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 |
|---|---|---|---|---|---|
| 2024/12/30 | 339 | 345 | 323 | 325 | 4,803,900 |
| 2024/12/27 | 327 | 339 | 323 | 339 | 8,491,900 |
| 2024/12/26 | 307 | 311 | 302 | 307 | 2,278,200 |
| 2024/12/25 | 309 | 313 | 304 | 307 | 2,223,300 |
| 2024/12/24 | 306 | 309 | 297 | 306 | 2,574,900 |
| 2024/12/23 | 308 | 314 | 305 | 307 | 2,367,000 |
| 2024/12/20 | 309 | 312 | 305 | 306 | 2,052,200 |
| 2024/12/19 | 315 | 318 | 307 | 311 | 3,489,600 |
| 2024/12/18 | 322 | 329 | 318 | 320 | 2,396,900 |
| 2024/12/17 | 327 | 328 | 317 | 323 | 2,208,100 |
| 2024/12/16 | 334 | 335 | 322 | 328 | 2,710,800 |
| 2024/12/13 | 331 | 342 | 329 | 335 | 3,150,500 |
| 2024/12/12 | 323 | 333 | 321 | 326 | 3,593,300 |
| 2024/12/11 | 317 | 323 | 309 | 319 | 5,425,000 |
| 2024/12/10 | 335 | 335 | 319 | 320 | 6,707,800 |
| 2024/12/09 | 340 | 349 | 335 | 343 | 3,730,400 |
| 2024/12/06 | 347 | 348 | 336 | 342 | 4,416,900 |
| 2024/12/05 | 341 | 361 | 338 | 349 | 7,808,800 |
| 2024/12/04 | 344 | 351 | 337 | 341 | 5,804,300 |
| 2024/12/03 | 340 | 352 | 325 | 338 | 9,623,100 |
| 2024/12/02 | 336 | 344 | 331 | 339 | 6,129,500 |
| 2024/11/29 | 334 | 349 | 332 | 341 | 6,077,100 |
| 2024/11/28 | 329 | 348 | 326 | 336 | 6,789,700 |
| 2024/11/27 | 338 | 338 | 320 | 336 | 6,414,400 |
| 2024/11/26 | 324 | 335 | 318 | 335 | 5,587,800 |
| 2024/11/25 | 317 | 329 | 313 | 323 | 6,622,500 |
| 2024/11/22 | 304 | 313 | 302 | 308 | 4,923,800 |
| 2024/11/21 | 284 | 308 | 284 | 307 | 6,635,700 |
| 2024/11/20 | 284 | 298 | 284 | 287 | 6,179,200 |
| 2024/11/19 | 266 | 282 | 264 | 282 | 4,459,200 |
| 2024/11/18 | 263 | 273 | 261 | 268 | 3,104,000 |
| 2024/11/15 | 254 | 264 | 251 | 260 | 3,665,000 |
| 2024/11/14 | 261 | 263 | 257 | 257 | 2,732,200 |
| 2024/11/13 | 248 | 264 | 247 | 262 | 4,665,000 |
| 2024/11/12 | 251 | 261 | 250 | 251 | 3,954,900 |
| 2024/11/11 | 248 | 255 | 246 | 253 | 2,654,400 |
| 2024/11/08 | 241 | 249 | 240 | 249 | 4,589,000 |
| 2024/11/07 | 255 | 255 | 233 | 237 | 7,920,300 |
| 2024/11/06 | 240 | 245 | 237 | 241 | 3,905,300 |
| 2024/11/05 | 238 | 239 | 234 | 238 | 1,374,200 |
| 2024/11/01 | 235 | 239 | 234 | 236 | 1,805,800 |
| 2024/10/31 | 237 | 240 | 236 | 239 | 1,096,100 |
| 2024/10/30 | 238 | 240 | 233 | 239 | 1,655,400 |
| 2024/10/29 | 231 | 239 | 230 | 238 | 1,900,300 |
| 2024/10/28 | 220 | 230 | 218 | 229 | 1,731,400 |
| 2024/10/25 | 228 | 230 | 220 | 220 | 2,953,400 |
| 2024/10/24 | 222 | 228 | 222 | 228 | 1,475,000 |
| 2024/10/23 | 227 | 229 | 224 | 224 | 1,742,400 |
| 2024/10/22 | 235 | 235 | 227 | 227 | 2,662,200 |
| 2024/10/21 | 228 | 236 | 227 | 236 | 1,375,400 |
| 2024/10/18 | 229 | 232 | 228 | 229 | 1,068,900 |
| 2024/10/17 | 231 | 234 | 229 | 229 | 1,793,200 |
| 2024/10/16 | 232 | 237 | 229 | 232 | 2,062,700 |
| 2024/10/15 | 235 | 237 | 229 | 236 | 2,143,400 |
| 2024/10/11 | 234 | 238 | 232 | 237 | 1,000,300 |
| 2024/10/10 | 235 | 238 | 232 | 234 | 1,389,500 |
| 2024/10/09 | 231 | 236 | 230 | 235 | 1,339,600 |
| 2024/10/08 | 233 | 233 | 229 | 230 | 2,111,200 |
| 2024/10/07 | 237 | 237 | 233 | 234 | 1,540,100 |
| 2024/10/04 | 234 | 237 | 232 | 234 | 1,247,200 |
| 2024/10/03 | 236 | 238 | 232 | 233 | 1,599,300 |
| 2024/10/02 | 235 | 238 | 233 | 234 | 2,191,700 |
| 2024/10/01 | 238 | 241 | 234 | 239 | 1,120,200 |
| 2024/09/30 | 235 | 242 | 234 | 235 | 2,354,800 |
| 2024/09/27 | 241 | 245 | 240 | 243 | 1,266,500 |
| 2024/09/26 | 238 | 242 | 238 | 242 | 883,100 |
| 2024/09/25 | 239 | 242 | 237 | 238 | 819,900 |
| 2024/09/24 | 247 | 247 | 240 | 240 | 1,321,500 |
| 2024/09/20 | 248 | 249 | 245 | 247 | 1,224,300 |
| 2024/09/19 | 240 | 247 | 238 | 245 | 1,618,100 |
| 2024/09/18 | 240 | 241 | 232 | 235 | 1,766,500 |
| 2024/09/17 | 242 | 242 | 233 | 238 | 1,599,100 |
| 2024/09/13 | 246 | 247 | 239 | 241 | 1,755,700 |
| 2024/09/12 | 250 | 250 | 243 | 248 | 2,295,400 |
| 2024/09/11 | 253 | 254 | 242 | 244 | 2,455,100 |
| 2024/09/10 | 254 | 258 | 251 | 255 | 1,271,700 |
| 2024/09/09 | 246 | 258 | 245 | 254 | 2,850,600 |
| 2024/09/06 | 264 | 265 | 254 | 257 | 2,278,200 |
| 2024/09/05 | 261 | 271 | 260 | 263 | 2,595,500 |
| 2024/09/04 | 265 | 269 | 261 | 265 | 3,807,900 |
| 2024/09/03 | 261 | 280 | 260 | 276 | 4,454,200 |
| 2024/09/02 | 267 | 267 | 257 | 262 | 2,287,800 |
| 2024/08/30 | 265 | 267 | 261 | 265 | 2,047,600 |
| 2024/08/29 | 262 | 268 | 260 | 266 | 1,951,400 |
| 2024/08/28 | 269 | 273 | 266 | 267 | 2,357,000 |
| 2024/08/27 | 269 | 274 | 263 | 271 | 3,995,700 |
| 2024/08/26 | 259 | 272 | 258 | 270 | 5,336,700 |
| 2024/08/23 | 251 | 252 | 246 | 252 | 2,245,900 |
| 2024/08/22 | 246 | 256 | 244 | 251 | 2,990,800 |
| 2024/08/21 | 240 | 250 | 239 | 246 | 3,202,000 |
| 2024/08/20 | 234 | 243 | 233 | 241 | 3,385,600 |
| 2024/08/19 | 231 | 237 | 229 | 230 | 2,360,600 |
| 2024/08/16 | 229 | 233 | 229 | 233 | 2,120,900 |
| 2024/08/15 | 229 | 231 | 227 | 228 | 1,932,800 |
| 2024/08/14 | 226 | 234 | 225 | 232 | 3,219,500 |
| 2024/08/13 | 226 | 228 | 221 | 224 | 3,378,900 |
| 2024/08/09 | 230 | 233 | 218 | 225 | 4,586,200 |
| 2024/08/08 | 223 | 236 | 217 | 226 | 7,007,600 |
| 2024/08/07 | 238 | 240 | 217 | 222 | 11,630,200 |
| 2024/08/06 | 216 | 230 | 214 | 230 | 3,955,800 |
| 2024/08/05 | 215 | 224 | 190 | 194 | 7,346,900 |
| 2024/08/02 | 240 | 240 | 231 | 232 | 4,333,400 |
| 2024/08/01 | 258 | 261 | 252 | 253 | 1,955,600 |
| 2024/07/31 | 258 | 259 | 252 | 258 | 2,616,700 |
| 2024/07/30 | 266 | 269 | 260 | 262 | 969,900 |
| 2024/07/29 | 264 | 266 | 262 | 265 | 788,600 |
| 2024/07/26 | 258 | 265 | 256 | 263 | 1,567,500 |
| 2024/07/25 | 261 | 264 | 257 | 257 | 2,565,200 |
| 2024/07/24 | 270 | 274 | 264 | 264 | 1,505,600 |
| 2024/07/23 | 268 | 271 | 266 | 271 | 1,276,400 |
| 2024/07/22 | 267 | 267 | 262 | 266 | 2,250,500 |
| 2024/07/19 | 274 | 275 | 266 | 266 | 2,278,000 |
| 2024/07/18 | 273 | 279 | 273 | 277 | 1,280,800 |
| 2024/07/17 | 273 | 276 | 269 | 276 | 2,151,500 |
| 2024/07/16 | 272 | 272 | 265 | 268 | 2,160,700 |
| 2024/07/12 | 267 | 276 | 267 | 271 | 3,006,400 |
| 2024/07/11 | 267 | 270 | 265 | 268 | 2,178,500 |
| 2024/07/10 | 276 | 278 | 270 | 270 | 1,190,300 |
| 2024/07/09 | 278 | 279 | 274 | 278 | 729,300 |
| 2024/07/08 | 274 | 279 | 271 | 279 | 1,160,500 |
| 2024/07/05 | 271 | 276 | 271 | 275 | 1,301,700 |
| 2024/07/04 | 273 | 274 | 269 | 269 | 760,600 |
| 2024/07/03 | 272 | 274 | 268 | 270 | 790,100 |
| 2024/07/02 | 267 | 271 | 264 | 271 | 1,893,200 |
| 2024/07/01 | 279 | 280 | 268 | 268 | 2,305,900 |
| 2024/06/28 | 283 | 285 | 279 | 279 | 894,700 |
| 2024/06/27 | 284 | 287 | 281 | 283 | 1,244,500 |
| 2024/06/26 | 282 | 286 | 280 | 284 | 1,562,800 |
| 2024/06/25 | 275 | 279 | 275 | 279 | 611,400 |
| 2024/06/24 | 273 | 278 | 271 | 275 | 829,800 |
| 2024/06/21 | 271 | 278 | 271 | 273 | 1,172,400 |
| 2024/06/20 | 271 | 273 | 269 | 271 | 579,600 |
| 2024/06/19 | 268 | 274 | 267 | 271 | 959,900 |
| 2024/06/18 | 270 | 272 | 266 | 267 | 720,400 |
| 2024/06/17 | 271 | 271 | 265 | 267 | 1,848,900 |
| 2024/06/14 | 270 | 274 | 270 | 272 | 623,600 |
| 2024/06/13 | 274 | 277 | 271 | 272 | 1,240,900 |
| 2024/06/12 | 275 | 281 | 271 | 274 | 2,165,000 |
| 2024/06/11 | 277 | 282 | 273 | 280 | 1,492,300 |
| 2024/06/10 | 275 | 278 | 271 | 277 | 1,673,400 |
| 2024/06/07 | 280 | 281 | 275 | 275 | 1,270,800 |
| 2024/06/06 | 289 | 289 | 278 | 279 | 1,907,400 |
| 2024/06/05 | 293 | 296 | 286 | 286 | 1,402,700 |
| 2024/06/04 | 288 | 295 | 287 | 295 | 1,930,600 |
| 2024/06/03 | 289 | 289 | 282 | 285 | 1,740,800 |
| 2024/05/31 | 282 | 289 | 282 | 288 | 1,765,500 |
| 2024/05/30 | 281 | 285 | 276 | 281 | 2,129,600 |
| 2024/05/29 | 288 | 289 | 283 | 285 | 1,564,300 |
| 2024/05/28 | 292 | 299 | 290 | 291 | 1,566,000 |
| 2024/05/27 | 296 | 296 | 289 | 293 | 1,548,700 |
| 2024/05/24 | 299 | 300 | 292 | 294 | 3,204,100 |
| 2024/05/23 | 318 | 319 | 301 | 302 | 4,349,800 |
| 2024/05/22 | 318 | 339 | 314 | 318 | 4,947,400 |
| 2024/05/21 | 306 | 336 | 302 | 321 | 12,967,000 |
| 2024/05/20 | 302 | 303 | 298 | 303 | 1,582,100 |
| 2024/05/17 | 300 | 303 | 298 | 301 | 1,591,500 |
| 2024/05/16 | 311 | 314 | 299 | 303 | 2,878,500 |
| 2024/05/15 | 303 | 312 | 300 | 306 | 2,659,600 |
| 2024/05/14 | 297 | 306 | 297 | 301 | 2,938,500 |
| 2024/05/13 | 322 | 324 | 297 | 297 | 6,510,200 |
| 2024/05/10 | 318 | 332 | 309 | 327 | 15,264,900 |
| 2024/05/09 | 291 | 292 | 284 | 286 | 2,591,100 |
| 2024/05/08 | 286 | 295 | 284 | 288 | 1,898,600 |
| 2024/05/07 | 276 | 285 | 276 | 283 | 1,860,600 |
| 2024/05/02 | 272 | 275 | 269 | 270 | 1,090,400 |
| 2024/05/01 | 270 | 276 | 268 | 274 | 1,117,800 |
| 2024/04/30 | 276 | 276 | 271 | 274 | 745,300 |
| 2024/04/26 | 267 | 274 | 266 | 270 | 921,200 |
| 2024/04/25 | 272 | 273 | 267 | 268 | 900,300 |
| 2024/04/24 | 278 | 283 | 274 | 274 | 1,177,100 |
| 2024/04/23 | 277 | 279 | 270 | 274 | 949,300 |
| 2024/04/22 | 267 | 276 | 267 | 275 | 1,183,100 |
| 2024/04/19 | 273 | 273 | 260 | 264 | 2,424,200 |
| 2024/04/18 | 267 | 277 | 267 | 273 | 1,627,800 |
| 2024/04/17 | 279 | 281 | 267 | 271 | 2,456,400 |
| 2024/04/16 | 286 | 287 | 273 | 281 | 3,977,800 |
| 2024/04/15 | 293 | 296 | 290 | 291 | 1,190,700 |
| 2024/04/12 | 298 | 301 | 295 | 298 | 1,083,600 |
| 2024/04/11 | 296 | 301 | 294 | 299 | 1,198,900 |
| 2024/04/10 | 304 | 309 | 300 | 300 | 1,006,900 |
| 2024/04/09 | 307 | 308 | 302 | 304 | 1,103,300 |
| 2024/04/08 | 298 | 307 | 297 | 306 | 2,225,400 |
| 2024/04/05 | 290 | 299 | 289 | 294 | 1,526,100 |
| 2024/04/04 | 300 | 300 | 294 | 295 | 1,235,800 |
| 2024/04/03 | 299 | 302 | 294 | 295 | 2,711,400 |
| 2024/04/02 | 318 | 320 | 301 | 302 | 4,268,600 |
| 2024/04/01 | 329 | 329 | 317 | 317 | 2,187,200 |
| 2024/03/29 | 315 | 326 | 314 | 325 | 2,385,300 |
| 2024/03/28 | 317 | 320 | 314 | 314 | 921,800 |
| 2024/03/27 | 312 | 321 | 311 | 316 | 1,498,200 |
| 2024/03/26 | 319 | 319 | 311 | 314 | 1,524,100 |
| 2024/03/25 | 320 | 327 | 315 | 317 | 2,120,900 |
| 2024/03/22 | 317 | 324 | 313 | 320 | 2,282,100 |
| 2024/03/21 | 317 | 320 | 315 | 317 | 1,747,400 |
| 2024/03/19 | 317 | 318 | 306 | 310 | 2,872,500 |
| 2024/03/18 | 314 | 321 | 313 | 318 | 1,756,700 |
| 2024/03/15 | 311 | 314 | 307 | 310 | 1,283,700 |
| 2024/03/14 | 311 | 316 | 307 | 315 | 1,832,400 |
| 2024/03/13 | 321 | 322 | 311 | 312 | 1,543,700 |
| 2024/03/12 | 309 | 323 | 307 | 320 | 1,902,800 |
| 2024/03/11 | 308 | 313 | 307 | 309 | 2,201,700 |
| 2024/03/08 | 316 | 319 | 312 | 313 | 2,415,400 |
| 2024/03/07 | 332 | 337 | 315 | 317 | 3,607,100 |
| 2024/03/06 | 316 | 337 | 314 | 331 | 4,391,200 |
| 2024/03/05 | 326 | 330 | 317 | 318 | 3,852,500 |
| 2024/03/04 | 336 | 339 | 320 | 329 | 5,767,000 |
| 2024/03/01 | 333 | 339 | 327 | 338 | 2,940,200 |
| 2024/02/29 | 334 | 337 | 331 | 334 | 1,461,500 |
| 2024/02/28 | 343 | 350 | 335 | 336 | 2,284,400 |
| 2024/02/27 | 342 | 356 | 336 | 345 | 4,486,800 |
| 2024/02/26 | 323 | 339 | 319 | 336 | 2,783,200 |
| 2024/02/22 | 338 | 339 | 321 | 322 | 2,927,000 |
| 2024/02/21 | 341 | 341 | 330 | 334 | 2,163,800 |
| 2024/02/20 | 345 | 347 | 336 | 336 | 2,430,100 |
| 2024/02/19 | 336 | 351 | 329 | 348 | 5,057,000 |
| 2024/02/16 | 316 | 331 | 310 | 328 | 4,231,700 |
| 2024/02/15 | 334 | 334 | 312 | 312 | 4,088,700 |
| 2024/02/14 | 327 | 337 | 317 | 326 | 5,975,100 |
| 2024/02/13 | 347 | 355 | 332 | 335 | 8,962,100 |
| 2024/02/09 | 337 | 372 | 332 | 340 | 21,347,900 |
| 2024/02/08 | 317 | 326 | 309 | 321 | 6,067,100 |
| 2024/02/07 | 320 | 321 | 312 | 319 | 3,789,700 |
| 2024/02/06 | 313 | 325 | 311 | 320 | 3,774,400 |
| 2024/02/05 | 312 | 319 | 307 | 314 | 3,311,800 |
| 2024/02/02 | 300 | 311 | 296 | 310 | 3,119,400 |
| 2024/02/01 | 296 | 303 | 294 | 302 | 3,694,400 |
| 2024/01/31 | 308 | 308 | 293 | 296 | 7,749,100 |
| 2024/01/30 | 304 | 320 | 303 | 315 | 6,619,800 |
| 2024/01/29 | 303 | 304 | 293 | 298 | 3,566,800 |
| 2024/01/26 | 294 | 307 | 294 | 302 | 3,555,800 |
| 2024/01/25 | 295 | 298 | 287 | 296 | 2,551,900 |
| 2024/01/24 | 290 | 296 | 290 | 296 | 1,286,000 |
| 2024/01/23 | 295 | 299 | 292 | 293 | 2,577,500 |
| 2024/01/22 | 288 | 297 | 282 | 294 | 2,763,900 |
| 2024/01/19 | 285 | 290 | 283 | 286 | 1,701,700 |
| 2024/01/18 | 286 | 288 | 281 | 284 | 3,038,100 |
| 2024/01/17 | 292 | 295 | 283 | 285 | 5,094,800 |
| 2024/01/16 | 291 | 307 | 291 | 295 | 4,321,400 |
| 2024/01/15 | 298 | 298 | 287 | 292 | 5,290,400 |
| 2024/01/12 | 275 | 293 | 274 | 292 | 8,285,200 |
| 2024/01/11 | 269 | 271 | 264 | 270 | 3,338,300 |
| 2024/01/10 | 267 | 282 | 265 | 269 | 7,281,400 |
| 2024/01/09 | 248 | 269 | 248 | 267 | 5,689,700 |
| 2024/01/05 | 248 | 250 | 245 | 249 | 1,880,100 |
| 2024/01/04 | 238 | 251 | 237 | 250 | 1,981,800 |