日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 840 847 835 838 131,400
2016/12/29 842 856 834 844 214,400
2016/12/28 814 835 814 834 183,500
2016/12/27 823 831 809 814 336,900
2016/12/26 820 834 815 823 426,200
2016/12/22 835 839 808 815 409,200
2016/12/21 860 869 845 849 271,300
2016/12/20 868 885 856 867 227,400
2016/12/19 875 877 845 866 439,700
2016/12/16 899 910 881 882 273,100
2016/12/15 900 930 886 897 492,600
2016/12/14 900 914 878 885 2,426,000
2016/12/13 855 855 855 855 114,500
2016/12/12 1,155 1,155 1,155 1,155 39,900
2016/12/09 1,465 1,471 1,451 1,455 98,500
2016/12/08 1,490 1,495 1,465 1,468 108,500
2016/12/07 1,505 1,516 1,481 1,490 97,000
2016/12/06 1,539 1,539 1,505 1,509 39,300
2016/12/05 1,493 1,541 1,493 1,523 80,900
2016/12/02 1,512 1,532 1,492 1,496 75,100
2016/12/01 1,522 1,525 1,510 1,510 99,900
2016/11/30 1,511 1,570 1,511 1,530 134,700
2016/11/29 1,491 1,542 1,491 1,508 117,000
2016/11/28 1,497 1,497 1,459 1,490 146,700
2016/11/25 1,530 1,543 1,501 1,501 174,500
2016/11/24 1,560 1,577 1,542 1,547 82,400
2016/11/22 1,560 1,573 1,553 1,567 38,500
2016/11/21 1,615 1,615 1,555 1,569 73,900
2016/11/18 1,587 1,629 1,583 1,595 69,600
2016/11/17 1,601 1,609 1,574 1,583 83,800
2016/11/16 1,549 1,626 1,549 1,625 125,300
2016/11/15 1,532 1,584 1,531 1,549 83,200
2016/11/14 1,552 1,559 1,500 1,541 136,500
2016/11/11 1,606 1,606 1,533 1,542 85,800
2016/11/10 1,646 1,646 1,575 1,593 139,000
2016/11/09 1,676 1,691 1,499 1,566 181,000
2016/11/08 1,733 1,734 1,675 1,694 82,600
2016/11/07 1,710 1,735 1,685 1,735 94,300
2016/11/04 1,749 1,769 1,702 1,723 89,400
2016/11/02 1,756 1,808 1,712 1,765 132,700
2016/11/01 1,775 1,790 1,732 1,778 77,300
2016/10/31 1,840 1,840 1,748 1,752 160,800
2016/10/28 1,894 1,908 1,805 1,814 224,000
2016/10/27 1,836 1,890 1,821 1,890 297,200
2016/10/26 1,765 1,840 1,760 1,830 263,400
2016/10/25 1,704 1,780 1,695 1,779 202,300
2016/10/24 1,759 1,764 1,690 1,736 142,200
2016/10/21 1,744 1,794 1,727 1,737 73,500
2016/10/20 1,744 1,765 1,670 1,743 167,400
2016/10/19 1,750 1,780 1,735 1,750 85,700
2016/10/18 1,750 1,788 1,740 1,742 126,300
2016/10/17 1,802 1,843 1,771 1,781 379,000
2016/10/14 1,704 1,790 1,698 1,784 235,500
2016/10/13 1,725 1,729 1,693 1,704 69,600
2016/10/12 1,700 1,744 1,692 1,697 115,200
2016/10/11 1,685 1,730 1,669 1,680 129,700
2016/10/07 1,698 1,698 1,620 1,637 64,800
2016/10/06 1,698 1,704 1,666 1,666 76,900
2016/10/05 1,765 1,795 1,710 1,710 160,400
2016/10/04 1,663 1,783 1,663 1,764 467,300
2016/10/03 1,650 1,690 1,631 1,675 165,400
2016/09/30 1,511 1,668 1,507 1,668 155,300
2016/09/29 1,551 1,570 1,516 1,536 102,600
2016/09/28 1,570 1,593 1,549 1,555 81,700
2016/09/27 1,590 1,608 1,570 1,598 105,100
2016/09/26 1,663 1,663 1,600 1,609 93,700
2016/09/23 1,655 1,663 1,620 1,658 139,700
2016/09/21 1,625 1,655 1,598 1,655 190,200
2016/09/20 1,600 1,640 1,591 1,618 260,200
2016/09/16 1,479 1,586 1,478 1,585 221,400
2016/09/15 1,428 1,562 1,426 1,519 408,600
2016/09/14 1,486 1,492 1,412 1,425 358,600
2016/09/13 1,534 1,567 1,483 1,486 359,900
2016/09/12 1,632 1,635 1,530 1,551 316,800
2016/09/09 1,692 1,699 1,650 1,651 183,200
2016/09/08 1,795 1,795 1,700 1,701 213,800
2016/09/07 1,725 1,772 1,704 1,770 223,600
2016/09/06 1,595 1,743 1,593 1,698 511,200
2016/09/05 1,807 1,825 1,660 1,675 895,400
2016/09/02 1,963 1,999 1,910 1,927 3,342,500

このページの先頭へ