ベイカレント(6532)の株価時系列情報
ベイカレント(6532)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 |
|---|---|---|---|---|---|
| 2026/03/11 | 4,608 | 4,750 | 4,565 | 4,603 | 1,809,300 |
| 2026/03/10 | 4,600 | 4,700 | 4,536 | 4,678 | 1,828,500 |
| 2026/03/09 | 4,703 | 4,756 | 4,589 | 4,729 | 2,336,300 |
| 2026/03/06 | 4,711 | 4,882 | 4,631 | 4,766 | 3,341,900 |
| 2026/03/05 | 4,638 | 4,658 | 4,463 | 4,571 | 2,766,500 |
| 2026/03/04 | 4,399 | 4,565 | 4,320 | 4,498 | 3,444,600 |
| 2026/03/03 | 4,361 | 4,373 | 4,210 | 4,259 | 1,913,100 |
| 2026/03/02 | 4,435 | 4,459 | 4,291 | 4,291 | 2,698,100 |
| 2026/02/27 | 4,535 | 4,601 | 4,421 | 4,505 | 3,088,600 |
| 2026/02/26 | 4,120 | 4,377 | 4,117 | 4,325 | 3,325,100 |
| 2026/02/25 | 3,985 | 4,198 | 3,930 | 4,061 | 3,113,600 |
| 2026/02/24 | 3,920 | 3,935 | 3,780 | 3,861 | 4,974,400 |
| 2026/02/20 | 4,525 | 4,549 | 4,413 | 4,480 | 2,034,400 |
| 2026/02/19 | 4,600 | 4,628 | 4,458 | 4,549 | 2,786,400 |
| 2026/02/18 | 4,343 | 4,479 | 4,309 | 4,474 | 1,448,800 |
| 2026/02/17 | 4,320 | 4,398 | 4,245 | 4,344 | 1,794,200 |
| 2026/02/16 | 4,332 | 4,532 | 4,288 | 4,381 | 2,639,300 |
| 2026/02/13 | 4,357 | 4,430 | 4,223 | 4,292 | 3,864,200 |
| 2026/02/12 | 4,830 | 4,853 | 4,512 | 4,515 | 3,166,300 |
| 2026/02/10 | 4,996 | 5,184 | 4,962 | 5,040 | 1,539,100 |
| 2026/02/09 | 4,978 | 4,987 | 4,852 | 4,926 | 2,127,100 |
| 2026/02/06 | 4,891 | 4,908 | 4,727 | 4,822 | 1,945,800 |
| 2026/02/05 | 5,010 | 5,231 | 5,000 | 5,075 | 2,436,900 |
| 2026/02/04 | 5,250 | 5,327 | 5,063 | 5,063 | 3,798,000 |
| 2026/02/03 | 5,503 | 5,534 | 5,428 | 5,533 | 1,054,600 |
| 2026/02/02 | 5,541 | 5,559 | 5,330 | 5,503 | 1,670,700 |
| 2026/01/30 | 5,742 | 5,750 | 5,423 | 5,441 | 2,086,800 |
| 2026/01/29 | 5,969 | 6,075 | 5,771 | 5,800 | 1,954,700 |
| 2026/01/28 | 6,090 | 6,378 | 6,066 | 6,316 | 900,300 |
| 2026/01/27 | 6,057 | 6,300 | 6,052 | 6,220 | 997,400 |
| 2026/01/26 | 5,897 | 6,119 | 5,891 | 6,111 | 1,241,700 |
| 2026/01/23 | 6,172 | 6,254 | 6,065 | 6,065 | 1,135,000 |
| 2026/01/22 | 6,271 | 6,322 | 6,100 | 6,143 | 1,238,800 |
| 2026/01/21 | 6,526 | 6,583 | 6,200 | 6,246 | 1,570,400 |
| 2026/01/20 | 6,552 | 6,752 | 6,548 | 6,690 | 770,300 |
| 2026/01/19 | 6,686 | 6,692 | 6,534 | 6,641 | 958,600 |
| 2026/01/16 | 6,989 | 6,989 | 6,482 | 6,625 | 2,667,300 |
| 2026/01/15 | 6,999 | 7,222 | 6,715 | 7,203 | 2,691,600 |
| 2026/01/14 | 6,820 | 6,920 | 6,734 | 6,768 | 1,539,600 |
| 2026/01/13 | 7,099 | 7,099 | 6,828 | 6,828 | 1,774,900 |
| 2026/01/09 | 6,993 | 6,993 | 6,801 | 6,913 | 1,631,800 |
| 2026/01/08 | 6,651 | 6,798 | 6,646 | 6,793 | 1,068,400 |
| 2026/01/07 | 6,505 | 6,684 | 6,503 | 6,650 | 871,700 |
| 2026/01/06 | 6,495 | 6,606 | 6,444 | 6,605 | 962,000 |
| 2026/01/05 | 6,540 | 6,569 | 6,382 | 6,418 | 957,400 |
| 2025/12/30 | 6,572 | 6,584 | 6,485 | 6,500 | 424,400 |
| 2025/12/29 | 6,618 | 6,630 | 6,550 | 6,578 | 472,600 |
| 2025/12/26 | 6,550 | 6,623 | 6,532 | 6,600 | 396,900 |
| 2025/12/25 | 6,588 | 6,591 | 6,516 | 6,552 | 341,300 |
| 2025/12/24 | 6,606 | 6,673 | 6,569 | 6,569 | 456,200 |
| 2025/12/23 | 6,643 | 6,710 | 6,600 | 6,706 | 526,400 |
| 2025/12/22 | 6,722 | 6,755 | 6,565 | 6,610 | 613,500 |
| 2025/12/19 | 6,748 | 6,853 | 6,686 | 6,686 | 1,163,500 |
| 2025/12/18 | 6,450 | 6,747 | 6,436 | 6,744 | 1,216,900 |
| 2025/12/17 | 6,680 | 6,686 | 6,428 | 6,470 | 678,700 |
| 2025/12/16 | 6,552 | 6,677 | 6,473 | 6,619 | 734,000 |
| 2025/12/15 | 6,584 | 6,687 | 6,565 | 6,644 | 725,700 |
| 2025/12/12 | 6,672 | 6,772 | 6,633 | 6,661 | 1,256,800 |
| 2025/12/11 | 6,541 | 6,607 | 6,458 | 6,494 | 595,200 |
| 2025/12/10 | 6,600 | 6,653 | 6,543 | 6,543 | 638,200 |
| 2025/12/09 | 6,708 | 6,736 | 6,517 | 6,559 | 742,000 |
| 2025/12/08 | 6,738 | 6,905 | 6,708 | 6,808 | 905,800 |
| 2025/12/05 | 6,580 | 6,665 | 6,533 | 6,638 | 619,200 |
| 2025/12/04 | 6,511 | 6,774 | 6,500 | 6,704 | 1,202,000 |
| 2025/12/03 | 6,498 | 6,499 | 6,347 | 6,463 | 775,100 |
| 2025/12/02 | 6,557 | 6,571 | 6,370 | 6,471 | 982,800 |
| 2025/12/01 | 6,719 | 6,854 | 6,643 | 6,657 | 1,041,900 |
| 2025/11/28 | 6,820 | 6,851 | 6,752 | 6,837 | 704,200 |
| 2025/11/27 | 6,742 | 6,844 | 6,682 | 6,702 | 603,000 |
| 2025/11/26 | 6,726 | 6,746 | 6,548 | 6,711 | 942,600 |
| 2025/11/25 | 6,911 | 6,950 | 6,748 | 6,749 | 950,100 |
| 2025/11/21 | 6,696 | 6,854 | 6,649 | 6,844 | 839,200 |
| 2025/11/20 | 6,575 | 6,832 | 6,575 | 6,756 | 993,500 |
| 2025/11/19 | 6,653 | 6,710 | 6,550 | 6,573 | 870,900 |
| 2025/11/18 | 6,763 | 6,817 | 6,514 | 6,595 | 1,046,200 |
| 2025/11/17 | 6,820 | 6,999 | 6,810 | 6,963 | 1,035,000 |
| 2025/11/14 | 6,786 | 6,996 | 6,724 | 6,910 | 1,486,900 |
| 2025/11/13 | 6,620 | 6,817 | 6,606 | 6,770 | 1,647,600 |
| 2025/11/12 | 6,482 | 6,622 | 6,421 | 6,557 | 1,227,500 |
| 2025/11/11 | 6,595 | 6,629 | 6,413 | 6,428 | 1,022,900 |
| 2025/11/10 | 6,740 | 6,814 | 6,593 | 6,595 | 1,410,000 |
| 2025/11/07 | 6,795 | 6,890 | 6,720 | 6,840 | 1,128,800 |
| 2025/11/06 | 7,154 | 7,198 | 6,870 | 6,891 | 1,242,800 |
| 2025/11/05 | 7,110 | 7,215 | 7,006 | 7,064 | 1,395,400 |
| 2025/11/04 | 7,003 | 7,095 | 6,921 | 7,020 | 1,407,900 |
| 2025/10/31 | 7,052 | 7,196 | 7,026 | 7,065 | 1,459,700 |
| 2025/10/30 | 7,083 | 7,184 | 7,030 | 7,045 | 1,573,400 |
| 2025/10/29 | 7,478 | 7,505 | 7,103 | 7,103 | 1,532,000 |
| 2025/10/28 | 7,700 | 7,770 | 7,480 | 7,520 | 1,199,800 |
| 2025/10/27 | 7,650 | 7,813 | 7,642 | 7,699 | 1,412,900 |
| 2025/10/24 | 7,372 | 7,618 | 7,358 | 7,522 | 1,445,100 |
| 2025/10/23 | 7,401 | 7,402 | 7,311 | 7,368 | 909,200 |
| 2025/10/22 | 7,468 | 7,620 | 7,404 | 7,437 | 916,600 |
| 2025/10/21 | 7,470 | 7,527 | 7,388 | 7,470 | 1,147,200 |
| 2025/10/20 | 7,680 | 7,793 | 7,392 | 7,405 | 1,936,000 |
| 2025/10/17 | 7,777 | 7,877 | 7,505 | 7,567 | 2,909,600 |
| 2025/10/16 | 7,757 | 7,836 | 7,448 | 7,648 | 3,624,000 |
| 2025/10/15 | 8,538 | 8,547 | 8,275 | 8,357 | 1,169,000 |
| 2025/10/14 | 8,421 | 8,573 | 8,357 | 8,422 | 1,411,700 |
| 2025/10/10 | 8,540 | 8,774 | 8,500 | 8,556 | 969,700 |
| 2025/10/09 | 8,700 | 8,887 | 8,552 | 8,558 | 874,900 |
| 2025/10/08 | 8,755 | 8,902 | 8,651 | 8,651 | 901,600 |
| 2025/10/07 | 9,033 | 9,075 | 8,788 | 8,820 | 1,077,700 |
| 2025/10/06 | 8,708 | 9,075 | 8,652 | 9,075 | 1,296,600 |
| 2025/10/03 | 8,280 | 8,544 | 8,280 | 8,408 | 911,500 |
| 2025/10/02 | 8,400 | 8,467 | 8,245 | 8,296 | 852,300 |
| 2025/10/01 | 8,550 | 8,662 | 8,319 | 8,527 | 1,391,900 |
| 2025/09/30 | 8,600 | 8,959 | 8,568 | 8,700 | 10,997,300 |
| 2025/09/29 | 8,812 | 8,812 | 8,450 | 8,450 | 1,320,500 |
| 2025/09/26 | 8,749 | 8,934 | 8,729 | 8,854 | 957,600 |
| 2025/09/25 | 8,764 | 8,764 | 8,621 | 8,682 | 775,300 |
| 2025/09/24 | 8,600 | 8,775 | 8,581 | 8,692 | 1,044,600 |
| 2025/09/22 | 8,931 | 8,950 | 8,830 | 8,868 | 768,500 |
| 2025/09/19 | 8,969 | 9,018 | 8,679 | 8,785 | 1,316,200 |
| 2025/09/18 | 8,606 | 8,873 | 8,540 | 8,745 | 918,800 |
| 2025/09/17 | 8,335 | 8,523 | 8,280 | 8,499 | 632,100 |
| 2025/09/16 | 8,579 | 8,610 | 8,392 | 8,412 | 716,400 |
| 2025/09/12 | 8,454 | 8,554 | 8,349 | 8,490 | 1,151,900 |
| 2025/09/11 | 8,379 | 8,464 | 8,340 | 8,350 | 955,000 |
| 2025/09/10 | 8,442 | 8,574 | 8,351 | 8,529 | 1,099,600 |
| 2025/09/09 | 8,410 | 8,527 | 8,274 | 8,374 | 891,500 |
| 2025/09/08 | 8,380 | 8,458 | 8,206 | 8,276 | 893,600 |
| 2025/09/05 | 8,380 | 8,415 | 8,219 | 8,300 | 588,800 |
| 2025/09/04 | 8,361 | 8,379 | 8,200 | 8,295 | 505,000 |
| 2025/09/03 | 8,325 | 8,350 | 8,190 | 8,300 | 618,200 |
| 2025/09/02 | 8,549 | 8,562 | 8,288 | 8,303 | 660,600 |
| 2025/09/01 | 8,320 | 8,443 | 8,272 | 8,399 | 436,700 |
| 2025/08/29 | 8,500 | 8,508 | 8,301 | 8,373 | 823,700 |
| 2025/08/28 | 8,480 | 8,574 | 8,429 | 8,551 | 407,300 |
| 2025/08/27 | 8,614 | 8,625 | 8,423 | 8,506 | 503,300 |
| 2025/08/26 | 8,629 | 8,663 | 8,552 | 8,612 | 669,900 |
| 2025/08/25 | 8,565 | 8,775 | 8,520 | 8,678 | 587,700 |
| 2025/08/22 | 8,400 | 8,765 | 8,400 | 8,565 | 1,195,700 |
| 2025/08/21 | 8,380 | 8,398 | 8,222 | 8,284 | 466,500 |
| 2025/08/20 | 8,172 | 8,312 | 8,153 | 8,303 | 615,900 |
| 2025/08/19 | 8,593 | 8,697 | 8,326 | 8,340 | 866,900 |
| 2025/08/18 | 8,550 | 8,792 | 8,540 | 8,689 | 723,700 |
| 2025/08/15 | 8,529 | 8,558 | 8,362 | 8,521 | 668,000 |
| 2025/08/14 | 8,589 | 8,647 | 8,439 | 8,558 | 538,500 |
| 2025/08/13 | 8,721 | 8,882 | 8,575 | 8,590 | 790,600 |
| 2025/08/12 | 8,670 | 8,760 | 8,580 | 8,710 | 723,300 |
| 2025/08/08 | 8,625 | 8,699 | 8,550 | 8,652 | 587,900 |
| 2025/08/07 | 8,629 | 8,884 | 8,523 | 8,600 | 1,085,900 |
| 2025/08/06 | 8,579 | 8,677 | 8,495 | 8,597 | 703,800 |
| 2025/08/05 | 8,788 | 8,805 | 8,522 | 8,604 | 805,100 |
| 2025/08/04 | 8,555 | 8,724 | 8,456 | 8,724 | 744,400 |
| 2025/08/01 | 8,708 | 8,788 | 8,607 | 8,757 | 691,100 |
| 2025/07/31 | 8,620 | 8,771 | 8,518 | 8,676 | 869,700 |
| 2025/07/30 | 8,377 | 8,595 | 8,300 | 8,566 | 895,000 |
| 2025/07/29 | 8,464 | 8,482 | 8,285 | 8,330 | 1,018,300 |
| 2025/07/28 | 8,799 | 8,815 | 8,516 | 8,546 | 767,900 |
| 2025/07/25 | 8,654 | 8,809 | 8,619 | 8,755 | 1,095,400 |
| 2025/07/24 | 8,578 | 8,648 | 8,442 | 8,570 | 974,400 |
| 2025/07/23 | 8,332 | 8,535 | 8,292 | 8,510 | 1,335,300 |
| 2025/07/22 | 8,251 | 8,405 | 8,157 | 8,283 | 1,090,500 |
| 2025/07/18 | 8,550 | 8,584 | 8,262 | 8,293 | 1,427,100 |
| 2025/07/17 | 8,101 | 8,553 | 8,002 | 8,462 | 2,106,900 |
| 2025/07/16 | 8,300 | 8,409 | 7,988 | 8,145 | 3,872,900 |
| 2025/07/15 | 8,165 | 8,194 | 8,051 | 8,074 | 784,100 |
| 2025/07/14 | 8,130 | 8,186 | 8,004 | 8,134 | 1,159,600 |
| 2025/07/11 | 8,072 | 8,139 | 8,045 | 8,073 | 1,348,100 |
| 2025/07/10 | 7,800 | 8,065 | 7,797 | 7,958 | 1,702,000 |
| 2025/07/09 | 7,606 | 7,731 | 7,552 | 7,688 | 1,073,500 |
| 2025/07/08 | 7,616 | 7,819 | 7,567 | 7,664 | 1,710,600 |
| 2025/07/07 | 7,364 | 7,589 | 7,349 | 7,538 | 1,023,400 |
| 2025/07/04 | 7,212 | 7,314 | 7,209 | 7,275 | 697,000 |
| 2025/07/03 | 7,156 | 7,292 | 7,151 | 7,292 | 858,800 |
| 2025/07/02 | 7,228 | 7,298 | 7,182 | 7,249 | 613,600 |
| 2025/07/01 | 7,500 | 7,500 | 7,278 | 7,300 | 725,300 |
| 2025/06/30 | 7,467 | 7,530 | 7,420 | 7,420 | 798,500 |
| 2025/06/27 | 7,203 | 7,442 | 7,203 | 7,420 | 1,084,100 |
| 2025/06/26 | 7,352 | 7,356 | 7,209 | 7,232 | 1,362,200 |
| 2025/06/25 | 7,315 | 7,420 | 7,208 | 7,420 | 624,100 |
| 2025/06/24 | 7,320 | 7,323 | 7,222 | 7,286 | 656,400 |
| 2025/06/23 | 7,328 | 7,328 | 7,219 | 7,277 | 516,100 |
| 2025/06/20 | 7,380 | 7,384 | 7,270 | 7,329 | 703,900 |
| 2025/06/19 | 7,549 | 7,567 | 7,428 | 7,428 | 597,100 |
| 2025/06/18 | 7,500 | 7,569 | 7,378 | 7,523 | 1,072,900 |
| 2025/06/17 | 7,545 | 7,629 | 7,441 | 7,497 | 970,700 |
| 2025/06/16 | 7,348 | 7,599 | 7,288 | 7,545 | 1,145,400 |
| 2025/06/13 | 7,254 | 7,348 | 7,195 | 7,339 | 1,081,400 |
| 2025/06/12 | 7,426 | 7,484 | 7,185 | 7,217 | 1,947,800 |
| 2025/06/11 | 7,620 | 7,704 | 7,559 | 7,649 | 817,600 |
| 2025/06/10 | 7,505 | 7,721 | 7,505 | 7,618 | 1,627,900 |
| 2025/06/09 | 7,260 | 7,390 | 7,235 | 7,381 | 1,217,000 |
| 2025/06/06 | 7,221 | 7,241 | 7,145 | 7,215 | 1,160,600 |
| 2025/06/05 | 7,352 | 7,376 | 7,083 | 7,273 | 2,066,700 |
| 2025/06/04 | 7,680 | 7,710 | 7,452 | 7,502 | 1,175,600 |
| 2025/06/03 | 7,730 | 7,784 | 7,573 | 7,680 | 1,262,600 |
| 2025/06/02 | 7,627 | 7,812 | 7,564 | 7,751 | 1,017,500 |
| 2025/05/30 | 7,800 | 7,818 | 7,612 | 7,683 | 2,230,900 |
| 2025/05/29 | 8,281 | 8,300 | 7,926 | 7,929 | 2,052,600 |
| 2025/05/28 | 8,480 | 8,585 | 8,361 | 8,371 | 1,321,100 |
| 2025/05/27 | 8,417 | 8,468 | 8,290 | 8,468 | 1,124,000 |
| 2025/05/26 | 8,433 | 8,498 | 8,335 | 8,497 | 1,064,900 |
| 2025/05/23 | 8,122 | 8,488 | 8,081 | 8,471 | 1,611,800 |
| 2025/05/22 | 8,250 | 8,326 | 8,112 | 8,158 | 1,354,700 |
| 2025/05/21 | 8,020 | 8,156 | 7,949 | 8,044 | 804,400 |
| 2025/05/20 | 8,050 | 8,056 | 7,921 | 7,986 | 1,009,600 |
| 2025/05/19 | 7,705 | 7,915 | 7,653 | 7,900 | 1,178,000 |