ベース(4481)の株価時系列情報
ベース(4481)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 |
|---|---|---|---|---|---|
| 2026/07/31 | 3,285 | 3,290 | 3,210 | 3,215 | 68,100 |
| 2026/07/30 | 3,275 | 3,290 | 3,230 | 3,275 | 95,500 |
| 2026/07/29 | 3,210 | 3,285 | 3,185 | 3,260 | 133,200 |
| 2026/07/28 | 3,200 | 3,210 | 3,175 | 3,200 | 82,300 |
| 2026/07/27 | 3,115 | 3,195 | 3,115 | 3,195 | 145,600 |
| 2026/07/24 | 3,075 | 3,110 | 3,055 | 3,095 | 50,900 |
| 2026/07/23 | 3,070 | 3,095 | 3,060 | 3,075 | 80,100 |
| 2026/07/22 | 3,115 | 3,120 | 3,070 | 3,085 | 97,500 |
| 2026/07/21 | 3,130 | 3,165 | 3,115 | 3,115 | 61,100 |
| 2026/07/17 | 3,110 | 3,145 | 3,085 | 3,105 | 124,300 |
| 2026/07/16 | 3,140 | 3,170 | 3,110 | 3,110 | 75,700 |
| 2026/07/15 | 3,140 | 3,145 | 3,100 | 3,140 | 68,600 |
| 2026/07/14 | 3,145 | 3,165 | 3,115 | 3,135 | 113,000 |
| 2026/07/13 | 3,105 | 3,165 | 3,095 | 3,160 | 144,100 |
| 2026/07/10 | 3,095 | 3,115 | 3,075 | 3,105 | 100,200 |
| 2026/07/09 | 3,085 | 3,105 | 3,060 | 3,070 | 88,400 |
| 2026/07/08 | 3,085 | 3,115 | 3,065 | 3,085 | 117,100 |
| 2026/07/07 | 3,040 | 3,090 | 3,015 | 3,080 | 123,200 |
| 2026/07/06 | 2,988 | 3,045 | 2,979 | 3,025 | 166,900 |
| 2026/07/03 | 2,940 | 2,969 | 2,916 | 2,963 | 199,500 |
| 2026/07/02 | 2,876 | 2,920 | 2,865 | 2,907 | 220,200 |
| 2026/07/01 | 2,870 | 2,880 | 2,854 | 2,866 | 96,700 |
| 2026/06/30 | 2,856 | 2,876 | 2,848 | 2,864 | 113,900 |
| 2026/06/29 | 2,830 | 2,863 | 2,817 | 2,863 | 360,800 |
| 2026/06/26 | 2,855 | 2,876 | 2,847 | 2,865 | 312,100 |
| 2026/06/25 | 2,862 | 2,868 | 2,851 | 2,854 | 157,300 |
| 2026/06/24 | 2,851 | 2,883 | 2,847 | 2,850 | 161,000 |
| 2026/06/23 | 2,873 | 2,873 | 2,839 | 2,839 | 260,600 |
| 2026/06/22 | 2,866 | 2,891 | 2,853 | 2,874 | 164,400 |
| 2026/06/19 | 2,898 | 2,898 | 2,847 | 2,847 | 316,300 |
| 2026/06/18 | 2,888 | 2,914 | 2,863 | 2,903 | 157,500 |
| 2026/06/17 | 2,850 | 2,888 | 2,845 | 2,865 | 154,800 |
| 2026/06/16 | 2,871 | 2,871 | 2,834 | 2,853 | 197,800 |
| 2026/06/15 | 2,879 | 2,893 | 2,867 | 2,880 | 164,400 |
| 2026/06/12 | 2,900 | 2,904 | 2,843 | 2,844 | 349,300 |
| 2026/06/11 | 2,940 | 2,940 | 2,879 | 2,889 | 237,300 |
| 2026/06/10 | 2,944 | 2,956 | 2,910 | 2,947 | 167,700 |
| 2026/06/09 | 2,990 | 2,993 | 2,938 | 2,942 | 209,500 |
| 2026/06/08 | 2,991 | 3,005 | 2,966 | 2,972 | 180,000 |
| 2026/06/05 | 2,999 | 3,050 | 2,999 | 3,015 | 84,600 |
| 2026/06/04 | 3,035 | 3,035 | 2,980 | 2,988 | 209,600 |
| 2026/06/03 | 3,090 | 3,115 | 3,045 | 3,045 | 128,500 |
| 2026/06/02 | 3,105 | 3,115 | 3,055 | 3,100 | 120,600 |
| 2026/06/01 | 3,125 | 3,140 | 3,100 | 3,115 | 74,200 |
| 2026/05/29 | 3,080 | 3,140 | 3,065 | 3,100 | 91,100 |
| 2026/05/28 | 3,060 | 3,080 | 3,035 | 3,065 | 107,900 |
| 2026/05/27 | 3,040 | 3,055 | 3,030 | 3,055 | 77,700 |
| 2026/05/26 | 3,055 | 3,070 | 3,040 | 3,050 | 58,800 |
| 2026/05/25 | 3,125 | 3,125 | 3,035 | 3,050 | 116,000 |
| 2026/05/22 | 3,125 | 3,140 | 3,100 | 3,110 | 60,900 |
| 2026/05/21 | 3,110 | 3,145 | 3,090 | 3,135 | 62,600 |
| 2026/05/20 | 3,150 | 3,150 | 3,040 | 3,075 | 121,000 |
| 2026/05/19 | 3,125 | 3,160 | 3,095 | 3,155 | 110,600 |
| 2026/05/18 | 3,145 | 3,145 | 3,015 | 3,060 | 252,700 |
| 2026/05/15 | 3,170 | 3,185 | 3,130 | 3,135 | 97,000 |
| 2026/05/14 | 3,210 | 3,210 | 3,140 | 3,160 | 96,000 |
| 2026/05/13 | 3,210 | 3,225 | 3,195 | 3,210 | 63,300 |
| 2026/05/12 | 3,245 | 3,245 | 3,215 | 3,220 | 55,000 |
| 2026/05/11 | 3,230 | 3,255 | 3,225 | 3,240 | 55,400 |
| 2026/05/08 | 3,205 | 3,250 | 3,200 | 3,220 | 63,600 |
| 2026/05/07 | 3,220 | 3,230 | 3,190 | 3,190 | 66,500 |
| 2026/05/01 | 3,200 | 3,205 | 3,155 | 3,165 | 87,600 |
| 2026/04/30 | 3,210 | 3,250 | 3,180 | 3,210 | 85,000 |
| 2026/04/28 | 3,195 | 3,220 | 3,175 | 3,220 | 73,500 |
| 2026/04/27 | 3,220 | 3,230 | 3,165 | 3,175 | 136,400 |
| 2026/04/24 | 3,265 | 3,275 | 3,225 | 3,225 | 53,900 |
| 2026/04/23 | 3,360 | 3,360 | 3,255 | 3,265 | 73,800 |
| 2026/04/22 | 3,370 | 3,385 | 3,340 | 3,340 | 44,700 |
| 2026/04/21 | 3,410 | 3,420 | 3,370 | 3,370 | 34,600 |
| 2026/04/20 | 3,450 | 3,450 | 3,390 | 3,400 | 55,300 |
| 2026/04/17 | 3,380 | 3,425 | 3,380 | 3,420 | 57,400 |
| 2026/04/16 | 3,390 | 3,430 | 3,380 | 3,395 | 86,100 |
| 2026/04/15 | 3,340 | 3,390 | 3,340 | 3,370 | 58,300 |
| 2026/04/14 | 3,330 | 3,350 | 3,295 | 3,310 | 36,300 |
| 2026/04/13 | 3,300 | 3,315 | 3,265 | 3,300 | 54,100 |
| 2026/04/10 | 3,350 | 3,355 | 3,300 | 3,300 | 78,300 |
| 2026/04/09 | 3,410 | 3,410 | 3,335 | 3,345 | 96,200 |
| 2026/04/08 | 3,390 | 3,405 | 3,380 | 3,400 | 71,100 |
| 2026/04/07 | 3,345 | 3,375 | 3,330 | 3,350 | 41,700 |
| 2026/04/06 | 3,345 | 3,355 | 3,325 | 3,345 | 55,000 |
| 2026/04/03 | 3,285 | 3,345 | 3,285 | 3,310 | 68,700 |
| 2026/03/27 | 3,155 | 3,240 | 3,155 | 3,225 | 95,900 |
| 2026/03/26 | 3,190 | 3,190 | 3,130 | 3,155 | 69,000 |
| 2026/03/25 | 3,155 | 3,195 | 3,150 | 3,195 | 42,700 |
| 2026/03/24 | 3,125 | 3,160 | 3,105 | 3,150 | 62,800 |
| 2026/03/23 | 3,120 | 3,120 | 3,055 | 3,055 | 127,100 |
| 2026/03/19 | 3,250 | 3,260 | 3,170 | 3,170 | 166,700 |
| 2026/03/18 | 3,285 | 3,300 | 3,250 | 3,285 | 62,200 |
| 2026/03/17 | 3,285 | 3,325 | 3,250 | 3,255 | 81,900 |
| 2026/03/16 | 3,280 | 3,300 | 3,245 | 3,255 | 61,500 |
| 2026/03/13 | 3,270 | 3,320 | 3,255 | 3,275 | 44,200 |
| 2026/03/12 | 3,360 | 3,360 | 3,285 | 3,295 | 62,400 |
| 2026/03/11 | 3,350 | 3,395 | 3,330 | 3,360 | 61,500 |
| 2026/03/10 | 3,350 | 3,370 | 3,305 | 3,335 | 71,600 |
| 2026/03/09 | 3,260 | 3,340 | 3,230 | 3,320 | 131,300 |
| 2026/03/06 | 3,300 | 3,365 | 3,270 | 3,350 | 51,800 |
| 2026/03/05 | 3,330 | 3,330 | 3,260 | 3,280 | 68,800 |
| 2026/03/04 | 3,245 | 3,280 | 3,180 | 3,225 | 102,800 |
| 2026/03/03 | 3,380 | 3,380 | 3,280 | 3,280 | 100,100 |
| 2026/03/02 | 3,320 | 3,385 | 3,295 | 3,370 | 93,300 |
| 2026/02/27 | 3,285 | 3,350 | 3,265 | 3,350 | 94,400 |
| 2026/02/26 | 3,220 | 3,310 | 3,220 | 3,285 | 81,700 |
| 2026/02/25 | 3,200 | 3,245 | 3,195 | 3,220 | 128,300 |
| 2026/02/24 | 3,210 | 3,230 | 3,180 | 3,195 | 92,400 |
| 2026/02/20 | 3,205 | 3,225 | 3,190 | 3,210 | 67,900 |
| 2026/02/19 | 3,235 | 3,255 | 3,175 | 3,205 | 107,300 |
| 2026/02/18 | 3,200 | 3,260 | 3,195 | 3,225 | 91,300 |
| 2026/02/17 | 3,265 | 3,295 | 3,165 | 3,180 | 161,300 |
| 2026/02/16 | 3,455 | 3,455 | 3,225 | 3,240 | 409,600 |
| 2026/02/13 | 3,035 | 3,075 | 2,951 | 2,951 | 77,200 |
| 2026/02/12 | 3,095 | 3,095 | 3,035 | 3,035 | 33,200 |
| 2026/02/10 | 3,015 | 3,065 | 3,010 | 3,060 | 39,100 |
| 2026/02/09 | 3,010 | 3,020 | 2,957 | 2,993 | 75,400 |
| 2026/02/06 | 3,000 | 3,010 | 2,977 | 3,010 | 46,200 |
| 2026/02/05 | 2,990 | 3,050 | 2,980 | 3,040 | 37,300 |
| 2026/02/04 | 3,050 | 3,065 | 3,000 | 3,010 | 41,900 |
| 2026/02/03 | 3,030 | 3,075 | 3,020 | 3,065 | 34,100 |
| 2026/02/02 | 3,040 | 3,075 | 3,020 | 3,020 | 44,400 |
| 2026/01/30 | 3,070 | 3,075 | 3,010 | 3,035 | 36,400 |
| 2026/01/29 | 3,080 | 3,080 | 2,991 | 3,055 | 64,700 |
| 2026/01/28 | 3,160 | 3,160 | 3,060 | 3,075 | 51,200 |
| 2026/01/27 | 3,185 | 3,225 | 3,140 | 3,160 | 24,200 |
| 2026/01/26 | 3,245 | 3,255 | 3,170 | 3,170 | 34,500 |
| 2026/01/23 | 3,255 | 3,285 | 3,245 | 3,245 | 24,200 |
| 2026/01/22 | 3,260 | 3,270 | 3,240 | 3,255 | 19,800 |
| 2026/01/21 | 3,250 | 3,280 | 3,245 | 3,255 | 27,400 |
| 2026/01/20 | 3,315 | 3,340 | 3,265 | 3,285 | 30,700 |
| 2026/01/19 | 3,360 | 3,365 | 3,330 | 3,350 | 23,300 |
| 2026/01/16 | 3,350 | 3,390 | 3,320 | 3,360 | 28,400 |
| 2026/01/15 | 3,305 | 3,355 | 3,305 | 3,350 | 26,900 |
| 2026/01/14 | 3,290 | 3,350 | 3,285 | 3,335 | 42,900 |
| 2026/01/13 | 3,315 | 3,320 | 3,275 | 3,300 | 38,800 |
| 2026/01/09 | 3,285 | 3,305 | 3,265 | 3,295 | 26,100 |
| 2026/01/08 | 3,265 | 3,305 | 3,245 | 3,275 | 28,300 |
| 2026/01/07 | 3,250 | 3,295 | 3,230 | 3,265 | 31,800 |
| 2026/01/06 | 3,205 | 3,265 | 3,200 | 3,250 | 31,800 |
| 2026/01/05 | 3,205 | 3,235 | 3,200 | 3,205 | 31,400 |
| 2025/12/30 | 3,250 | 3,250 | 3,200 | 3,205 | 17,700 |
| 2025/12/29 | 3,255 | 3,260 | 3,210 | 3,240 | 39,400 |
| 2025/12/26 | 3,280 | 3,290 | 3,260 | 3,290 | 62,400 |
| 2025/12/25 | 3,250 | 3,295 | 3,245 | 3,275 | 30,000 |
| 2025/12/24 | 3,260 | 3,260 | 3,235 | 3,250 | 21,200 |
| 2025/12/23 | 3,210 | 3,265 | 3,210 | 3,260 | 29,200 |
| 2025/12/22 | 3,280 | 3,280 | 3,215 | 3,245 | 36,200 |
| 2025/12/19 | 3,225 | 3,255 | 3,200 | 3,245 | 42,700 |
| 2025/12/18 | 3,190 | 3,260 | 3,190 | 3,225 | 32,200 |
| 2025/12/17 | 3,190 | 3,220 | 3,185 | 3,200 | 18,400 |
| 2025/12/16 | 3,265 | 3,265 | 3,190 | 3,190 | 37,000 |
| 2025/12/15 | 3,165 | 3,270 | 3,165 | 3,265 | 41,600 |
| 2025/12/12 | 3,180 | 3,185 | 3,155 | 3,185 | 29,700 |
| 2025/12/11 | 3,205 | 3,210 | 3,120 | 3,140 | 43,500 |
| 2025/12/10 | 3,225 | 3,240 | 3,205 | 3,205 | 38,600 |
| 2025/12/09 | 3,220 | 3,240 | 3,200 | 3,220 | 34,300 |
| 2025/12/08 | 3,230 | 3,270 | 3,205 | 3,220 | 47,500 |
| 2025/12/05 | 3,200 | 3,225 | 3,180 | 3,210 | 42,500 |
| 2025/12/04 | 3,250 | 3,280 | 3,190 | 3,230 | 57,500 |
| 2025/12/03 | 3,235 | 3,275 | 3,180 | 3,255 | 59,100 |
| 2025/12/02 | 3,315 | 3,315 | 3,205 | 3,205 | 39,400 |
| 2025/12/01 | 3,405 | 3,440 | 3,305 | 3,315 | 40,600 |
| 2025/11/28 | 3,385 | 3,410 | 3,380 | 3,405 | 32,900 |
| 2025/11/27 | 3,465 | 3,470 | 3,385 | 3,390 | 33,000 |
| 2025/11/26 | 3,410 | 3,470 | 3,410 | 3,455 | 51,700 |
| 2025/11/25 | 3,405 | 3,445 | 3,390 | 3,415 | 40,000 |
| 2025/11/21 | 3,250 | 3,435 | 3,250 | 3,405 | 70,400 |
| 2025/11/20 | 3,245 | 3,280 | 3,235 | 3,280 | 60,700 |
| 2025/11/19 | 3,225 | 3,255 | 3,205 | 3,215 | 64,400 |
| 2025/11/18 | 3,180 | 3,300 | 3,165 | 3,280 | 115,000 |
| 2025/11/17 | 3,360 | 3,380 | 3,125 | 3,170 | 163,400 |
| 2025/11/14 | 3,420 | 3,425 | 3,385 | 3,405 | 76,900 |
| 2025/11/13 | 3,470 | 3,490 | 3,435 | 3,450 | 34,500 |
| 2025/11/12 | 3,460 | 3,500 | 3,445 | 3,465 | 42,400 |
| 2025/11/11 | 3,505 | 3,510 | 3,430 | 3,455 | 31,800 |
| 2025/11/10 | 3,405 | 3,480 | 3,400 | 3,470 | 36,500 |
| 2025/11/07 | 3,400 | 3,410 | 3,370 | 3,400 | 25,500 |
| 2025/11/06 | 3,415 | 3,450 | 3,395 | 3,400 | 25,100 |
| 2025/11/05 | 3,435 | 3,440 | 3,340 | 3,410 | 42,200 |
| 2025/11/04 | 3,460 | 3,470 | 3,435 | 3,445 | 35,400 |
| 2025/10/31 | 3,470 | 3,520 | 3,470 | 3,505 | 28,200 |
| 2025/10/30 | 3,455 | 3,485 | 3,455 | 3,460 | 33,200 |
| 2025/10/29 | 3,545 | 3,550 | 3,450 | 3,455 | 50,500 |
| 2025/10/28 | 3,650 | 3,650 | 3,545 | 3,545 | 29,600 |
| 2025/10/27 | 3,570 | 3,690 | 3,570 | 3,650 | 45,300 |
| 2025/10/24 | 3,555 | 3,595 | 3,515 | 3,540 | 29,700 |
| 2025/10/23 | 3,510 | 3,555 | 3,490 | 3,540 | 29,600 |
| 2025/10/22 | 3,525 | 3,540 | 3,505 | 3,540 | 25,100 |
| 2025/10/21 | 3,495 | 3,520 | 3,470 | 3,500 | 10,800 |
| 2025/10/20 | 3,460 | 3,505 | 3,445 | 3,480 | 19,900 |
| 2025/10/17 | 3,415 | 3,420 | 3,380 | 3,395 | 16,200 |
| 2025/10/16 | 3,445 | 3,480 | 3,410 | 3,415 | 24,800 |
| 2025/10/15 | 3,410 | 3,470 | 3,410 | 3,460 | 23,700 |
| 2025/10/14 | 3,425 | 3,480 | 3,370 | 3,395 | 38,800 |
| 2025/10/10 | 3,480 | 3,500 | 3,460 | 3,465 | 27,100 |
| 2025/10/09 | 3,530 | 3,535 | 3,485 | 3,510 | 22,700 |
| 2025/10/08 | 3,560 | 3,615 | 3,520 | 3,525 | 27,000 |
| 2025/10/07 | 3,550 | 3,630 | 3,540 | 3,585 | 44,800 |
| 2025/10/06 | 3,500 | 3,560 | 3,450 | 3,550 | 34,500 |
| 2025/10/03 | 3,410 | 3,460 | 3,410 | 3,445 | 26,200 |
| 2025/10/02 | 3,490 | 3,490 | 3,415 | 3,415 | 38,900 |
| 2025/10/01 | 3,590 | 3,590 | 3,485 | 3,485 | 43,900 |
| 2025/09/30 | 3,580 | 3,655 | 3,570 | 3,620 | 34,500 |