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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 7,871 | 7,872 | 7,662 | 7,741 | 1,235,700 |
| 2025/05/15 | 8,074 | 8,090 | 7,875 | 7,913 | 1,149,400 |
| 2025/05/14 | 8,268 | 8,301 | 8,071 | 8,107 | 949,300 |
| 2025/05/13 | 8,121 | 8,455 | 8,021 | 8,268 | 1,053,600 |
| 2025/05/12 | 8,168 | 8,181 | 8,000 | 8,143 | 1,371,200 |
| 2025/05/09 | 8,164 | 8,320 | 8,098 | 8,208 | 1,935,500 |
| 2025/05/08 | 7,850 | 8,070 | 7,846 | 8,046 | 1,452,400 |
| 2025/05/07 | 7,586 | 7,756 | 7,561 | 7,744 | 924,500 |
| 2025/05/02 | 7,581 | 7,700 | 7,524 | 7,684 | 610,600 |
| 2025/05/01 | 7,623 | 7,650 | 7,522 | 7,611 | 753,100 |
| 2025/04/30 | 7,544 | 7,697 | 7,490 | 7,690 | 1,197,200 |
| 2025/04/28 | 7,478 | 7,547 | 7,452 | 7,532 | 593,100 |
| 2025/04/25 | 7,451 | 7,551 | 7,407 | 7,441 | 729,200 |
| 2025/04/24 | 7,491 | 7,499 | 7,393 | 7,468 | 677,000 |
| 2025/04/23 | 7,441 | 7,511 | 7,436 | 7,502 | 858,700 |
| 2025/04/22 | 7,632 | 7,700 | 7,393 | 7,393 | 1,108,300 |
| 2025/04/21 | 7,681 | 7,830 | 7,676 | 7,756 | 611,800 |
| 2025/04/18 | 7,507 | 7,744 | 7,439 | 7,671 | 833,000 |
| 2025/04/17 | 7,569 | 7,628 | 7,461 | 7,583 | 1,221,100 |
| 2025/04/16 | 7,800 | 7,862 | 7,381 | 7,492 | 2,151,700 |
| 2025/04/15 | 7,352 | 7,724 | 7,315 | 7,660 | 1,767,000 |
| 2025/04/14 | 7,650 | 7,911 | 7,437 | 7,437 | 2,235,500 |
| 2025/04/11 | 6,952 | 7,671 | 6,858 | 7,601 | 5,903,700 |
| 2025/04/10 | 6,600 | 6,774 | 6,400 | 6,757 | 1,748,600 |
| 2025/04/09 | 6,053 | 6,273 | 6,012 | 6,160 | 1,355,900 |
| 2025/04/08 | 5,961 | 6,216 | 5,950 | 6,128 | 1,721,300 |
| 2025/04/07 | 5,586 | 6,033 | 5,586 | 5,761 | 2,061,300 |
| 2025/04/04 | 6,259 | 6,291 | 6,035 | 6,186 | 1,186,700 |
| 2025/04/03 | 6,270 | 6,424 | 6,193 | 6,258 | 1,231,200 |
| 2025/04/02 | 6,434 | 6,472 | 6,250 | 6,470 | 932,400 |
| 2025/04/01 | 6,447 | 6,628 | 6,390 | 6,500 | 1,437,300 |
| 2025/03/31 | 6,602 | 6,647 | 6,418 | 6,470 | 10,003,800 |
| 2025/03/28 | 6,971 | 7,056 | 6,594 | 6,702 | 2,163,600 |
| 2025/03/27 | 6,800 | 6,877 | 6,764 | 6,871 | 1,187,100 |
| 2025/03/26 | 6,800 | 6,849 | 6,755 | 6,782 | 1,141,200 |
| 2025/03/25 | 6,671 | 6,751 | 6,633 | 6,726 | 1,066,000 |
| 2025/03/24 | 6,572 | 6,626 | 6,543 | 6,581 | 487,200 |
| 2025/03/21 | 6,600 | 6,665 | 6,532 | 6,589 | 999,100 |
| 2025/03/19 | 6,610 | 6,766 | 6,564 | 6,691 | 709,000 |
| 2025/03/18 | 6,730 | 6,800 | 6,658 | 6,668 | 1,098,400 |
| 2025/03/17 | 6,453 | 6,700 | 6,441 | 6,663 | 1,467,300 |
| 2025/03/14 | 6,119 | 6,375 | 6,109 | 6,375 | 1,342,400 |
| 2025/03/13 | 6,258 | 6,278 | 6,039 | 6,053 | 992,500 |
| 2025/03/12 | 5,980 | 6,210 | 5,970 | 6,100 | 1,035,200 |
| 2025/03/11 | 5,768 | 5,888 | 5,636 | 5,880 | 1,582,500 |
| 2025/03/10 | 6,165 | 6,201 | 5,875 | 5,887 | 1,837,800 |
| 2025/03/07 | 6,331 | 6,375 | 6,226 | 6,236 | 1,382,300 |
| 2025/03/06 | 6,374 | 6,665 | 6,213 | 6,231 | 2,890,400 |
| 2025/03/05 | 6,534 | 6,549 | 6,365 | 6,456 | 979,500 |
| 2025/03/04 | 6,434 | 6,550 | 6,287 | 6,531 | 871,300 |
| 2025/03/03 | 6,458 | 6,513 | 6,374 | 6,434 | 757,600 |
| 2025/02/28 | 6,450 | 6,533 | 6,241 | 6,364 | 1,015,500 |
| 2025/02/27 | 6,499 | 6,570 | 6,445 | 6,535 | 675,600 |
| 2025/02/26 | 6,565 | 6,649 | 6,377 | 6,433 | 797,700 |
| 2025/02/25 | 6,520 | 6,637 | 6,487 | 6,504 | 720,100 |
| 2025/02/21 | 6,630 | 6,725 | 6,594 | 6,607 | 828,300 |
| 2025/02/20 | 6,825 | 6,947 | 6,640 | 6,697 | 852,200 |
| 2025/02/19 | 6,950 | 6,958 | 6,830 | 6,884 | 739,200 |
| 2025/02/18 | 7,070 | 7,122 | 6,993 | 7,023 | 724,300 |
| 2025/02/17 | 6,922 | 7,098 | 6,875 | 7,016 | 585,600 |
| 2025/02/14 | 6,973 | 7,025 | 6,930 | 6,963 | 850,600 |
| 2025/02/13 | 6,800 | 7,061 | 6,778 | 7,031 | 1,147,300 |
| 2025/02/12 | 6,543 | 6,793 | 6,540 | 6,774 | 681,100 |
| 2025/02/10 | 6,544 | 6,650 | 6,462 | 6,629 | 610,900 |
| 2025/02/07 | 6,712 | 6,724 | 6,585 | 6,606 | 537,700 |
| 2025/02/06 | 6,600 | 6,749 | 6,567 | 6,725 | 887,700 |
| 2025/02/05 | 6,593 | 6,620 | 6,539 | 6,576 | 591,800 |
| 2025/02/04 | 6,638 | 6,659 | 6,531 | 6,593 | 825,500 |
| 2025/02/03 | 6,557 | 6,714 | 6,504 | 6,540 | 682,600 |
| 2025/01/31 | 6,493 | 6,686 | 6,435 | 6,645 | 988,900 |
| 2025/01/30 | 6,632 | 6,767 | 6,595 | 6,625 | 1,140,800 |
| 2025/01/29 | 6,500 | 6,741 | 6,455 | 6,632 | 1,819,600 |
| 2025/01/28 | 6,260 | 6,373 | 6,205 | 6,349 | 734,700 |
| 2025/01/27 | 6,190 | 6,299 | 6,190 | 6,253 | 949,600 |
| 2025/01/24 | 6,101 | 6,228 | 6,024 | 6,154 | 911,500 |
| 2025/01/23 | 6,000 | 6,235 | 5,999 | 6,138 | 1,607,500 |
| 2025/01/22 | 6,064 | 6,090 | 5,842 | 5,914 | 932,900 |
| 2025/01/21 | 5,687 | 5,973 | 5,682 | 5,964 | 878,500 |
| 2025/01/20 | 5,885 | 5,909 | 5,712 | 5,758 | 925,900 |
| 2025/01/17 | 5,925 | 5,977 | 5,824 | 5,892 | 1,112,000 |
| 2025/01/16 | 5,884 | 6,073 | 5,737 | 5,900 | 3,554,500 |
| 2025/01/15 | 5,354 | 5,684 | 5,354 | 5,684 | 2,779,900 |
| 2025/01/14 | 5,209 | 5,248 | 4,904 | 4,984 | 1,465,800 |
| 2025/01/10 | 5,190 | 5,215 | 5,139 | 5,215 | 767,900 |
| 2025/01/09 | 5,262 | 5,338 | 5,219 | 5,266 | 675,900 |
| 2025/01/08 | 5,300 | 5,338 | 5,233 | 5,312 | 487,900 |
| 2025/01/07 | 5,351 | 5,416 | 5,306 | 5,345 | 565,000 |
| 2025/01/06 | 5,420 | 5,560 | 5,366 | 5,386 | 1,141,800 |
| 2024/12/30 | 5,376 | 5,442 | 5,282 | 5,320 | 629,900 |
| 2024/12/27 | 5,310 | 5,383 | 5,301 | 5,341 | 522,100 |
| 2024/12/26 | 5,240 | 5,334 | 5,184 | 5,295 | 662,200 |
| 2024/12/25 | 5,231 | 5,260 | 5,133 | 5,183 | 459,000 |
| 2024/12/24 | 5,369 | 5,369 | 5,196 | 5,245 | 604,400 |
| 2024/12/23 | 5,410 | 5,427 | 5,346 | 5,369 | 388,300 |
| 2024/12/20 | 5,430 | 5,488 | 5,331 | 5,347 | 761,500 |
| 2024/12/19 | 5,205 | 5,420 | 5,200 | 5,394 | 779,000 |
| 2024/12/18 | 5,153 | 5,309 | 5,082 | 5,257 | 707,400 |
| 2024/12/17 | 5,250 | 5,309 | 5,149 | 5,209 | 897,100 |
| 2024/12/16 | 5,284 | 5,314 | 5,205 | 5,229 | 570,100 |
| 2024/12/13 | 5,288 | 5,367 | 5,268 | 5,276 | 963,900 |
| 2024/12/12 | 5,400 | 5,442 | 5,338 | 5,388 | 910,400 |
| 2024/12/11 | 5,563 | 5,564 | 5,360 | 5,377 | 857,600 |
| 2024/12/10 | 5,530 | 5,597 | 5,463 | 5,580 | 609,700 |
| 2024/12/09 | 5,457 | 5,564 | 5,447 | 5,561 | 551,600 |
| 2024/12/06 | 5,588 | 5,608 | 5,400 | 5,443 | 685,600 |
| 2024/12/05 | 5,601 | 5,643 | 5,465 | 5,618 | 875,800 |
| 2024/12/04 | 5,718 | 5,770 | 5,623 | 5,650 | 720,000 |
| 2024/12/03 | 5,632 | 5,699 | 5,573 | 5,672 | 620,100 |
| 2024/12/02 | 5,650 | 5,706 | 5,531 | 5,633 | 1,216,800 |
| 2024/11/29 | 5,371 | 5,451 | 5,345 | 5,411 | 380,600 |
| 2024/11/28 | 5,368 | 5,420 | 5,331 | 5,370 | 389,200 |
| 2024/11/27 | 5,341 | 5,409 | 5,231 | 5,396 | 830,900 |
| 2024/11/26 | 5,391 | 5,438 | 5,307 | 5,347 | 678,300 |
| 2024/11/25 | 5,498 | 5,543 | 5,403 | 5,419 | 917,000 |
| 2024/11/22 | 5,445 | 5,482 | 5,407 | 5,469 | 830,900 |
| 2024/11/21 | 5,519 | 5,534 | 5,366 | 5,388 | 877,000 |
| 2024/11/20 | 5,712 | 5,864 | 5,541 | 5,542 | 1,287,100 |
| 2024/11/19 | 5,714 | 5,737 | 5,492 | 5,564 | 1,171,200 |
| 2024/11/18 | 5,658 | 5,721 | 5,566 | 5,640 | 1,166,300 |
| 2024/11/15 | 5,741 | 5,820 | 5,631 | 5,791 | 1,507,500 |
| 2024/11/14 | 5,498 | 5,774 | 5,456 | 5,641 | 1,835,700 |
| 2024/11/13 | 5,310 | 5,643 | 5,209 | 5,500 | 2,452,300 |
| 2024/11/12 | 5,425 | 5,498 | 5,285 | 5,314 | 885,300 |
| 2024/11/11 | 5,297 | 5,423 | 5,283 | 5,418 | 808,700 |
| 2024/11/08 | 5,123 | 5,289 | 5,104 | 5,267 | 1,038,400 |
| 2024/11/07 | 5,050 | 5,137 | 4,963 | 5,042 | 592,100 |
| 2024/11/06 | 5,100 | 5,165 | 5,043 | 5,043 | 883,600 |
| 2024/11/05 | 4,890 | 5,025 | 4,850 | 5,025 | 499,400 |
| 2024/11/01 | 4,929 | 4,996 | 4,895 | 4,902 | 597,900 |
| 2024/10/31 | 4,901 | 5,007 | 4,894 | 4,974 | 840,400 |
| 2024/10/30 | 4,925 | 4,943 | 4,858 | 4,900 | 1,173,300 |
| 2024/10/29 | 4,900 | 4,970 | 4,893 | 4,925 | 579,600 |
| 2024/10/28 | 4,950 | 5,043 | 4,835 | 4,950 | 1,214,500 |
| 2024/10/25 | 4,977 | 5,003 | 4,866 | 4,960 | 884,200 |
| 2024/10/24 | 4,800 | 4,984 | 4,778 | 4,961 | 912,000 |
| 2024/10/23 | 4,840 | 4,868 | 4,745 | 4,853 | 932,300 |
| 2024/10/22 | 4,984 | 4,988 | 4,807 | 4,849 | 2,029,800 |
| 2024/10/21 | 5,153 | 5,261 | 5,032 | 5,036 | 2,019,200 |
| 2024/10/18 | 5,380 | 5,467 | 5,311 | 5,313 | 769,900 |
| 2024/10/17 | 5,449 | 5,449 | 5,186 | 5,307 | 858,800 |
| 2024/10/16 | 5,560 | 5,576 | 5,392 | 5,450 | 1,456,400 |
| 2024/10/15 | 5,308 | 5,561 | 5,191 | 5,561 | 1,988,600 |
| 2024/10/11 | 5,093 | 5,519 | 4,943 | 5,277 | 3,984,300 |
| 2024/10/10 | 5,315 | 5,389 | 5,165 | 5,193 | 2,170,700 |
| 2024/10/09 | 5,360 | 5,468 | 5,360 | 5,400 | 1,104,800 |
| 2024/10/08 | 5,345 | 5,380 | 5,294 | 5,340 | 883,600 |
| 2024/10/07 | 5,432 | 5,497 | 5,378 | 5,378 | 915,700 |