ベイカレント・コンサルティング(6532)の株価時系列情報
ベイカレント・コンサルティング(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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,550 | 4,578 | 4,500 | 4,545 | 890,000 |
| 2024/07/25 | 4,488 | 4,600 | 4,436 | 4,544 | 965,600 |
| 2024/07/24 | 4,566 | 4,646 | 4,538 | 4,563 | 1,078,200 |
| 2024/07/23 | 4,598 | 4,675 | 4,591 | 4,671 | 981,800 |
| 2024/07/22 | 4,601 | 4,644 | 4,516 | 4,576 | 1,368,900 |
| 2024/07/19 | 4,662 | 4,756 | 4,601 | 4,666 | 1,605,400 |
| 2024/07/18 | 4,543 | 4,755 | 4,537 | 4,657 | 3,439,000 |
| 2024/07/17 | 4,409 | 4,530 | 4,336 | 4,515 | 2,177,200 |
| 2024/07/16 | 4,452 | 4,509 | 4,245 | 4,347 | 4,745,800 |
| 2024/07/12 | 4,010 | 4,323 | 4,004 | 4,323 | 5,828,500 |
| 2024/07/11 | 3,605 | 3,654 | 3,557 | 3,623 | 1,524,700 |
| 2024/07/10 | 3,663 | 3,676 | 3,549 | 3,604 | 1,093,500 |
| 2024/07/09 | 3,652 | 3,652 | 3,574 | 3,644 | 1,377,500 |
| 2024/07/08 | 3,659 | 3,687 | 3,635 | 3,671 | 1,097,400 |
| 2024/07/05 | 3,750 | 3,750 | 3,646 | 3,662 | 1,090,900 |
| 2024/07/04 | 3,635 | 3,795 | 3,633 | 3,730 | 2,779,400 |
| 2024/07/03 | 3,500 | 3,625 | 3,484 | 3,625 | 2,370,400 |
| 2024/07/02 | 3,340 | 3,479 | 3,339 | 3,470 | 1,597,900 |
| 2024/07/01 | 3,366 | 3,430 | 3,321 | 3,340 | 1,517,500 |
| 2024/06/28 | 3,296 | 3,313 | 3,234 | 3,240 | 933,700 |
| 2024/06/27 | 3,291 | 3,291 | 3,245 | 3,263 | 589,900 |
| 2024/06/26 | 3,255 | 3,297 | 3,209 | 3,295 | 811,200 |
| 2024/06/25 | 3,120 | 3,239 | 3,120 | 3,221 | 795,100 |
| 2024/06/24 | 3,155 | 3,181 | 3,111 | 3,126 | 894,400 |
| 2024/06/21 | 3,125 | 3,184 | 3,117 | 3,147 | 1,092,300 |
| 2024/06/20 | 3,102 | 3,155 | 3,094 | 3,125 | 581,100 |
| 2024/06/19 | 3,110 | 3,128 | 3,072 | 3,103 | 545,200 |
| 2024/06/18 | 3,141 | 3,175 | 3,111 | 3,135 | 630,400 |
| 2024/06/17 | 3,060 | 3,124 | 3,059 | 3,121 | 801,100 |
| 2024/06/14 | 3,154 | 3,182 | 3,059 | 3,059 | 939,400 |
| 2024/06/13 | 3,193 | 3,258 | 3,160 | 3,163 | 889,300 |
| 2024/06/12 | 3,157 | 3,195 | 3,150 | 3,154 | 519,300 |
| 2024/06/11 | 3,170 | 3,207 | 3,155 | 3,186 | 467,300 |
| 2024/06/10 | 3,162 | 3,178 | 3,127 | 3,171 | 616,100 |
| 2024/06/07 | 3,110 | 3,218 | 3,110 | 3,217 | 922,100 |
| 2024/06/06 | 3,250 | 3,250 | 3,101 | 3,114 | 938,200 |
| 2024/06/05 | 3,254 | 3,258 | 3,180 | 3,222 | 745,300 |
| 2024/06/04 | 3,200 | 3,277 | 3,173 | 3,223 | 974,100 |
| 2024/06/03 | 3,209 | 3,211 | 3,123 | 3,181 | 1,340,900 |
| 2024/05/31 | 3,230 | 3,242 | 3,179 | 3,204 | 1,174,100 |
| 2024/05/30 | 3,151 | 3,234 | 3,141 | 3,203 | 890,700 |
| 2024/05/29 | 3,312 | 3,321 | 3,215 | 3,221 | 795,500 |
| 2024/05/28 | 3,396 | 3,400 | 3,313 | 3,327 | 696,700 |
| 2024/05/27 | 3,300 | 3,398 | 3,282 | 3,395 | 1,394,900 |
| 2024/05/24 | 3,340 | 3,340 | 3,231 | 3,249 | 1,080,700 |
| 2024/05/23 | 3,404 | 3,439 | 3,331 | 3,373 | 1,228,700 |
| 2024/05/22 | 3,367 | 3,469 | 3,359 | 3,368 | 1,024,800 |
| 2024/05/21 | 3,416 | 3,445 | 3,350 | 3,367 | 638,200 |
| 2024/05/20 | 3,388 | 3,445 | 3,366 | 3,409 | 866,400 |
| 2024/05/17 | 3,365 | 3,497 | 3,342 | 3,415 | 1,433,000 |
| 2024/05/16 | 3,270 | 3,339 | 3,205 | 3,328 | 1,299,700 |
| 2024/05/15 | 3,281 | 3,292 | 3,212 | 3,221 | 969,900 |
| 2024/05/14 | 3,362 | 3,378 | 3,286 | 3,303 | 904,400 |
| 2024/05/13 | 3,316 | 3,393 | 3,293 | 3,332 | 1,590,000 |
| 2024/05/10 | 3,560 | 3,560 | 3,353 | 3,362 | 1,501,000 |
| 2024/05/09 | 3,577 | 3,613 | 3,504 | 3,535 | 1,537,100 |
| 2024/05/08 | 3,570 | 3,664 | 3,523 | 3,613 | 2,363,400 |
| 2024/05/07 | 3,455 | 3,517 | 3,434 | 3,502 | 1,429,600 |
| 2024/05/02 | 3,407 | 3,423 | 3,358 | 3,388 | 1,006,100 |
| 2024/05/01 | 3,350 | 3,439 | 3,331 | 3,423 | 1,319,900 |
| 2024/04/30 | 3,364 | 3,415 | 3,344 | 3,372 | 1,407,600 |
| 2024/04/26 | 3,262 | 3,385 | 3,244 | 3,335 | 1,567,500 |
| 2024/04/25 | 3,231 | 3,338 | 3,160 | 3,261 | 1,605,000 |
| 2024/04/24 | 3,200 | 3,290 | 3,142 | 3,197 | 1,803,800 |
| 2024/04/23 | 3,301 | 3,325 | 3,226 | 3,243 | 1,200,500 |
| 2024/04/22 | 3,300 | 3,363 | 3,243 | 3,284 | 1,436,900 |
| 2024/04/19 | 3,426 | 3,441 | 3,260 | 3,271 | 2,043,000 |
| 2024/04/18 | 3,411 | 3,462 | 3,340 | 3,418 | 2,230,500 |
| 2024/04/17 | 3,539 | 3,629 | 3,456 | 3,458 | 3,558,000 |
| 2024/04/16 | 3,749 | 3,785 | 3,493 | 3,609 | 8,797,700 |
| 2024/04/15 | 3,453 | 3,453 | 3,453 | 3,453 | 567,400 |
| 2024/04/12 | 3,036 | 3,056 | 2,912 | 2,953 | 1,971,000 |
| 2024/04/11 | 2,988 | 3,032 | 2,936 | 2,986 | 1,475,100 |
| 2024/04/10 | 3,042 | 3,123 | 2,996 | 3,001 | 2,683,300 |
| 2024/04/09 | 2,950 | 2,953 | 2,898 | 2,942 | 907,400 |
| 2024/04/08 | 2,943 | 2,956 | 2,887 | 2,948 | 1,198,700 |
| 2024/04/05 | 2,880 | 2,909 | 2,836 | 2,905 | 1,119,600 |
| 2024/04/04 | 2,885 | 2,916 | 2,871 | 2,880 | 1,338,500 |
| 2024/04/03 | 2,800 | 2,851 | 2,788 | 2,834 | 2,188,900 |
| 2024/04/02 | 2,944 | 2,944 | 2,835 | 2,850 | 2,410,200 |
| 2024/04/01 | 3,005 | 3,036 | 2,957 | 2,959 | 1,137,400 |
| 2024/03/29 | 2,976 | 2,991 | 2,947 | 2,974 | 996,500 |
| 2024/03/28 | 2,946 | 2,988 | 2,931 | 2,962 | 1,167,300 |
| 2024/03/27 | 2,972 | 2,984 | 2,935 | 2,944 | 1,270,700 |
| 2024/03/26 | 2,933 | 3,012 | 2,933 | 2,960 | 1,590,000 |
| 2024/03/25 | 3,040 | 3,048 | 2,933 | 2,933 | 1,588,000 |
| 2024/03/22 | 3,078 | 3,089 | 3,027 | 3,031 | 1,068,300 |
| 2024/03/21 | 3,045 | 3,064 | 3,015 | 3,045 | 1,022,900 |
| 2024/03/19 | 3,040 | 3,066 | 2,963 | 3,057 | 1,198,700 |
| 2024/03/18 | 3,000 | 3,024 | 2,992 | 3,024 | 949,300 |
| 2024/03/15 | 2,968 | 3,005 | 2,930 | 3,003 | 1,807,800 |
| 2024/03/14 | 3,089 | 3,104 | 3,028 | 3,032 | 1,115,100 |
| 2024/03/13 | 3,153 | 3,183 | 3,068 | 3,077 | 1,114,600 |
| 2024/03/12 | 3,133 | 3,175 | 3,046 | 3,172 | 1,565,800 |
| 2024/03/11 | 3,058 | 3,177 | 3,053 | 3,170 | 1,140,400 |
| 2024/03/08 | 3,047 | 3,147 | 3,046 | 3,108 | 1,414,600 |
| 2024/03/07 | 3,186 | 3,198 | 3,075 | 3,080 | 1,999,600 |
| 2024/03/06 | 3,170 | 3,292 | 3,160 | 3,211 | 1,690,200 |
| 2024/03/05 | 3,206 | 3,228 | 3,133 | 3,156 | 1,842,000 |
| 2024/03/04 | 3,227 | 3,319 | 3,209 | 3,210 | 1,899,300 |
| 2024/03/01 | 3,288 | 3,352 | 3,232 | 3,256 | 3,201,700 |
| 2024/02/29 | 3,302 | 3,386 | 3,274 | 3,354 | 11,736,000 |
| 2024/02/28 | 3,291 | 3,413 | 3,281 | 3,400 | 3,783,200 |
| 2024/02/27 | 3,166 | 3,265 | 3,165 | 3,260 | 2,160,700 |
| 2024/02/26 | 3,040 | 3,182 | 3,010 | 3,154 | 2,321,800 |
| 2024/02/22 | 3,146 | 3,150 | 3,101 | 3,110 | 1,555,000 |
| 2024/02/21 | 3,150 | 3,170 | 3,085 | 3,134 | 1,820,800 |
| 2024/02/20 | 3,205 | 3,256 | 3,132 | 3,178 | 1,699,000 |
| 2024/02/19 | 3,100 | 3,178 | 3,097 | 3,178 | 1,441,800 |
| 2024/02/16 | 3,102 | 3,176 | 3,057 | 3,151 | 1,723,400 |
| 2024/02/15 | 3,071 | 3,094 | 2,993 | 3,081 | 1,662,900 |
| 2024/02/14 | 3,099 | 3,105 | 3,002 | 3,048 | 2,424,900 |
| 2024/02/13 | 3,130 | 3,228 | 3,053 | 3,188 | 2,862,000 |
| 2024/02/09 | 3,040 | 3,134 | 2,951 | 3,105 | 3,354,700 |
| 2024/02/08 | 3,077 | 3,111 | 3,004 | 3,070 | 4,364,400 |
| 2024/02/07 | 3,170 | 3,201 | 3,112 | 3,129 | 3,083,000 |
| 2024/02/06 | 3,330 | 3,347 | 3,187 | 3,188 | 3,984,500 |
| 2024/02/05 | 3,362 | 3,389 | 3,289 | 3,373 | 2,037,000 |
| 2024/02/02 | 3,417 | 3,452 | 3,360 | 3,362 | 1,737,800 |
| 2024/02/01 | 3,404 | 3,424 | 3,317 | 3,391 | 2,367,100 |
| 2024/01/31 | 3,460 | 3,497 | 3,415 | 3,466 | 2,309,900 |
| 2024/01/30 | 3,582 | 3,593 | 3,523 | 3,559 | 1,488,700 |
| 2024/01/29 | 3,450 | 3,547 | 3,444 | 3,538 | 1,695,600 |
| 2024/01/26 | 3,439 | 3,530 | 3,435 | 3,465 | 2,337,200 |
| 2024/01/25 | 3,543 | 3,591 | 3,434 | 3,490 | 4,467,500 |
| 2024/01/24 | 3,624 | 3,708 | 3,601 | 3,602 | 2,988,900 |
| 2024/01/23 | 3,725 | 3,847 | 3,600 | 3,617 | 5,305,200 |
| 2024/01/22 | 3,550 | 3,683 | 3,526 | 3,674 | 3,877,800 |
| 2024/01/19 | 3,486 | 3,567 | 3,457 | 3,513 | 3,831,400 |
| 2024/01/18 | 3,520 | 3,535 | 3,392 | 3,478 | 4,971,200 |
| 2024/01/17 | 3,651 | 3,757 | 3,546 | 3,546 | 5,962,800 |
| 2024/01/16 | 3,921 | 3,938 | 3,703 | 3,721 | 5,920,600 |
| 2024/01/15 | 4,075 | 4,075 | 3,892 | 3,920 | 7,509,900 |
| 2024/01/12 | 4,645 | 4,675 | 4,451 | 4,592 | 2,172,500 |
| 2024/01/11 | 4,730 | 4,746 | 4,658 | 4,715 | 1,229,600 |
| 2024/01/10 | 4,701 | 4,783 | 4,685 | 4,760 | 1,079,600 |
| 2024/01/09 | 4,766 | 4,766 | 4,675 | 4,720 | 1,107,600 |
| 2024/01/05 | 4,809 | 4,820 | 4,736 | 4,742 | 1,039,300 |
| 2024/01/04 | 4,831 | 4,831 | 4,734 | 4,792 | 1,078,300 |
| 2023/12/29 | 4,893 | 4,952 | 4,890 | 4,951 | 344,800 |
| 2023/12/28 | 4,864 | 4,954 | 4,847 | 4,947 | 433,000 |
| 2023/12/27 | 4,859 | 4,944 | 4,807 | 4,902 | 504,800 |
| 2023/12/26 | 4,859 | 4,859 | 4,795 | 4,817 | 446,600 |
| 2023/12/25 | 4,878 | 4,886 | 4,788 | 4,859 | 350,200 |
| 2023/12/22 | 4,860 | 4,897 | 4,807 | 4,810 | 759,700 |
| 2023/12/21 | 4,835 | 4,939 | 4,825 | 4,904 | 644,200 |
| 2023/12/20 | 5,011 | 5,058 | 4,909 | 4,941 | 704,900 |
| 2023/12/19 | 4,922 | 5,030 | 4,902 | 5,030 | 716,400 |
| 2023/12/18 | 4,896 | 4,999 | 4,873 | 4,988 | 847,400 |
| 2023/12/15 | 4,795 | 4,897 | 4,769 | 4,881 | 744,000 |
| 2023/12/14 | 4,660 | 4,762 | 4,654 | 4,735 | 853,000 |
| 2023/12/13 | 4,675 | 4,706 | 4,577 | 4,607 | 920,700 |
| 2023/12/12 | 4,712 | 4,740 | 4,610 | 4,674 | 780,600 |
| 2023/12/11 | 4,743 | 4,777 | 4,697 | 4,767 | 509,900 |
| 2023/12/08 | 4,714 | 4,768 | 4,631 | 4,673 | 1,054,600 |
| 2023/12/07 | 4,773 | 4,773 | 4,698 | 4,713 | 670,800 |
| 2023/12/06 | 4,634 | 4,791 | 4,601 | 4,790 | 965,000 |
| 2023/12/05 | 4,729 | 4,776 | 4,680 | 4,681 | 690,900 |
| 2023/12/04 | 4,838 | 4,864 | 4,692 | 4,775 | 907,400 |
| 2023/12/01 | 4,967 | 4,967 | 4,821 | 4,841 | 874,400 |
| 2023/11/30 | 4,893 | 4,980 | 4,854 | 4,976 | 1,229,500 |
| 2023/11/29 | 4,767 | 4,915 | 4,743 | 4,888 | 888,700 |
| 2023/11/28 | 4,685 | 4,706 | 4,621 | 4,697 | 567,600 |
| 2023/11/27 | 4,730 | 4,775 | 4,657 | 4,685 | 570,400 |
| 2023/11/24 | 4,799 | 4,865 | 4,740 | 4,755 | 554,300 |
| 2023/11/22 | 4,739 | 4,828 | 4,700 | 4,799 | 659,200 |
| 2023/11/21 | 4,750 | 4,806 | 4,720 | 4,787 | 880,500 |
| 2023/11/20 | 4,589 | 4,715 | 4,560 | 4,645 | 668,700 |
| 2023/11/17 | 4,565 | 4,687 | 4,538 | 4,611 | 854,400 |
| 2023/11/16 | 4,570 | 4,733 | 4,533 | 4,562 | 1,324,000 |
| 2023/11/15 | 4,500 | 4,570 | 4,396 | 4,552 | 1,103,800 |
| 2023/11/14 | 4,352 | 4,402 | 4,306 | 4,314 | 765,200 |
| 2023/11/13 | 4,380 | 4,400 | 4,281 | 4,322 | 775,700 |
| 2023/11/10 | 4,363 | 4,460 | 4,355 | 4,389 | 865,500 |
| 2023/11/09 | 4,293 | 4,393 | 4,281 | 4,379 | 741,100 |
| 2023/11/08 | 4,339 | 4,368 | 4,254 | 4,322 | 1,194,900 |
| 2023/11/07 | 4,215 | 4,289 | 4,188 | 4,236 | 1,101,200 |
| 2023/11/06 | 4,180 | 4,329 | 4,139 | 4,310 | 1,862,000 |
| 2023/11/02 | 3,999 | 4,018 | 3,941 | 3,988 | 945,800 |
| 2023/11/01 | 3,857 | 3,959 | 3,812 | 3,955 | 1,178,800 |
| 2023/10/31 | 3,750 | 3,764 | 3,607 | 3,759 | 1,756,800 |
| 2023/10/30 | 3,811 | 3,811 | 3,725 | 3,756 | 2,579,800 |
| 2023/10/27 | 3,918 | 3,931 | 3,821 | 3,901 | 1,242,200 |
| 2023/10/26 | 3,825 | 3,885 | 3,787 | 3,860 | 1,359,100 |
| 2023/10/25 | 4,011 | 4,060 | 3,959 | 3,973 | 1,166,300 |
| 2023/10/24 | 4,002 | 4,029 | 3,865 | 4,014 | 1,229,700 |
| 2023/10/23 | 3,995 | 4,057 | 3,957 | 3,997 | 1,112,600 |
| 2023/10/20 | 4,023 | 4,023 | 3,872 | 3,969 | 1,529,500 |
| 2023/10/19 | 4,184 | 4,207 | 4,023 | 4,068 | 1,989,900 |
| 2023/10/18 | 4,255 | 4,275 | 4,104 | 4,143 | 2,685,000 |
| 2023/10/17 | 4,344 | 4,405 | 4,238 | 4,395 | 4,846,400 |
| 2023/10/16 | 4,624 | 4,643 | 4,064 | 4,064 | 3,041,000 |
| 2023/10/13 | 4,948 | 5,032 | 4,725 | 4,764 | 1,406,600 |
| 2023/10/12 | 4,906 | 5,037 | 4,891 | 5,024 | 1,262,000 |
| 2023/10/11 | 4,844 | 4,844 | 4,765 | 4,809 | 820,000 |
| 2023/10/10 | 4,937 | 4,949 | 4,864 | 4,898 | 724,100 |
| 2023/10/06 | 4,839 | 4,877 | 4,764 | 4,797 | 503,400 |
| 2023/10/05 | 4,758 | 4,883 | 4,673 | 4,870 | 896,700 |
| 2023/10/04 | 4,846 | 4,912 | 4,729 | 4,736 | 969,300 |
| 2023/10/03 | 4,861 | 4,908 | 4,830 | 4,871 | 600,000 |