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
2017/12/29 3,210 3,355 3,170 3,255 220,100
2017/12/28 3,095 3,255 3,070 3,225 233,200
2017/12/27 3,330 3,365 3,150 3,255 336,400
2017/12/26 3,320 3,445 3,320 3,380 243,600
2017/12/25 3,335 3,365 3,295 3,335 115,100
2017/12/22 3,280 3,385 3,270 3,335 228,500
2017/12/21 3,340 3,345 3,230 3,270 298,500
2017/12/20 3,235 3,345 3,180 3,280 390,400
2017/12/19 3,245 3,250 3,110 3,195 163,300
2017/12/18 3,250 3,250 3,155 3,220 247,700
2017/12/15 3,175 3,265 3,155 3,185 319,300
2017/12/14 3,040 3,165 3,035 3,110 361,500
2017/12/13 2,915 3,030 2,913 3,010 354,200
2017/12/12 2,925 2,994 2,904 2,904 263,800
2017/12/11 2,865 2,978 2,848 2,929 511,700
2017/12/08 2,765 2,865 2,709 2,859 342,200
2017/12/07 2,710 2,763 2,680 2,738 234,300
2017/12/06 2,695 2,700 2,631 2,654 203,500
2017/12/05 2,681 2,705 2,630 2,667 291,100
2017/12/04 2,770 2,812 2,686 2,713 426,900
2017/12/01 2,599 2,814 2,544 2,799 728,900
2017/11/30 2,542 2,576 2,517 2,569 206,800
2017/11/29 2,550 2,592 2,515 2,569 148,700
2017/11/28 2,565 2,583 2,475 2,550 145,400
2017/11/27 2,580 2,636 2,551 2,560 104,800
2017/11/24 2,550 2,586 2,528 2,581 150,800
2017/11/22 2,658 2,660 2,576 2,585 152,700
2017/11/21 2,560 2,640 2,531 2,617 182,100
2017/11/20 2,660 2,718 2,523 2,557 344,200
2017/11/17 2,612 2,671 2,583 2,621 320,800
2017/11/16 2,419 2,599 2,419 2,572 299,800
2017/11/15 2,430 2,500 2,407 2,437 271,800
2017/11/14 2,412 2,487 2,410 2,427 154,500
2017/11/13 2,444 2,448 2,372 2,424 149,100
2017/11/10 2,425 2,456 2,359 2,444 239,500
2017/11/09 2,500 2,516 2,389 2,455 278,200
2017/11/08 2,425 2,500 2,420 2,500 323,800
2017/11/07 2,400 2,468 2,387 2,425 227,300
2017/11/06 2,420 2,420 2,380 2,400 126,300
2017/11/02 2,388 2,428 2,362 2,415 184,300
2017/11/01 2,420 2,426 2,352 2,407 172,000
2017/10/31 2,406 2,426 2,369 2,410 229,500
2017/10/30 2,425 2,475 2,351 2,430 467,600
2017/10/27 2,360 2,430 2,324 2,409 605,900
2017/10/26 2,193 2,322 2,176 2,311 878,500
2017/10/25 2,128 2,166 2,105 2,146 300,200
2017/10/24 2,110 2,135 2,091 2,130 590,300
2017/10/23 2,117 2,198 2,085 2,160 348,200
2017/10/20 2,150 2,169 2,110 2,152 159,300
2017/10/19 2,096 2,184 2,079 2,150 322,600
2017/10/18 2,190 2,190 2,119 2,153 245,200
2017/10/17 2,245 2,249 2,171 2,205 300,400
2017/10/16 2,250 2,316 2,177 2,238 885,300
2017/10/13 2,100 2,173 2,064 2,142 320,900
2017/10/12 2,075 2,095 2,041 2,095 113,900
2017/10/11 2,075 2,084 2,035 2,039 90,900
2017/10/10 2,088 2,099 2,062 2,074 84,500
2017/10/06 2,050 2,110 2,050 2,088 103,200
2017/10/05 2,090 2,106 2,052 2,070 81,300
2017/10/04 2,133 2,133 2,077 2,083 90,800
2017/10/03 2,110 2,133 2,104 2,120 118,300
2017/10/02 2,120 2,132 2,085 2,113 99,000
2017/09/29 2,090 2,109 2,051 2,090 102,100
2017/09/28 2,101 2,140 2,092 2,111 208,000
2017/09/27 1,998 2,110 1,982 2,101 311,900
2017/09/26 1,985 1,995 1,941 1,990 90,400
2017/09/25 1,900 1,989 1,896 1,985 110,800
2017/09/22 1,940 1,955 1,878 1,900 178,700
2017/09/21 1,957 1,971 1,943 1,943 74,000
2017/09/20 1,995 2,004 1,951 1,952 126,100
2017/09/19 1,993 2,036 1,991 1,995 135,700
2017/09/15 1,955 2,007 1,938 1,966 176,600
2017/09/14 1,973 1,992 1,943 1,949 118,700
2017/09/13 1,989 2,017 1,956 1,974 145,300
2017/09/12 1,987 1,999 1,954 1,973 101,900
2017/09/11 1,967 2,012 1,950 1,974 75,500
2017/09/08 1,989 2,008 1,933 1,958 104,300
2017/09/07 1,973 1,987 1,922 1,983 115,200
2017/09/06 1,920 2,020 1,920 1,972 179,400
2017/09/05 2,000 2,016 1,933 1,937 232,400
2017/09/04 2,057 2,098 2,018 2,018 137,700
2017/09/01 2,050 2,105 2,037 2,073 223,700
2017/08/31 1,979 2,058 1,979 2,010 229,300
2017/08/30 1,920 1,980 1,907 1,979 228,300
2017/08/29 1,878 1,913 1,852 1,899 121,200
2017/08/28 1,863 1,898 1,863 1,881 122,700
2017/08/25 1,901 1,915 1,856 1,862 186,500
2017/08/24 1,835 1,923 1,827 1,919 496,000
2017/08/23 1,810 1,815 1,791 1,803 119,800
2017/08/22 1,776 1,804 1,732 1,786 204,600
2017/08/21 1,795 1,829 1,773 1,776 139,900
2017/08/18 1,767 1,810 1,753 1,775 115,900
2017/08/17 1,850 1,863 1,778 1,800 327,200
2017/08/16 1,745 1,858 1,745 1,855 288,100
2017/08/15 1,730 1,750 1,708 1,745 156,100
2017/08/14 1,687 1,728 1,662 1,719 151,900
2017/08/10 1,720 1,734 1,686 1,716 340,700
2017/08/09 1,694 1,712 1,640 1,695 400,200
2017/08/08 1,631 1,678 1,623 1,660 697,200
2017/08/07 1,782 1,830 1,619 1,619 1,779,500
2017/08/04 2,082 2,132 2,069 2,119 116,200
2017/08/03 2,118 2,134 2,075 2,100 196,600
2017/08/02 2,050 2,116 2,049 2,092 161,400
2017/08/01 2,140 2,140 2,043 2,083 140,600
2017/07/31 2,082 2,125 2,052 2,109 135,500
2017/07/28 2,150 2,159 2,082 2,100 191,100
2017/07/27 2,148 2,200 2,137 2,165 448,300
2017/07/26 2,080 2,143 2,054 2,137 185,900
2017/07/25 2,148 2,148 2,003 2,088 218,500
2017/07/24 2,150 2,164 2,122 2,143 166,000
2017/07/21 2,150 2,158 2,112 2,150 219,800
2017/07/20 2,194 2,196 2,132 2,140 345,800
2017/07/19 2,124 2,197 2,120 2,182 754,600
2017/07/18 2,050 2,155 2,002 2,130 1,227,700
2017/07/14 1,942 1,980 1,898 1,919 256,200
2017/07/13 1,917 1,946 1,908 1,919 100,200
2017/07/12 1,959 1,969 1,915 1,918 124,300
2017/07/11 1,967 1,992 1,951 1,960 117,800
2017/07/10 1,955 1,964 1,928 1,962 134,000
2017/07/07 1,899 1,954 1,898 1,922 102,000
2017/07/06 1,888 1,930 1,884 1,899 78,800
2017/07/05 1,888 1,910 1,841 1,892 180,000
2017/07/04 1,965 1,972 1,885 1,888 214,300
2017/07/03 1,970 1,972 1,925 1,963 145,400
2017/06/30 1,949 1,956 1,885 1,939 414,900
2017/06/29 2,004 2,025 1,961 1,995 235,000
2017/06/28 2,103 2,106 1,960 1,971 378,000
2017/06/27 2,110 2,129 2,058 2,108 430,300
2017/06/26 2,001 2,116 1,982 2,100 683,000
2017/06/23 1,994 2,014 1,933 1,959 349,700
2017/06/22 1,969 1,985 1,958 1,977 138,700
2017/06/21 1,945 1,980 1,921 1,952 183,000
2017/06/20 2,006 2,020 1,921 1,940 387,000
2017/06/19 1,964 2,012 1,931 1,979 550,000
2017/06/16 1,880 1,962 1,880 1,945 275,700
2017/06/15 1,864 1,920 1,836 1,883 132,700
2017/06/14 1,867 1,884 1,847 1,878 88,200
2017/06/13 1,846 1,882 1,830 1,867 120,400
2017/06/12 1,902 1,910 1,842 1,860 183,200
2017/06/09 1,890 1,926 1,863 1,889 152,000
2017/06/08 1,900 1,901 1,856 1,860 126,800
2017/06/07 1,836 1,900 1,826 1,900 134,100
2017/06/06 1,858 1,870 1,809 1,836 152,500
2017/06/05 1,865 1,889 1,824 1,876 173,200
2017/06/02 1,980 1,981 1,834 1,842 427,500
2017/06/01 1,900 1,968 1,895 1,944 346,800
2017/05/31 1,861 1,895 1,850 1,887 135,600
2017/05/30 1,840 1,884 1,834 1,864 180,600
2017/05/29 1,860 1,925 1,853 1,877 496,700
2017/05/26 1,830 1,838 1,781 1,814 170,800
2017/05/25 1,810 1,853 1,790 1,831 225,000
2017/05/24 1,775 1,839 1,775 1,808 514,000
2017/05/23 1,644 1,788 1,644 1,762 613,500
2017/05/22 1,643 1,643 1,608 1,633 113,600
2017/05/19 1,657 1,670 1,614 1,616 198,900
2017/05/18 1,670 1,714 1,647 1,651 380,800
2017/05/17 1,590 1,644 1,585 1,620 130,800
2017/05/16 1,596 1,605 1,558 1,587 98,600
2017/05/15 1,517 1,605 1,517 1,587 164,100
2017/05/12 1,600 1,600 1,529 1,529 221,800
2017/05/11 1,605 1,626 1,590 1,600 101,200
2017/05/10 1,611 1,639 1,596 1,605 122,100
2017/05/09 1,626 1,633 1,594 1,606 131,200
2017/05/08 1,635 1,655 1,621 1,638 168,900
2017/05/02 1,600 1,610 1,579 1,605 244,100
2017/05/01 1,661 1,670 1,593 1,604 336,800
2017/04/28 1,700 1,708 1,655 1,681 174,400
2017/04/27 1,700 1,770 1,693 1,693 495,100
2017/04/26 1,720 1,730 1,641 1,686 277,000
2017/04/25 1,600 1,726 1,580 1,713 469,900
2017/04/24 1,572 1,621 1,538 1,600 310,700
2017/04/21 1,620 1,645 1,593 1,600 186,900
2017/04/20 1,696 1,698 1,626 1,651 482,700
2017/04/19 1,545 1,673 1,530 1,656 875,000
2017/04/18 1,497 1,545 1,471 1,524 729,200
2017/04/17 1,516 1,516 1,509 1,516 745,600
2017/04/14 1,237 1,247 1,206 1,216 117,200
2017/04/13 1,179 1,242 1,179 1,232 124,700
2017/04/12 1,222 1,252 1,200 1,227 109,900
2017/04/11 1,241 1,280 1,241 1,252 69,200
2017/04/10 1,241 1,267 1,232 1,251 54,700
2017/04/07 1,212 1,262 1,206 1,241 91,800
2017/04/06 1,218 1,230 1,200 1,212 90,800
2017/04/05 1,253 1,279 1,210 1,241 109,300
2017/04/04 1,295 1,295 1,241 1,253 132,900
2017/04/03 1,296 1,309 1,273 1,295 89,300
2017/03/31 1,313 1,325 1,300 1,310 60,300
2017/03/30 1,303 1,330 1,294 1,295 79,400
2017/03/29 1,298 1,338 1,290 1,332 89,900
2017/03/28 1,276 1,323 1,276 1,300 65,000
2017/03/27 1,316 1,325 1,271 1,282 134,500
2017/03/24 1,292 1,320 1,268 1,310 72,700
2017/03/23 1,266 1,296 1,255 1,292 47,000
2017/03/22 1,261 1,286 1,253 1,280 99,600
2017/03/21 1,266 1,297 1,249 1,289 145,800
2017/03/17 1,327 1,344 1,297 1,297 171,100
2017/03/16 1,318 1,375 1,318 1,362 112,800
2017/03/15 1,348 1,348 1,315 1,316 114,200
2017/03/14 1,376 1,380 1,310 1,348 213,500
2017/03/13 1,323 1,393 1,301 1,386 266,100
2017/03/10 1,320 1,325 1,287 1,323 122,700
2017/03/09 1,341 1,350 1,281 1,290 174,100
2017/03/08 1,371 1,386 1,320 1,350 370,200
2017/03/07 1,248 1,368 1,247 1,354 526,400
2017/03/06 1,193 1,242 1,184 1,242 210,000
2017/03/03 1,180 1,199 1,180 1,195 82,200
2017/03/02 1,172 1,194 1,164 1,192 110,900
2017/03/01 1,194 1,194 1,156 1,172 102,700
2017/02/28 1,160 1,192 1,150 1,185 196,100
2017/02/27 1,170 1,174 1,139 1,147 126,500
2017/02/24 1,179 1,195 1,166 1,180 85,100
2017/02/23 1,217 1,230 1,191 1,200 221,000
2017/02/22 1,231 1,253 1,211 1,223 202,300
2017/02/21 1,190 1,270 1,189 1,259 531,500
2017/02/20 1,183 1,196 1,180 1,184 86,700
2017/02/17 1,176 1,195 1,175 1,183 83,300
2017/02/16 1,189 1,197 1,166 1,180 110,900
2017/02/15 1,194 1,208 1,186 1,186 93,300
2017/02/14 1,197 1,207 1,190 1,194 120,500
2017/02/13 1,167 1,209 1,167 1,197 120,000
2017/02/10 1,180 1,206 1,166 1,166 200,600
2017/02/09 1,120 1,179 1,120 1,165 190,700
2017/02/08 1,106 1,128 1,104 1,120 82,800
2017/02/07 1,112 1,119 1,105 1,106 70,500
2017/02/06 1,120 1,125 1,111 1,117 66,900
2017/02/03 1,121 1,136 1,110 1,111 90,900
2017/02/02 1,104 1,150 1,104 1,113 111,300
2017/02/01 1,120 1,124 1,104 1,104 206,000
2017/01/31 1,119 1,156 1,112 1,140 156,300
2017/01/30 1,165 1,167 1,128 1,128 246,400
2017/01/27 1,200 1,201 1,165 1,167 160,200
2017/01/26 1,212 1,216 1,178 1,185 148,700
2017/01/25 1,200 1,209 1,155 1,178 213,300
2017/01/24 1,240 1,258 1,168 1,190 394,000
2017/01/23 1,209 1,270 1,201 1,240 384,300
2017/01/20 1,192 1,215 1,160 1,198 499,800
2017/01/19 1,125 1,193 1,120 1,193 428,000
2017/01/18 1,112 1,139 1,033 1,135 571,700
2017/01/17 1,200 1,240 1,113 1,114 2,186,400
2017/01/16 1,086 1,086 1,086 1,086 64,000
2017/01/13 907 947 880 936 448,900
2017/01/12 915 917 890 892 263,600
2017/01/11 911 940 902 906 509,000
2017/01/10 877 918 871 900 579,900
2017/01/06 831 869 828 856 315,100
2017/01/05 823 841 823 827 116,700
2017/01/04 849 854 822 824 256,400

このページの先頭へ