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 |
|---|---|---|---|---|---|
| 2024/05/30 | 2,812 | 2,889 | 2,776 | 2,877 | 76,100 |
| 2024/05/29 | 2,941 | 2,941 | 2,877 | 2,877 | 72,700 |
| 2024/05/28 | 2,963 | 2,992 | 2,935 | 2,948 | 55,900 |
| 2024/05/27 | 2,977 | 3,010 | 2,947 | 2,981 | 65,000 |
| 2024/05/24 | 2,990 | 3,005 | 2,958 | 2,977 | 96,200 |
| 2024/05/23 | 3,110 | 3,110 | 3,025 | 3,025 | 62,400 |
| 2024/05/22 | 3,120 | 3,125 | 3,085 | 3,100 | 37,500 |
| 2024/05/21 | 3,110 | 3,140 | 3,090 | 3,100 | 44,400 |
| 2024/05/20 | 3,145 | 3,150 | 3,105 | 3,125 | 48,800 |
| 2024/05/17 | 3,040 | 3,145 | 3,040 | 3,130 | 58,700 |
| 2024/05/16 | 3,150 | 3,165 | 2,993 | 3,065 | 206,100 |
| 2024/05/15 | 3,415 | 3,450 | 3,340 | 3,345 | 62,300 |
| 2024/05/14 | 3,430 | 3,450 | 3,395 | 3,420 | 38,000 |
| 2024/05/13 | 3,425 | 3,465 | 3,415 | 3,425 | 27,100 |
| 2024/05/10 | 3,535 | 3,560 | 3,420 | 3,425 | 44,400 |
| 2024/05/09 | 3,560 | 3,580 | 3,520 | 3,535 | 33,000 |
| 2024/05/08 | 3,575 | 3,585 | 3,535 | 3,560 | 35,400 |
| 2024/05/07 | 3,580 | 3,595 | 3,500 | 3,530 | 51,500 |
| 2024/05/02 | 3,515 | 3,560 | 3,495 | 3,515 | 26,600 |
| 2024/05/01 | 3,525 | 3,535 | 3,470 | 3,535 | 22,200 |
| 2024/04/30 | 3,460 | 3,520 | 3,440 | 3,515 | 35,500 |
| 2024/04/26 | 3,380 | 3,465 | 3,370 | 3,445 | 39,600 |
| 2024/04/25 | 3,430 | 3,435 | 3,385 | 3,405 | 24,200 |
| 2024/04/24 | 3,435 | 3,455 | 3,410 | 3,430 | 29,300 |
| 2024/04/23 | 3,345 | 3,410 | 3,330 | 3,390 | 29,100 |
| 2024/04/22 | 3,300 | 3,330 | 3,280 | 3,300 | 43,700 |
| 2024/04/19 | 3,385 | 3,395 | 3,255 | 3,275 | 80,100 |
| 2024/04/18 | 3,350 | 3,435 | 3,350 | 3,430 | 21,100 |
| 2024/04/17 | 3,485 | 3,485 | 3,345 | 3,350 | 41,600 |
| 2024/04/16 | 3,440 | 3,470 | 3,425 | 3,435 | 33,700 |
| 2024/04/15 | 3,425 | 3,460 | 3,425 | 3,445 | 23,000 |
| 2024/04/12 | 3,475 | 3,540 | 3,430 | 3,495 | 32,100 |
| 2024/04/11 | 3,395 | 3,495 | 3,395 | 3,480 | 26,800 |
| 2024/04/10 | 3,425 | 3,485 | 3,425 | 3,460 | 40,200 |
| 2024/04/09 | 3,375 | 3,410 | 3,345 | 3,380 | 21,400 |
| 2024/04/08 | 3,325 | 3,370 | 3,305 | 3,360 | 32,100 |
| 2024/04/05 | 3,295 | 3,320 | 3,255 | 3,305 | 46,200 |
| 2024/04/04 | 3,340 | 3,360 | 3,285 | 3,305 | 84,300 |
| 2024/04/03 | 3,430 | 3,430 | 3,350 | 3,355 | 89,200 |
| 2024/04/02 | 3,595 | 3,615 | 3,470 | 3,485 | 43,000 |
| 2024/04/01 | 3,630 | 3,665 | 3,580 | 3,605 | 41,800 |
| 2024/03/29 | 3,490 | 3,615 | 3,480 | 3,600 | 64,000 |
| 2024/03/28 | 3,460 | 3,560 | 3,460 | 3,510 | 43,900 |
| 2024/03/27 | 3,520 | 3,520 | 3,455 | 3,455 | 45,900 |
| 2024/03/26 | 3,470 | 3,505 | 3,460 | 3,480 | 40,100 |
| 2024/03/25 | 3,520 | 3,550 | 3,480 | 3,485 | 56,600 |
| 2024/03/22 | 3,520 | 3,550 | 3,440 | 3,460 | 46,700 |
| 2024/03/21 | 3,520 | 3,565 | 3,470 | 3,515 | 72,300 |
| 2024/03/19 | 3,430 | 3,520 | 3,420 | 3,485 | 66,000 |
| 2024/03/18 | 3,270 | 3,465 | 3,270 | 3,420 | 110,400 |
| 2024/03/15 | 3,440 | 3,440 | 3,235 | 3,235 | 432,900 |
| 2024/03/14 | 3,535 | 3,585 | 3,460 | 3,480 | 66,700 |
| 2024/03/13 | 3,545 | 3,595 | 3,500 | 3,545 | 74,100 |
| 2024/03/12 | 3,310 | 3,495 | 3,295 | 3,495 | 89,500 |
| 2024/03/11 | 3,310 | 3,365 | 3,310 | 3,335 | 54,800 |
| 2024/03/08 | 3,310 | 3,400 | 3,305 | 3,355 | 52,700 |
| 2024/03/07 | 3,410 | 3,425 | 3,310 | 3,325 | 53,300 |
| 2024/03/06 | 3,360 | 3,430 | 3,325 | 3,375 | 49,000 |
| 2024/03/05 | 3,310 | 3,380 | 3,300 | 3,380 | 33,500 |
| 2024/03/04 | 3,370 | 3,390 | 3,310 | 3,345 | 65,100 |
| 2024/03/01 | 3,395 | 3,395 | 3,275 | 3,305 | 99,400 |
| 2024/02/29 | 3,405 | 3,450 | 3,370 | 3,385 | 106,500 |
| 2024/02/28 | 3,450 | 3,490 | 3,415 | 3,415 | 64,700 |
| 2024/02/27 | 3,505 | 3,535 | 3,430 | 3,435 | 69,700 |
| 2024/02/26 | 3,535 | 3,580 | 3,455 | 3,510 | 90,400 |
| 2024/02/22 | 3,490 | 3,545 | 3,460 | 3,470 | 49,700 |
| 2024/02/21 | 3,555 | 3,555 | 3,455 | 3,485 | 93,000 |
| 2024/02/20 | 3,560 | 3,750 | 3,540 | 3,605 | 212,800 |
| 2024/02/19 | 3,530 | 3,575 | 3,450 | 3,560 | 138,800 |
| 2024/02/16 | 3,505 | 3,570 | 3,470 | 3,530 | 154,000 |
| 2024/02/15 | 3,495 | 3,695 | 3,470 | 3,535 | 421,600 |
| 2024/02/14 | 3,205 | 3,205 | 3,140 | 3,145 | 96,400 |
| 2024/02/13 | 3,215 | 3,245 | 3,175 | 3,225 | 83,700 |
| 2024/02/09 | 3,205 | 3,240 | 3,180 | 3,185 | 37,500 |
| 2024/02/08 | 3,215 | 3,225 | 3,150 | 3,185 | 25,700 |
| 2024/02/07 | 3,200 | 3,210 | 3,145 | 3,195 | 46,800 |
| 2024/02/06 | 3,310 | 3,310 | 3,205 | 3,205 | 38,400 |
| 2024/02/05 | 3,230 | 3,295 | 3,210 | 3,260 | 33,100 |
| 2024/02/02 | 3,255 | 3,265 | 3,230 | 3,230 | 34,900 |
| 2024/02/01 | 3,260 | 3,265 | 3,225 | 3,255 | 36,400 |
| 2024/01/31 | 3,330 | 3,345 | 3,265 | 3,285 | 38,900 |
| 2024/01/30 | 3,345 | 3,370 | 3,320 | 3,360 | 40,600 |
| 2024/01/29 | 3,375 | 3,375 | 3,325 | 3,325 | 23,000 |
| 2024/01/26 | 3,340 | 3,415 | 3,330 | 3,355 | 48,400 |
| 2024/01/25 | 3,360 | 3,360 | 3,300 | 3,340 | 38,300 |
| 2024/01/24 | 3,310 | 3,365 | 3,295 | 3,335 | 24,200 |
| 2024/01/23 | 3,380 | 3,395 | 3,320 | 3,330 | 52,100 |
| 2024/01/22 | 3,360 | 3,375 | 3,295 | 3,360 | 35,900 |
| 2024/01/19 | 3,265 | 3,330 | 3,250 | 3,315 | 44,400 |
| 2024/01/18 | 3,265 | 3,285 | 3,220 | 3,225 | 58,800 |
| 2024/01/17 | 3,365 | 3,365 | 3,270 | 3,270 | 60,200 |
| 2024/01/16 | 3,375 | 3,400 | 3,310 | 3,325 | 59,500 |
| 2024/01/15 | 3,415 | 3,420 | 3,330 | 3,415 | 104,900 |
| 2024/01/12 | 3,465 | 3,485 | 3,355 | 3,405 | 74,400 |
| 2024/01/11 | 3,470 | 3,475 | 3,420 | 3,450 | 60,500 |
| 2024/01/10 | 3,565 | 3,565 | 3,435 | 3,460 | 72,100 |
| 2024/01/09 | 3,500 | 3,575 | 3,500 | 3,570 | 81,900 |
| 2024/01/05 | 3,680 | 3,700 | 3,485 | 3,485 | 100,300 |
| 2024/01/04 | 3,675 | 3,715 | 3,585 | 3,700 | 96,800 |
| 2023/12/29 | 3,640 | 3,690 | 3,585 | 3,690 | 70,800 |
| 2023/12/28 | 3,535 | 3,665 | 3,535 | 3,660 | 96,000 |
| 2023/12/27 | 3,595 | 3,610 | 3,550 | 3,585 | 90,000 |
| 2023/12/26 | 3,555 | 3,625 | 3,545 | 3,565 | 85,300 |
| 2023/12/25 | 3,555 | 3,690 | 3,505 | 3,545 | 118,600 |
| 2023/12/22 | 3,590 | 3,700 | 3,500 | 3,525 | 174,900 |
| 2023/12/21 | 3,495 | 3,615 | 3,475 | 3,570 | 153,000 |
| 2023/12/20 | 3,450 | 3,540 | 3,430 | 3,505 | 136,700 |
| 2023/12/19 | 3,390 | 3,440 | 3,340 | 3,420 | 63,300 |
| 2023/12/18 | 3,375 | 3,410 | 3,320 | 3,395 | 84,600 |
| 2023/12/15 | 3,205 | 3,360 | 3,205 | 3,355 | 149,400 |
| 2023/12/14 | 3,280 | 3,330 | 3,185 | 3,235 | 71,600 |
| 2023/12/13 | 3,240 | 3,290 | 3,230 | 3,280 | 71,000 |
| 2023/12/12 | 3,315 | 3,315 | 3,225 | 3,240 | 82,300 |
| 2023/12/11 | 3,205 | 3,350 | 3,205 | 3,315 | 149,800 |
| 2023/12/08 | 3,205 | 3,260 | 3,180 | 3,220 | 89,700 |
| 2023/12/07 | 3,220 | 3,220 | 3,155 | 3,160 | 85,700 |
| 2023/12/06 | 3,250 | 3,290 | 3,205 | 3,220 | 86,500 |
| 2023/12/05 | 3,395 | 3,405 | 3,245 | 3,245 | 261,700 |
| 2023/12/04 | 3,420 | 3,475 | 3,330 | 3,445 | 570,100 |
| 2023/12/01 | 3,350 | 3,405 | 3,340 | 3,350 | 176,000 |
| 2023/11/30 | 3,515 | 3,515 | 3,330 | 3,330 | 165,200 |
| 2023/11/29 | 3,410 | 3,545 | 3,400 | 3,500 | 257,200 |
| 2023/11/28 | 3,375 | 3,440 | 3,335 | 3,390 | 524,100 |
| 2023/11/27 | 3,455 | 3,465 | 3,350 | 3,400 | 436,600 |
| 2023/11/24 | 3,580 | 3,600 | 3,460 | 3,490 | 225,100 |
| 2023/11/22 | 3,665 | 3,665 | 3,560 | 3,575 | 115,500 |
| 2023/11/21 | 3,710 | 3,735 | 3,620 | 3,625 | 179,400 |
| 2023/11/20 | 3,625 | 3,655 | 3,560 | 3,570 | 130,000 |
| 2023/11/17 | 3,620 | 3,725 | 3,620 | 3,650 | 99,500 |
| 2023/11/16 | 3,760 | 3,870 | 3,640 | 3,670 | 198,300 |
| 2023/11/15 | 3,795 | 3,980 | 3,795 | 3,885 | 437,000 |
| 2023/11/14 | 4,375 | 4,505 | 4,335 | 4,450 | 29,800 |
| 2023/11/13 | 4,380 | 4,510 | 4,315 | 4,445 | 35,100 |
| 2023/11/10 | 4,355 | 4,380 | 4,280 | 4,355 | 12,900 |
| 2023/11/09 | 4,380 | 4,395 | 4,260 | 4,385 | 13,100 |
| 2023/11/08 | 4,330 | 4,385 | 4,265 | 4,330 | 29,600 |
| 2023/11/07 | 4,395 | 4,420 | 4,320 | 4,350 | 16,900 |
| 2023/11/06 | 4,365 | 4,410 | 4,310 | 4,390 | 21,000 |
| 2023/11/02 | 4,225 | 4,315 | 4,195 | 4,295 | 27,300 |
| 2023/11/01 | 4,225 | 4,245 | 4,105 | 4,165 | 16,800 |
| 2023/10/31 | 4,140 | 4,215 | 4,070 | 4,205 | 16,700 |
| 2023/10/30 | 4,170 | 4,200 | 4,130 | 4,160 | 26,000 |
| 2023/10/27 | 4,100 | 4,170 | 4,065 | 4,140 | 12,400 |
| 2023/10/26 | 4,105 | 4,195 | 4,070 | 4,100 | 23,500 |
| 2023/10/25 | 4,200 | 4,270 | 4,175 | 4,175 | 20,200 |
| 2023/10/24 | 4,105 | 4,175 | 4,010 | 4,170 | 25,800 |
| 2023/10/23 | 4,130 | 4,160 | 4,060 | 4,080 | 27,900 |
| 2023/10/20 | 4,120 | 4,155 | 4,060 | 4,130 | 14,800 |
| 2023/10/19 | 4,155 | 4,190 | 4,130 | 4,160 | 10,300 |
| 2023/10/18 | 4,200 | 4,230 | 4,125 | 4,215 | 18,200 |
| 2023/10/17 | 4,245 | 4,290 | 4,195 | 4,200 | 14,800 |
| 2023/10/16 | 4,250 | 4,280 | 4,140 | 4,145 | 37,300 |
| 2023/10/13 | 4,360 | 4,495 | 4,355 | 4,360 | 50,400 |
| 2023/10/12 | 4,245 | 4,340 | 4,225 | 4,330 | 20,600 |
| 2023/10/11 | 4,405 | 4,415 | 4,240 | 4,245 | 27,400 |
| 2023/10/10 | 4,355 | 4,460 | 4,335 | 4,450 | 30,400 |
| 2023/10/06 | 4,285 | 4,395 | 4,285 | 4,370 | 17,600 |
| 2023/10/05 | 4,225 | 4,360 | 4,215 | 4,355 | 48,400 |
| 2023/10/04 | 4,265 | 4,330 | 4,135 | 4,150 | 46,400 |
| 2023/10/03 | 4,190 | 4,490 | 4,190 | 4,380 | 62,400 |
| 2023/10/02 | 4,320 | 4,360 | 4,185 | 4,185 | 28,700 |
| 2023/09/29 | 4,375 | 4,375 | 4,295 | 4,310 | 17,100 |
| 2023/09/28 | 4,450 | 4,465 | 4,285 | 4,325 | 31,700 |
| 2023/09/27 | 4,185 | 4,450 | 4,185 | 4,450 | 72,100 |
| 2023/09/26 | 4,350 | 4,350 | 4,180 | 4,200 | 53,500 |
| 2023/09/25 | 4,550 | 4,550 | 4,310 | 4,370 | 56,000 |
| 2023/09/22 | 4,620 | 4,670 | 4,545 | 4,550 | 52,000 |
| 2023/09/21 | 4,665 | 4,735 | 4,570 | 4,620 | 74,100 |
| 2023/09/20 | 4,490 | 4,715 | 4,475 | 4,620 | 77,600 |
| 2023/09/19 | 4,350 | 4,535 | 4,350 | 4,515 | 42,700 |
| 2023/09/15 | 4,305 | 4,350 | 4,275 | 4,335 | 21,600 |
| 2023/09/14 | 4,305 | 4,360 | 4,250 | 4,275 | 22,000 |
| 2023/09/13 | 4,335 | 4,375 | 4,280 | 4,305 | 24,200 |
| 2023/09/12 | 4,390 | 4,465 | 4,350 | 4,370 | 13,500 |
| 2023/09/11 | 4,425 | 4,460 | 4,370 | 4,385 | 23,100 |
| 2023/09/08 | 4,585 | 4,585 | 4,410 | 4,425 | 34,500 |
| 2023/09/07 | 4,550 | 4,605 | 4,545 | 4,560 | 31,600 |
| 2023/09/06 | 4,575 | 4,575 | 4,500 | 4,535 | 23,900 |
| 2023/09/05 | 4,550 | 4,620 | 4,530 | 4,600 | 17,700 |
| 2023/09/04 | 4,580 | 4,605 | 4,500 | 4,545 | 23,900 |
| 2023/09/01 | 4,360 | 4,515 | 4,350 | 4,510 | 32,700 |
| 2023/08/31 | 4,380 | 4,465 | 4,330 | 4,360 | 46,300 |
| 2023/08/30 | 4,395 | 4,400 | 4,270 | 4,310 | 41,900 |
| 2023/08/29 | 4,380 | 4,470 | 4,335 | 4,395 | 27,100 |
| 2023/08/28 | 4,455 | 4,520 | 4,360 | 4,380 | 29,800 |
| 2023/08/25 | 4,445 | 4,570 | 4,400 | 4,485 | 43,800 |
| 2023/08/24 | 4,400 | 4,480 | 4,385 | 4,450 | 45,100 |
| 2023/08/23 | 4,195 | 4,315 | 4,135 | 4,290 | 38,500 |
| 2023/08/22 | 4,255 | 4,255 | 4,120 | 4,140 | 23,000 |
| 2023/08/21 | 4,200 | 4,235 | 4,150 | 4,220 | 23,600 |
| 2023/08/18 | 4,145 | 4,220 | 4,125 | 4,210 | 32,100 |
| 2023/08/17 | 4,355 | 4,355 | 4,165 | 4,180 | 57,500 |
| 2023/08/16 | 4,375 | 4,445 | 4,320 | 4,425 | 50,600 |
| 2023/08/15 | 4,350 | 4,650 | 4,305 | 4,370 | 130,700 |
| 2023/08/14 | 5,130 | 5,220 | 5,080 | 5,110 | 25,200 |
| 2023/08/10 | 5,180 | 5,180 | 5,090 | 5,180 | 24,000 |
| 2023/08/09 | 5,140 | 5,230 | 5,070 | 5,180 | 14,800 |
| 2023/08/08 | 5,230 | 5,230 | 5,120 | 5,120 | 11,300 |
| 2023/08/07 | 5,150 | 5,270 | 5,100 | 5,270 | 17,500 |
| 2023/08/04 | 5,190 | 5,290 | 5,160 | 5,190 | 11,800 |