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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/09/29 | 3,685 | 3,685 | 3,590 | 3,590 | 32,500 |
| 2025/09/26 | 3,610 | 3,675 | 3,595 | 3,670 | 30,800 |
| 2025/09/25 | 3,645 | 3,645 | 3,600 | 3,605 | 33,300 |
| 2025/09/24 | 3,630 | 3,650 | 3,575 | 3,615 | 32,800 |
| 2025/09/22 | 3,610 | 3,665 | 3,610 | 3,635 | 24,000 |
| 2025/09/19 | 3,615 | 3,615 | 3,550 | 3,600 | 40,500 |
| 2025/09/18 | 3,570 | 3,610 | 3,555 | 3,590 | 25,500 |
| 2025/09/17 | 3,545 | 3,625 | 3,525 | 3,595 | 32,100 |
| 2025/09/16 | 3,610 | 3,625 | 3,535 | 3,565 | 27,900 |
| 2025/09/12 | 3,570 | 3,615 | 3,565 | 3,565 | 30,800 |
| 2025/09/11 | 3,620 | 3,640 | 3,535 | 3,535 | 46,200 |
| 2025/09/10 | 3,610 | 3,620 | 3,580 | 3,620 | 24,800 |
| 2025/09/09 | 3,610 | 3,645 | 3,585 | 3,610 | 38,800 |
| 2025/09/08 | 3,550 | 3,610 | 3,530 | 3,590 | 36,800 |
| 2025/09/05 | 3,510 | 3,590 | 3,490 | 3,550 | 56,200 |
| 2025/09/04 | 3,555 | 3,560 | 3,505 | 3,510 | 39,500 |
| 2025/09/03 | 3,545 | 3,615 | 3,510 | 3,580 | 61,900 |
| 2025/09/02 | 3,650 | 3,665 | 3,540 | 3,545 | 41,300 |
| 2025/09/01 | 3,625 | 3,655 | 3,560 | 3,630 | 74,500 |
| 2025/08/29 | 3,620 | 3,660 | 3,600 | 3,625 | 40,400 |
| 2025/08/28 | 3,615 | 3,630 | 3,580 | 3,620 | 44,800 |
| 2025/08/27 | 3,635 | 3,645 | 3,590 | 3,615 | 32,000 |
| 2025/08/26 | 3,660 | 3,685 | 3,640 | 3,655 | 20,300 |
| 2025/08/25 | 3,625 | 3,675 | 3,625 | 3,660 | 27,700 |
| 2025/08/22 | 3,660 | 3,660 | 3,630 | 3,645 | 22,900 |
| 2025/08/21 | 3,670 | 3,670 | 3,630 | 3,655 | 22,400 |
| 2025/08/20 | 3,770 | 3,770 | 3,670 | 3,670 | 32,200 |
| 2025/08/19 | 3,760 | 3,800 | 3,745 | 3,780 | 41,200 |
| 2025/08/18 | 3,690 | 3,815 | 3,670 | 3,755 | 75,100 |
| 2025/08/15 | 3,775 | 3,820 | 3,600 | 3,620 | 110,500 |
| 2025/08/14 | 3,655 | 3,660 | 3,580 | 3,595 | 64,600 |
| 2025/08/13 | 3,645 | 3,650 | 3,570 | 3,615 | 43,100 |
| 2025/08/12 | 3,630 | 3,675 | 3,570 | 3,600 | 64,000 |
| 2025/08/08 | 3,665 | 3,670 | 3,605 | 3,625 | 26,900 |
| 2025/08/07 | 3,620 | 3,675 | 3,600 | 3,650 | 34,500 |
| 2025/08/06 | 3,670 | 3,700 | 3,620 | 3,620 | 41,000 |
| 2025/08/05 | 3,590 | 3,720 | 3,575 | 3,685 | 79,300 |
| 2025/08/04 | 3,530 | 3,575 | 3,530 | 3,565 | 19,600 |
| 2025/08/01 | 3,540 | 3,610 | 3,515 | 3,585 | 64,900 |
| 2025/07/31 | 3,505 | 3,530 | 3,495 | 3,520 | 37,200 |
| 2025/07/30 | 3,480 | 3,500 | 3,445 | 3,500 | 113,000 |
| 2025/07/29 | 3,385 | 3,470 | 3,385 | 3,455 | 45,300 |
| 2025/07/28 | 3,460 | 3,460 | 3,395 | 3,400 | 21,900 |
| 2025/07/25 | 3,425 | 3,430 | 3,390 | 3,430 | 25,100 |
| 2025/07/24 | 3,330 | 3,415 | 3,305 | 3,400 | 58,000 |
| 2025/07/23 | 3,360 | 3,410 | 3,310 | 3,345 | 59,000 |
| 2025/07/22 | 3,395 | 3,415 | 3,355 | 3,360 | 26,300 |
| 2025/07/18 | 3,465 | 3,465 | 3,390 | 3,390 | 21,100 |
| 2025/07/17 | 3,450 | 3,510 | 3,430 | 3,465 | 35,800 |
| 2025/07/16 | 3,475 | 3,495 | 3,420 | 3,465 | 39,800 |
| 2025/07/15 | 3,405 | 3,485 | 3,395 | 3,455 | 41,800 |
| 2025/07/14 | 3,380 | 3,420 | 3,335 | 3,405 | 35,900 |
| 2025/07/11 | 3,360 | 3,365 | 3,335 | 3,340 | 15,100 |
| 2025/07/10 | 3,390 | 3,390 | 3,310 | 3,340 | 28,900 |
| 2025/07/09 | 3,365 | 3,380 | 3,345 | 3,360 | 22,100 |
| 2025/07/08 | 3,340 | 3,390 | 3,330 | 3,375 | 28,400 |
| 2025/07/07 | 3,260 | 3,365 | 3,255 | 3,305 | 63,900 |
| 2025/07/04 | 3,335 | 3,335 | 3,250 | 3,265 | 37,100 |
| 2025/07/03 | 3,295 | 3,335 | 3,270 | 3,295 | 21,300 |
| 2025/07/02 | 3,380 | 3,380 | 3,320 | 3,320 | 32,200 |
| 2025/07/01 | 3,450 | 3,450 | 3,380 | 3,390 | 25,800 |
| 2025/06/30 | 3,420 | 3,455 | 3,420 | 3,450 | 33,800 |
| 2025/06/27 | 3,450 | 3,450 | 3,360 | 3,415 | 64,700 |
| 2025/06/26 | 3,550 | 3,575 | 3,455 | 3,485 | 72,200 |
| 2025/06/25 | 3,450 | 3,540 | 3,440 | 3,525 | 55,900 |
| 2025/06/24 | 3,425 | 3,440 | 3,400 | 3,440 | 21,100 |
| 2025/06/23 | 3,375 | 3,420 | 3,350 | 3,390 | 21,100 |
| 2025/06/20 | 3,405 | 3,450 | 3,350 | 3,385 | 78,900 |
| 2025/06/19 | 3,465 | 3,485 | 3,395 | 3,400 | 41,100 |
| 2025/06/18 | 3,435 | 3,475 | 3,430 | 3,435 | 25,000 |
| 2025/06/17 | 3,400 | 3,460 | 3,400 | 3,460 | 19,300 |
| 2025/06/16 | 3,430 | 3,450 | 3,400 | 3,435 | 24,900 |
| 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 |