
2023/01/04 | 240 | 251 | 238 | 244 | 1,990,900 |