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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,445 | 3,445 | 3,360 | 3,390 | 53,000 |
| 2025/06/12 | 3,480 | 3,500 | 3,460 | 3,490 | 17,600 |
| 2025/06/11 | 3,410 | 3,480 | 3,410 | 3,470 | 26,700 |
| 2025/06/10 | 3,455 | 3,480 | 3,405 | 3,405 | 23,200 |
| 2025/06/09 | 3,445 | 3,460 | 3,420 | 3,435 | 15,300 |
| 2025/06/06 | 3,450 | 3,500 | 3,415 | 3,420 | 29,700 |
| 2025/06/05 | 3,485 | 3,550 | 3,475 | 3,500 | 39,900 |
| 2025/06/04 | 3,500 | 3,500 | 3,455 | 3,470 | 26,200 |
| 2025/06/03 | 3,455 | 3,520 | 3,440 | 3,470 | 43,600 |
| 2025/06/02 | 3,400 | 3,495 | 3,295 | 3,485 | 39,700 |
| 2025/05/30 | 3,425 | 3,515 | 3,425 | 3,460 | 35,800 |
| 2025/05/29 | 3,465 | 3,475 | 3,415 | 3,440 | 36,700 |
| 2025/05/28 | 3,415 | 3,495 | 3,400 | 3,465 | 59,200 |
| 2025/05/27 | 3,485 | 3,520 | 3,410 | 3,420 | 62,700 |
| 2025/05/26 | 3,320 | 3,435 | 3,320 | 3,415 | 57,100 |
| 2025/05/23 | 3,335 | 3,405 | 3,305 | 3,335 | 56,500 |
| 2025/05/22 | 3,220 | 3,325 | 3,195 | 3,295 | 41,700 |
| 2025/05/21 | 3,260 | 3,260 | 3,215 | 3,225 | 25,200 |
| 2025/05/20 | 3,235 | 3,295 | 3,215 | 3,220 | 50,400 |
| 2025/05/19 | 3,325 | 3,350 | 3,195 | 3,245 | 74,700 |
| 2025/05/16 | 3,300 | 3,395 | 3,195 | 3,255 | 175,800 |
| 2025/05/15 | 3,105 | 3,115 | 3,030 | 3,065 | 51,500 |
| 2025/05/14 | 3,160 | 3,170 | 3,100 | 3,130 | 51,300 |
| 2025/05/13 | 3,130 | 3,160 | 3,100 | 3,140 | 42,700 |
| 2025/05/12 | 3,120 | 3,145 | 3,060 | 3,095 | 24,200 |
| 2025/05/09 | 3,050 | 3,120 | 3,030 | 3,100 | 38,400 |
| 2025/05/08 | 3,040 | 3,085 | 3,020 | 3,050 | 18,900 |
| 2025/05/07 | 3,000 | 3,070 | 3,000 | 3,040 | 23,100 |
| 2025/05/02 | 3,055 | 3,085 | 3,000 | 3,010 | 36,700 |
| 2025/05/01 | 3,060 | 3,090 | 3,055 | 3,070 | 25,100 |
| 2025/04/30 | 3,040 | 3,100 | 3,040 | 3,095 | 44,200 |
| 2025/04/28 | 3,020 | 3,080 | 3,020 | 3,030 | 56,900 |
| 2025/04/25 | 2,890 | 2,973 | 2,870 | 2,969 | 49,400 |
| 2025/04/24 | 2,911 | 2,946 | 2,876 | 2,917 | 43,400 |
| 2025/04/23 | 2,950 | 2,974 | 2,920 | 2,940 | 45,300 |
| 2025/04/22 | 2,898 | 2,950 | 2,883 | 2,931 | 53,200 |
| 2025/04/21 | 2,877 | 2,926 | 2,852 | 2,899 | 56,000 |
| 2025/04/18 | 2,824 | 2,881 | 2,824 | 2,881 | 35,600 |
| 2025/04/17 | 2,783 | 2,818 | 2,771 | 2,807 | 15,100 |
| 2025/04/16 | 2,836 | 2,836 | 2,780 | 2,805 | 33,200 |
| 2025/04/15 | 2,810 | 2,843 | 2,800 | 2,824 | 24,600 |
| 2025/04/14 | 2,790 | 2,829 | 2,774 | 2,799 | 47,200 |
| 2025/04/11 | 2,659 | 2,803 | 2,605 | 2,796 | 59,400 |
| 2025/04/10 | 2,774 | 2,775 | 2,700 | 2,756 | 59,500 |
| 2025/04/09 | 2,551 | 2,589 | 2,516 | 2,574 | 80,800 |
| 2025/04/08 | 2,658 | 2,725 | 2,638 | 2,679 | 59,400 |
| 2025/04/07 | 2,482 | 2,597 | 2,470 | 2,510 | 93,900 |
| 2025/04/04 | 2,765 | 2,800 | 2,660 | 2,736 | 93,100 |
| 2025/04/03 | 2,861 | 2,892 | 2,821 | 2,840 | 53,500 |
| 2025/04/02 | 2,942 | 2,961 | 2,902 | 2,949 | 46,600 |
| 2025/04/01 | 3,035 | 3,045 | 2,930 | 2,941 | 68,200 |
| 2025/03/31 | 3,085 | 3,085 | 3,030 | 3,035 | 36,000 |
| 2025/03/28 | 3,045 | 3,100 | 3,020 | 3,085 | 43,800 |
| 2025/03/27 | 3,025 | 3,045 | 2,985 | 3,045 | 66,300 |
| 2025/03/26 | 3,045 | 3,065 | 3,020 | 3,055 | 34,100 |
| 2025/03/25 | 3,040 | 3,060 | 3,020 | 3,040 | 40,600 |
| 2025/03/24 | 3,035 | 3,075 | 3,005 | 3,030 | 45,500 |
| 2025/03/21 | 3,105 | 3,110 | 3,015 | 3,020 | 105,600 |
| 2025/03/19 | 3,165 | 3,190 | 3,165 | 3,175 | 18,300 |
| 2025/03/18 | 3,160 | 3,190 | 3,130 | 3,165 | 34,700 |
| 2025/03/17 | 3,150 | 3,205 | 3,110 | 3,160 | 30,700 |
| 2025/03/14 | 3,125 | 3,175 | 3,105 | 3,150 | 40,400 |
| 2025/03/13 | 3,215 | 3,230 | 3,155 | 3,175 | 33,300 |
| 2025/03/12 | 3,155 | 3,225 | 3,155 | 3,215 | 33,400 |
| 2025/03/11 | 3,230 | 3,250 | 3,100 | 3,225 | 74,400 |
| 2025/03/10 | 3,270 | 3,330 | 3,265 | 3,300 | 43,200 |
| 2025/03/07 | 3,220 | 3,240 | 3,175 | 3,200 | 39,000 |
| 2025/03/06 | 3,285 | 3,295 | 3,250 | 3,250 | 38,900 |
| 2025/03/05 | 3,245 | 3,305 | 3,210 | 3,305 | 37,000 |
| 2025/03/04 | 3,265 | 3,265 | 3,145 | 3,250 | 70,400 |
| 2025/03/03 | 3,325 | 3,375 | 3,280 | 3,285 | 52,700 |
| 2025/02/28 | 3,230 | 3,285 | 3,220 | 3,255 | 58,300 |
| 2025/02/27 | 3,100 | 3,240 | 3,100 | 3,230 | 29,000 |
| 2025/02/26 | 3,125 | 3,150 | 3,065 | 3,130 | 48,300 |
| 2025/02/25 | 3,180 | 3,270 | 3,180 | 3,220 | 19,600 |
| 2025/02/21 | 3,255 | 3,280 | 3,225 | 3,235 | 21,300 |
| 2025/02/20 | 3,350 | 3,380 | 3,275 | 3,300 | 32,100 |
| 2025/02/19 | 3,210 | 3,395 | 3,210 | 3,350 | 60,800 |
| 2025/02/18 | 3,310 | 3,310 | 3,185 | 3,220 | 76,700 |
| 2025/02/17 | 3,350 | 3,570 | 3,230 | 3,320 | 241,400 |
| 2025/02/14 | 2,972 | 3,095 | 2,970 | 3,040 | 35,600 |
| 2025/02/13 | 2,963 | 2,997 | 2,916 | 2,972 | 49,900 |
| 2025/02/12 | 2,959 | 2,959 | 2,893 | 2,930 | 32,300 |
| 2025/02/10 | 2,950 | 2,958 | 2,928 | 2,930 | 71,100 |
| 2025/02/07 | 3,065 | 3,065 | 2,953 | 2,953 | 73,500 |
| 2025/02/06 | 3,045 | 3,085 | 3,030 | 3,080 | 25,100 |
| 2025/02/05 | 3,050 | 3,095 | 3,035 | 3,045 | 18,900 |
| 2025/02/04 | 3,060 | 3,085 | 2,985 | 2,999 | 39,600 |
| 2025/02/03 | 3,000 | 3,040 | 2,953 | 3,025 | 36,100 |
| 2025/01/31 | 3,065 | 3,065 | 3,015 | 3,025 | 22,800 |
| 2025/01/30 | 3,010 | 3,075 | 3,010 | 3,065 | 42,900 |
| 2025/01/29 | 3,045 | 3,045 | 3,005 | 3,010 | 20,500 |
| 2025/01/28 | 2,940 | 3,020 | 2,923 | 3,015 | 38,600 |
| 2025/01/27 | 2,928 | 2,960 | 2,879 | 2,941 | 40,300 |
| 2025/01/24 | 2,764 | 2,906 | 2,743 | 2,906 | 70,300 |
| 2025/01/23 | 2,806 | 2,835 | 2,733 | 2,735 | 159,500 |
| 2025/01/22 | 2,826 | 2,856 | 2,805 | 2,842 | 23,500 |
| 2025/01/21 | 2,845 | 2,846 | 2,802 | 2,825 | 27,800 |
| 2025/01/20 | 2,817 | 2,900 | 2,793 | 2,876 | 45,600 |
| 2025/01/17 | 2,752 | 2,798 | 2,751 | 2,785 | 30,300 |
| 2025/01/16 | 2,728 | 2,747 | 2,682 | 2,722 | 89,800 |
| 2025/01/15 | 2,800 | 2,819 | 2,740 | 2,742 | 56,500 |
| 2025/01/14 | 2,862 | 2,862 | 2,801 | 2,832 | 40,500 |
| 2025/01/10 | 2,872 | 2,892 | 2,862 | 2,862 | 34,600 |
| 2025/01/09 | 2,871 | 2,900 | 2,857 | 2,885 | 28,100 |
| 2025/01/08 | 2,950 | 2,950 | 2,848 | 2,858 | 49,900 |
| 2025/01/07 | 2,898 | 2,950 | 2,882 | 2,933 | 40,900 |
| 2025/01/06 | 2,877 | 2,922 | 2,857 | 2,857 | 45,500 |
| 2024/12/30 | 2,940 | 2,947 | 2,876 | 2,876 | 86,400 |
| 2024/12/27 | 2,950 | 2,979 | 2,924 | 2,961 | 29,800 |
| 2024/12/26 | 2,950 | 2,995 | 2,945 | 2,989 | 50,100 |
| 2024/12/25 | 3,040 | 3,040 | 2,922 | 2,953 | 21,300 |
| 2024/12/24 | 2,886 | 2,990 | 2,870 | 2,987 | 45,100 |
| 2024/12/23 | 2,903 | 2,920 | 2,884 | 2,893 | 84,700 |
| 2024/12/20 | 2,937 | 2,964 | 2,900 | 2,900 | 84,000 |
| 2024/12/19 | 2,928 | 2,987 | 2,925 | 2,956 | 55,900 |
| 2024/12/18 | 2,970 | 3,000 | 2,932 | 2,973 | 78,600 |
| 2024/12/17 | 3,030 | 3,030 | 2,954 | 2,954 | 70,800 |
| 2024/12/16 | 3,070 | 3,070 | 2,980 | 3,030 | 60,900 |
| 2024/12/13 | 2,976 | 3,065 | 2,976 | 3,020 | 59,600 |
| 2024/12/12 | 3,135 | 3,150 | 3,075 | 3,085 | 33,900 |
| 2024/12/11 | 3,150 | 3,175 | 3,105 | 3,130 | 23,600 |
| 2024/12/10 | 3,185 | 3,185 | 3,135 | 3,160 | 23,000 |
| 2024/12/09 | 3,130 | 3,195 | 3,130 | 3,185 | 20,700 |
| 2024/12/06 | 3,220 | 3,225 | 3,120 | 3,135 | 20,900 |
| 2024/12/05 | 3,255 | 3,275 | 3,205 | 3,225 | 19,300 |
| 2024/12/04 | 3,205 | 3,215 | 3,160 | 3,185 | 14,800 |
| 2024/12/03 | 3,250 | 3,270 | 3,205 | 3,235 | 14,700 |
| 2024/12/02 | 3,270 | 3,280 | 3,245 | 3,260 | 9,400 |
| 2024/11/29 | 3,280 | 3,290 | 3,235 | 3,265 | 9,200 |
| 2024/11/28 | 3,280 | 3,320 | 3,250 | 3,280 | 15,500 |
| 2024/11/27 | 3,255 | 3,315 | 3,225 | 3,315 | 25,500 |
| 2024/11/26 | 3,330 | 3,350 | 3,280 | 3,325 | 21,100 |
| 2024/11/25 | 3,420 | 3,440 | 3,375 | 3,375 | 55,300 |
| 2024/11/22 | 3,435 | 3,495 | 3,315 | 3,350 | 44,000 |
| 2024/11/21 | 3,190 | 3,435 | 3,190 | 3,400 | 105,300 |
| 2024/11/20 | 3,230 | 3,230 | 3,185 | 3,215 | 21,300 |
| 2024/11/19 | 3,220 | 3,235 | 3,195 | 3,215 | 26,000 |
| 2024/11/18 | 3,245 | 3,290 | 3,175 | 3,225 | 46,800 |
| 2024/11/15 | 3,015 | 3,240 | 3,005 | 3,215 | 82,500 |
| 2024/11/14 | 3,025 | 3,045 | 2,964 | 2,964 | 31,900 |
| 2024/11/13 | 3,045 | 3,045 | 2,989 | 2,990 | 22,900 |
| 2024/11/12 | 3,035 | 3,100 | 3,030 | 3,035 | 24,900 |
| 2024/11/11 | 3,070 | 3,080 | 3,030 | 3,035 | 11,100 |
| 2024/11/08 | 3,070 | 3,105 | 3,045 | 3,075 | 27,900 |
| 2024/11/07 | 3,040 | 3,115 | 3,035 | 3,035 | 43,300 |
| 2024/11/06 | 3,040 | 3,040 | 2,935 | 2,960 | 15,600 |
| 2024/11/05 | 2,930 | 2,993 | 2,915 | 2,993 | 15,800 |
| 2024/11/01 | 2,938 | 2,975 | 2,909 | 2,919 | 23,200 |
| 2024/10/31 | 2,978 | 2,978 | 2,942 | 2,976 | 17,700 |
| 2024/10/30 | 2,964 | 2,990 | 2,938 | 2,968 | 61,100 |
| 2024/10/29 | 2,933 | 2,959 | 2,926 | 2,953 | 18,100 |
| 2024/10/28 | 2,839 | 2,955 | 2,806 | 2,955 | 27,100 |
| 2024/10/25 | 2,928 | 2,928 | 2,835 | 2,847 | 24,900 |
| 2024/10/24 | 2,881 | 2,920 | 2,875 | 2,887 | 27,700 |
| 2024/10/23 | 2,912 | 2,934 | 2,881 | 2,911 | 23,600 |
| 2024/10/22 | 3,040 | 3,040 | 2,926 | 2,930 | 30,000 |
| 2024/10/21 | 3,065 | 3,090 | 3,020 | 3,050 | 31,900 |
| 2024/10/18 | 3,045 | 3,085 | 3,045 | 3,065 | 11,200 |
| 2024/10/17 | 3,050 | 3,070 | 3,035 | 3,045 | 12,300 |
| 2024/10/16 | 3,050 | 3,145 | 3,050 | 3,060 | 24,900 |
| 2024/10/15 | 3,085 | 3,110 | 3,065 | 3,110 | 30,000 |
| 2024/10/11 | 3,080 | 3,080 | 3,045 | 3,055 | 15,500 |
| 2024/10/10 | 3,160 | 3,160 | 3,045 | 3,045 | 23,300 |
| 2024/10/09 | 3,050 | 3,170 | 3,050 | 3,165 | 31,800 |
| 2024/10/08 | 3,000 | 3,035 | 2,985 | 3,010 | 65,400 |
| 2024/10/07 | 3,080 | 3,085 | 3,045 | 3,060 | 49,800 |
| 2024/10/04 | 3,080 | 3,130 | 3,050 | 3,060 | 35,200 |
| 2024/10/03 | 3,140 | 3,150 | 3,060 | 3,060 | 19,500 |
| 2024/10/02 | 3,090 | 3,110 | 3,045 | 3,070 | 29,800 |
| 2024/10/01 | 3,115 | 3,135 | 3,055 | 3,110 | 24,000 |
| 2024/09/30 | 3,105 | 3,190 | 3,105 | 3,115 | 28,800 |
| 2024/09/27 | 3,180 | 3,205 | 3,160 | 3,175 | 23,400 |
| 2024/09/26 | 3,145 | 3,170 | 3,115 | 3,170 | 36,700 |
| 2024/09/25 | 3,230 | 3,230 | 3,115 | 3,130 | 37,500 |
| 2024/09/24 | 3,290 | 3,290 | 3,190 | 3,220 | 22,700 |
| 2024/09/20 | 3,260 | 3,280 | 3,235 | 3,250 | 46,800 |
| 2024/09/19 | 3,190 | 3,250 | 3,165 | 3,245 | 75,500 |
| 2024/09/18 | 3,190 | 3,190 | 3,140 | 3,165 | 24,700 |
| 2024/09/17 | 3,200 | 3,225 | 3,125 | 3,185 | 39,300 |
| 2024/09/13 | 3,195 | 3,250 | 3,165 | 3,165 | 48,100 |
| 2024/09/12 | 3,195 | 3,265 | 3,170 | 3,175 | 60,300 |
| 2024/09/11 | 3,190 | 3,220 | 3,045 | 3,065 | 50,400 |
| 2024/09/10 | 3,210 | 3,235 | 3,175 | 3,200 | 54,400 |
| 2024/09/09 | 3,055 | 3,205 | 3,035 | 3,200 | 58,400 |
| 2024/09/06 | 3,230 | 3,265 | 3,115 | 3,130 | 40,500 |
| 2024/09/05 | 3,200 | 3,235 | 3,145 | 3,180 | 53,300 |
| 2024/09/04 | 3,250 | 3,340 | 3,230 | 3,245 | 88,500 |
| 2024/09/03 | 3,210 | 3,310 | 3,210 | 3,310 | 48,000 |
| 2024/09/02 | 3,250 | 3,295 | 3,195 | 3,230 | 49,800 |
| 2024/08/30 | 3,165 | 3,240 | 3,155 | 3,210 | 307,200 |
| 2024/08/29 | 3,160 | 3,180 | 3,110 | 3,165 | 45,000 |
| 2024/08/28 | 3,095 | 3,160 | 3,095 | 3,125 | 32,700 |
| 2024/08/27 | 3,140 | 3,190 | 3,135 | 3,145 | 39,000 |
| 2024/08/26 | 3,085 | 3,155 | 3,070 | 3,140 | 58,900 |
| 2024/08/23 | 3,100 | 3,110 | 3,045 | 3,070 | 46,200 |
| 2024/08/22 | 3,150 | 3,190 | 3,075 | 3,120 | 42,200 |
| 2024/08/21 | 3,100 | 3,165 | 3,065 | 3,150 | 82,700 |
| 2024/08/20 | 3,040 | 3,110 | 3,010 | 3,110 | 73,000 |
| 2024/08/19 | 3,050 | 3,075 | 3,005 | 3,015 | 62,500 |