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
2020/12/30 17,310 18,370 17,270 18,090 308,600
2020/12/29 16,500 17,580 16,420 17,570 274,200
2020/12/28 16,500 16,820 16,300 16,420 89,000
2020/12/25 16,800 16,800 16,390 16,530 66,200
2020/12/24 16,630 16,980 16,440 16,790 115,600
2020/12/23 16,090 16,630 15,910 16,630 148,800
2020/12/22 16,060 16,350 15,750 15,770 174,000
2020/12/21 16,710 16,800 16,250 16,460 123,300
2020/12/18 16,240 16,660 16,010 16,660 213,800
2020/12/17 15,800 16,050 15,650 16,000 140,600
2020/12/16 15,560 15,710 15,330 15,620 118,900
2020/12/15 16,030 16,030 15,150 15,250 240,200
2020/12/14 16,020 16,320 15,770 16,150 134,800
2020/12/11 15,640 16,190 15,610 16,040 156,100
2020/12/10 15,780 15,800 15,420 15,650 138,800
2020/12/09 16,240 16,380 15,970 16,150 102,900
2020/12/08 15,510 16,140 15,310 16,080 154,200
2020/12/07 16,310 16,490 15,690 15,760 159,400
2020/12/04 16,230 16,740 15,780 16,310 238,200
2020/12/03 17,150 17,240 16,350 16,600 214,000
2020/12/02 17,910 18,150 17,420 17,600 206,400
2020/12/01 17,500 18,080 17,110 17,850 242,100
2020/11/30 17,290 17,880 17,230 17,380 311,900
2020/11/27 16,650 17,240 16,350 17,070 417,400
2020/11/26 16,110 16,870 16,100 16,790 225,500
2020/11/25 15,940 16,280 15,420 16,240 324,400
2020/11/24 15,430 16,000 15,170 15,990 255,500
2020/11/20 15,200 15,380 15,030 15,190 109,900
2020/11/19 14,870 15,250 14,820 15,250 151,100
2020/11/18 15,120 15,620 14,960 15,220 234,700
2020/11/17 16,780 16,790 15,270 15,340 323,200
2020/11/16 17,100 17,400 16,510 16,910 173,100
2020/11/13 16,280 17,090 16,230 17,000 293,000
2020/11/12 15,900 16,480 15,780 16,350 204,700
2020/11/11 15,200 15,800 15,030 15,500 210,300
2020/11/10 16,640 16,790 15,680 15,790 368,900
2020/11/09 16,480 17,160 16,320 17,040 301,800
2020/11/06 16,240 16,640 15,810 16,190 317,100
2020/11/05 15,070 16,000 14,510 15,840 319,800
2020/11/04 14,890 15,120 14,350 15,070 281,300
2020/11/02 13,960 14,700 13,710 14,140 288,600
2020/10/30 14,390 14,490 13,360 13,510 244,200
2020/10/29 14,800 14,950 14,170 14,340 169,500
2020/10/28 15,120 15,370 14,720 14,970 207,600
2020/10/27 14,660 15,490 14,300 15,220 298,300
2020/10/26 15,930 16,110 14,970 15,010 252,900
2020/10/23 16,050 16,250 15,550 15,930 321,600
2020/10/22 17,210 17,280 16,250 16,450 372,100
2020/10/21 17,380 17,400 16,900 17,280 244,700
2020/10/20 17,030 17,210 16,300 17,140 262,700
2020/10/19 17,020 17,590 16,820 16,930 352,600
2020/10/16 16,810 18,270 16,660 17,420 1,115,900
2020/10/15 15,510 15,990 15,400 15,640 353,000
2020/10/14 15,550 15,790 15,300 15,570 216,300
2020/10/13 15,880 16,080 15,500 15,740 195,300
2020/10/12 15,020 15,710 15,000 15,660 247,900
2020/10/09 14,830 14,890 14,410 14,800 154,000
2020/10/08 14,630 14,830 14,410 14,830 147,600
2020/10/07 14,200 14,610 14,060 14,560 100,800
2020/10/06 14,400 14,480 14,070 14,300 146,400
2020/10/05 14,150 14,460 13,890 14,400 174,200
2020/10/02 14,770 15,080 13,630 14,090 262,700
2020/09/30 14,510 14,730 14,390 14,600 168,300
2020/09/29 14,260 14,780 14,190 14,720 149,800
2020/09/28 15,140 15,220 13,890 14,390 390,100
2020/09/25 14,210 14,890 14,040 14,840 356,800
2020/09/24 12,900 13,800 12,800 13,600 286,500
2020/09/23 13,370 13,450 12,870 12,980 301,700
2020/09/18 12,000 12,790 12,000 12,740 215,200
2020/09/17 11,560 11,900 11,470 11,750 109,300
2020/09/16 11,350 11,690 11,270 11,600 110,600
2020/09/15 11,350 11,380 11,030 11,350 97,200
2020/09/14 11,450 11,500 11,140 11,230 104,100
2020/09/11 11,450 11,520 11,110 11,450 135,100
2020/09/10 12,070 12,200 11,340 11,470 217,100
2020/09/09 11,990 12,190 11,460 12,020 250,900
2020/09/08 12,180 12,310 11,950 12,290 81,000
2020/09/07 12,320 12,510 11,920 12,190 150,700
2020/09/04 12,050 12,530 12,050 12,300 98,700
2020/09/03 12,540 12,720 12,110 12,420 110,800
2020/09/02 12,540 13,050 12,310 12,420 290,600
2020/09/01 11,660 12,220 11,660 12,090 179,100
2020/08/31 11,230 11,480 11,120 11,370 107,600
2020/08/28 11,520 11,560 10,710 10,990 172,800
2020/08/27 12,080 12,300 11,680 11,710 125,700
2020/08/26 11,790 12,170 11,660 11,750 109,800
2020/08/25 11,790 12,040 11,760 11,780 145,400
2020/08/24 11,500 11,720 11,430 11,640 119,600
2020/08/21 11,720 11,840 11,380 11,470 105,800
2020/08/20 11,730 11,820 11,300 11,520 126,500
2020/08/19 11,680 11,970 11,640 11,920 149,300
2020/08/18 11,690 11,900 11,470 11,530 131,000
2020/08/17 11,640 11,970 11,390 11,500 139,200
2020/08/14 11,460 11,860 11,370 11,780 178,100
2020/08/13 11,610 11,860 11,440 11,660 160,100
2020/08/12 12,420 12,540 11,260 11,420 330,600
2020/08/11 12,460 12,660 12,370 12,600 162,600
2020/08/07 12,600 12,750 12,490 12,530 136,600
2020/08/06 12,600 12,820 12,440 12,600 86,700
2020/08/05 12,660 12,880 12,540 12,590 127,000
2020/08/04 12,850 13,110 12,470 12,600 246,100
2020/08/03 12,630 12,830 12,510 12,810 139,400
2020/07/31 12,550 12,780 12,470 12,670 186,400
2020/07/30 12,730 13,350 12,590 12,680 237,400
2020/07/29 12,620 12,910 12,570 12,730 299,900
2020/07/28 12,600 13,020 12,550 12,920 229,100
2020/07/27 12,600 13,040 12,550 12,900 288,100
2020/07/22 12,100 13,110 12,080 13,030 489,300
2020/07/21 12,110 12,550 11,910 12,400 366,400
2020/07/20 12,850 12,910 12,130 12,300 434,500
2020/07/17 12,660 13,730 12,170 13,280 1,205,700
2020/07/16 10,980 10,980 10,980 10,980 45,900
2020/07/15 9,340 9,570 9,110 9,480 492,600
2020/07/14 9,000 9,350 8,930 9,270 227,900
2020/07/13 9,150 9,220 8,960 9,030 164,900
2020/07/10 9,000 9,320 8,980 9,130 236,200
2020/07/09 9,240 9,410 9,060 9,200 200,000
2020/07/08 8,990 9,270 8,850 9,190 163,600
2020/07/07 8,730 8,910 8,670 8,910 90,300
2020/07/06 8,830 8,990 8,710 8,740 117,300
2020/07/03 8,400 8,880 8,390 8,770 136,800
2020/07/02 9,070 9,130 8,440 8,650 299,200
2020/07/01 9,200 9,300 9,040 9,080 193,500
2020/06/30 8,960 9,290 8,820 8,960 171,400
2020/06/29 8,820 9,170 8,720 8,960 148,500
2020/06/26 9,220 9,340 8,820 8,910 242,000
2020/06/25 9,210 9,460 9,210 9,310 132,400
2020/06/24 9,380 9,530 9,260 9,380 134,700
2020/06/23 9,550 9,550 9,240 9,370 290,500
2020/06/22 9,680 9,710 9,400 9,510 190,100
2020/06/19 9,600 9,700 9,430 9,680 237,100
2020/06/18 9,400 9,590 9,330 9,500 166,000
2020/06/17 9,300 9,420 9,220 9,320 213,000
2020/06/16 9,270 9,420 9,190 9,290 231,600
2020/06/15 9,020 9,290 8,950 9,030 345,800
2020/06/12 8,620 9,490 8,500 9,290 423,100
2020/06/11 9,080 9,200 9,010 9,080 204,300
2020/06/10 8,930 9,230 8,900 9,150 247,300
2020/06/09 8,600 9,100 8,480 9,060 405,400
2020/06/08 8,430 8,750 8,330 8,710 299,500
2020/06/05 8,350 8,400 8,160 8,270 229,900
2020/06/04 8,210 8,410 8,050 8,320 332,400
2020/06/03 8,040 8,220 7,920 8,110 264,200
2020/06/02 7,890 8,070 7,790 7,970 174,500
2020/06/01 7,730 8,000 7,660 7,760 246,600
2020/05/29 7,150 7,570 7,120 7,570 317,500
2020/05/28 7,200 7,270 7,020 7,160 180,700
2020/05/27 7,300 7,350 6,970 7,030 144,100
2020/05/26 7,220 7,390 7,120 7,210 230,700
2020/05/25 6,880 7,120 6,750 7,110 160,600
2020/05/22 6,830 6,960 6,730 6,830 152,500
2020/05/21 6,950 7,020 6,720 6,910 226,800
2020/05/20 6,660 7,120 6,650 7,080 275,100
2020/05/19 6,680 6,850 6,610 6,670 184,200
2020/05/18 6,280 6,520 6,200 6,480 125,400
2020/05/15 6,430 6,500 6,270 6,450 124,300
2020/05/14 6,680 6,740 6,340 6,420 216,200
2020/05/13 6,750 6,810 6,600 6,810 236,300
2020/05/12 6,550 6,930 6,510 6,920 291,400
2020/05/11 6,400 6,420 6,250 6,410 94,100
2020/05/08 6,390 6,550 6,270 6,320 165,200
2020/05/07 6,100 6,430 5,990 6,410 222,300
2020/05/01 6,150 6,150 5,980 6,000 131,300
2020/04/30 6,500 6,500 6,080 6,150 192,800
2020/04/28 6,270 6,470 6,140 6,370 219,100
2020/04/27 6,440 6,540 6,150 6,180 169,200
2020/04/24 6,200 6,520 6,020 6,340 214,300
2020/04/23 6,540 6,660 6,220 6,300 225,700
2020/04/22 6,290 6,450 6,000 6,360 197,400
2020/04/21 6,790 6,850 6,190 6,420 307,400
2020/04/20 6,820 7,010 6,640 6,990 232,700
2020/04/17 6,820 6,950 6,640 6,890 350,900
2020/04/16 6,730 7,320 6,720 6,850 795,300
2020/04/15 6,440 6,440 6,440 6,440 44,800
2020/04/14 5,230 5,480 5,170 5,440 249,300
2020/04/13 5,140 5,210 5,010 5,120 163,300
2020/04/10 5,010 5,100 4,765 5,070 263,200
2020/04/09 5,050 5,180 4,930 5,110 217,100
2020/04/08 4,650 4,875 4,355 4,835 293,400
2020/04/07 4,535 4,760 4,480 4,700 316,800
2020/04/06 4,125 4,285 4,005 4,255 228,300
2020/04/03 4,430 4,495 4,155 4,185 228,100
2020/04/02 4,585 4,635 4,350 4,360 147,100
2020/04/01 5,060 5,060 4,535 4,645 242,700
2020/03/31 4,875 5,290 4,875 5,060 283,700
2020/03/30 4,800 5,100 4,180 4,735 401,800
2020/03/27 5,190 5,310 5,010 5,140 194,900
2020/03/26 5,170 5,320 4,830 4,880 248,700
2020/03/25 5,400 5,670 5,110 5,580 321,000
2020/03/24 4,625 4,985 4,580 4,985 238,000
2020/03/23 4,115 4,290 3,975 4,285 264,700
2020/03/19 4,560 4,630 3,775 3,835 367,000
2020/03/18 4,915 4,980 4,420 4,475 452,800
2020/03/17 4,780 5,110 4,705 4,985 306,800
2020/03/16 5,260 5,420 4,945 4,980 282,200
2020/03/13 5,120 5,330 4,940 5,170 253,600
2020/03/12 5,780 5,900 5,440 5,620 176,400
2020/03/11 6,380 6,430 5,960 5,980 176,500
2020/03/10 5,860 6,470 5,720 6,330 283,200
2020/03/09 6,140 6,250 5,910 5,930 165,700
2020/03/06 6,610 6,630 6,360 6,390 118,000
2020/03/05 6,730 6,810 6,570 6,600 98,600
2020/03/04 6,500 6,740 6,460 6,630 92,300
2020/03/03 7,080 7,080 6,550 6,630 189,000
2020/03/02 6,440 6,990 6,440 6,780 203,000
2020/02/28 6,590 6,700 6,390 6,440 226,100
2020/02/27 7,190 7,280 6,910 6,940 118,800
2020/02/26 7,410 7,550 7,190 7,360 93,700
2020/02/25 7,190 7,500 7,140 7,460 127,800
2020/02/21 7,730 7,780 7,550 7,640 82,700
2020/02/20 7,920 7,960 7,750 7,880 81,400
2020/02/19 7,700 7,880 7,700 7,820 49,700
2020/02/18 7,800 7,890 7,590 7,650 66,000
2020/02/17 7,810 7,940 7,680 7,800 96,600
2020/02/14 8,160 8,230 8,010 8,060 84,800
2020/02/13 8,150 8,310 8,140 8,260 90,300
2020/02/12 8,180 8,270 8,070 8,130 77,200
2020/02/10 8,250 8,350 8,180 8,260 63,300
2020/02/07 8,380 8,480 8,180 8,290 106,000
2020/02/06 8,100 8,370 7,930 8,370 157,600
2020/02/05 8,070 8,180 7,980 8,140 133,900
2020/02/04 7,820 7,920 7,790 7,920 64,100
2020/02/03 7,510 7,920 7,450 7,890 153,600
2020/01/31 7,770 7,930 7,670 7,700 141,200
2020/01/30 8,000 8,070 7,630 7,780 202,100
2020/01/29 8,150 8,200 7,970 8,100 151,400
2020/01/28 7,970 8,160 7,930 8,090 201,100
2020/01/27 7,940 8,170 7,770 8,100 294,800
2020/01/24 7,930 8,020 7,750 8,020 161,900
2020/01/23 7,860 8,150 7,740 7,980 240,500
2020/01/22 7,980 8,000 7,780 7,940 144,200
2020/01/21 7,770 7,930 7,580 7,910 183,600
2020/01/20 7,750 8,080 7,700 7,870 409,800
2020/01/17 7,570 7,850 7,520 7,600 360,500
2020/01/16 7,100 7,500 7,020 7,420 642,900
2020/01/15 6,810 6,810 6,800 6,810 139,300
2020/01/14 6,030 6,090 5,710 5,810 220,500
2020/01/10 5,750 5,990 5,660 5,970 274,800
2020/01/09 5,820 5,820 5,660 5,730 113,800
2020/01/08 5,690 5,840 5,610 5,730 124,300
2020/01/07 5,720 5,850 5,720 5,750 124,800
2020/01/06 5,540 5,690 5,530 5,650 80,100

このページの先頭へ