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 |
|---|---|---|---|---|---|
| 2021/12/30 | 45,300 | 45,400 | 43,700 | 44,500 | 175,300 |
| 2021/12/29 | 45,350 | 45,950 | 44,800 | 45,600 | 132,000 |
| 2021/12/28 | 45,250 | 45,600 | 44,350 | 45,350 | 153,400 |
| 2021/12/27 | 45,250 | 45,500 | 44,000 | 44,650 | 114,800 |
| 2021/12/24 | 44,750 | 45,750 | 44,400 | 45,100 | 133,400 |
| 2021/12/23 | 44,400 | 44,700 | 43,450 | 44,600 | 144,900 |
| 2021/12/22 | 44,850 | 45,150 | 43,550 | 44,200 | 116,800 |
| 2021/12/21 | 44,550 | 44,900 | 42,650 | 44,500 | 186,900 |
| 2021/12/20 | 44,150 | 45,250 | 43,400 | 44,000 | 224,900 |
| 2021/12/17 | 46,200 | 46,700 | 44,650 | 44,800 | 209,800 |
| 2021/12/16 | 47,950 | 48,300 | 46,850 | 46,900 | 147,700 |
| 2021/12/15 | 46,150 | 47,300 | 45,600 | 46,700 | 159,200 |
| 2021/12/14 | 48,300 | 48,500 | 46,250 | 46,700 | 177,000 |
| 2021/12/13 | 49,250 | 49,650 | 47,650 | 48,500 | 152,800 |
| 2021/12/10 | 49,650 | 50,100 | 48,400 | 48,650 | 134,300 |
| 2021/12/09 | 49,700 | 50,900 | 49,600 | 50,100 | 110,700 |
| 2021/12/08 | 50,200 | 50,700 | 49,150 | 50,000 | 191,300 |
| 2021/12/07 | 47,300 | 49,300 | 46,800 | 49,300 | 241,200 |
| 2021/12/06 | 49,000 | 49,000 | 45,400 | 46,600 | 273,000 |
| 2021/12/03 | 49,200 | 50,300 | 48,600 | 49,550 | 172,700 |
| 2021/12/02 | 49,250 | 49,900 | 48,250 | 48,750 | 205,200 |
| 2021/12/01 | 48,400 | 49,450 | 46,450 | 49,100 | 301,000 |
| 2021/11/30 | 50,400 | 50,500 | 47,300 | 47,300 | 239,100 |
| 2021/11/29 | 48,250 | 50,900 | 48,000 | 49,200 | 287,400 |
| 2021/11/26 | 49,750 | 50,300 | 47,750 | 48,950 | 348,500 |
| 2021/11/25 | 51,300 | 51,700 | 49,200 | 49,950 | 262,900 |
| 2021/11/24 | 54,500 | 54,600 | 49,000 | 49,650 | 587,700 |
| 2021/11/22 | 52,900 | 55,700 | 52,800 | 55,500 | 249,000 |
| 2021/11/19 | 53,800 | 54,300 | 52,300 | 53,100 | 163,200 |
| 2021/11/18 | 53,800 | 55,000 | 52,400 | 53,300 | 243,100 |
| 2021/11/17 | 54,800 | 55,500 | 52,200 | 52,700 | 225,400 |
| 2021/11/16 | 54,100 | 55,100 | 53,500 | 54,000 | 152,700 |
| 2021/11/15 | 55,300 | 56,100 | 54,200 | 54,600 | 246,800 |
| 2021/11/12 | 53,600 | 55,500 | 53,300 | 55,100 | 310,500 |
| 2021/11/11 | 50,500 | 53,000 | 49,900 | 52,700 | 257,500 |
| 2021/11/10 | 52,700 | 53,200 | 50,200 | 50,300 | 274,200 |
| 2021/11/09 | 53,700 | 54,400 | 52,800 | 53,000 | 179,000 |
| 2021/11/08 | 54,200 | 54,500 | 52,500 | 53,400 | 222,200 |
| 2021/11/05 | 53,800 | 55,000 | 53,300 | 54,400 | 287,400 |
| 2021/11/04 | 53,200 | 54,400 | 52,000 | 53,400 | 375,700 |
| 2021/11/02 | 49,300 | 53,200 | 49,150 | 52,200 | 410,400 |
| 2021/11/01 | 47,600 | 49,450 | 47,000 | 49,450 | 358,100 |
| 2021/10/29 | 48,550 | 48,600 | 45,750 | 46,900 | 431,700 |
| 2021/10/28 | 47,400 | 48,650 | 46,400 | 48,650 | 457,600 |
| 2021/10/27 | 45,900 | 47,100 | 45,400 | 46,700 | 279,600 |
| 2021/10/26 | 46,550 | 47,300 | 44,600 | 45,750 | 375,300 |
| 2021/10/25 | 44,950 | 46,900 | 44,950 | 46,100 | 237,700 |
| 2021/10/22 | 45,250 | 46,950 | 45,100 | 45,650 | 293,500 |
| 2021/10/21 | 45,000 | 47,100 | 44,600 | 45,500 | 455,400 |
| 2021/10/20 | 45,500 | 46,000 | 43,200 | 45,100 | 600,600 |
| 2021/10/19 | 40,500 | 47,250 | 40,300 | 46,000 | 1,235,200 |
| 2021/10/18 | 50,300 | 50,400 | 41,900 | 41,900 | 1,046,700 |
| 2021/10/15 | 48,900 | 48,950 | 47,200 | 48,900 | 491,900 |
| 2021/10/14 | 46,850 | 47,350 | 46,100 | 47,050 | 295,000 |
| 2021/10/13 | 46,450 | 47,500 | 45,450 | 46,250 | 382,300 |
| 2021/10/12 | 48,800 | 49,850 | 46,000 | 46,250 | 506,100 |
| 2021/10/11 | 47,550 | 49,250 | 46,350 | 48,900 | 506,600 |
| 2021/10/08 | 45,350 | 46,950 | 45,000 | 46,300 | 564,100 |
| 2021/10/07 | 45,700 | 47,100 | 44,050 | 44,100 | 565,800 |
| 2021/10/06 | 49,500 | 49,800 | 43,750 | 45,450 | 939,900 |
| 2021/10/05 | 47,800 | 49,900 | 47,050 | 48,600 | 625,900 |
| 2021/10/04 | 53,500 | 54,200 | 49,700 | 50,400 | 633,800 |
| 2021/10/01 | 55,400 | 56,800 | 53,500 | 53,500 | 422,500 |
| 2021/09/30 | 57,500 | 58,800 | 55,300 | 56,800 | 331,400 |
| 2021/09/29 | 58,300 | 59,400 | 57,400 | 58,000 | 325,800 |
| 2021/09/28 | 60,600 | 61,300 | 58,600 | 59,800 | 305,600 |
| 2021/09/27 | 62,500 | 62,600 | 60,900 | 61,600 | 269,600 |
| 2021/09/24 | 61,900 | 63,100 | 60,900 | 62,100 | 425,800 |
| 2021/09/22 | 62,100 | 62,500 | 60,100 | 60,300 | 280,400 |
| 2021/09/21 | 59,800 | 63,400 | 59,800 | 61,600 | 455,100 |
| 2021/09/17 | 57,400 | 62,400 | 57,100 | 62,100 | 536,700 |
| 2021/09/16 | 58,600 | 58,800 | 56,100 | 57,900 | 270,400 |
| 2021/09/15 | 59,000 | 59,600 | 57,300 | 58,100 | 294,900 |
| 2021/09/14 | 59,600 | 60,600 | 58,300 | 59,800 | 345,000 |
| 2021/09/13 | 60,200 | 60,500 | 58,100 | 59,800 | 337,700 |
| 2021/09/10 | 57,900 | 60,300 | 57,800 | 60,300 | 363,200 |
| 2021/09/09 | 58,400 | 60,200 | 57,000 | 58,900 | 412,900 |
| 2021/09/08 | 55,800 | 58,700 | 55,700 | 58,200 | 438,300 |
| 2021/09/07 | 52,700 | 55,600 | 52,300 | 55,600 | 271,800 |
| 2021/09/06 | 51,800 | 55,100 | 51,400 | 52,600 | 400,600 |
| 2021/09/03 | 58,600 | 58,600 | 49,450 | 52,800 | 1,118,000 |
| 2021/09/02 | 56,600 | 58,700 | 56,200 | 58,600 | 312,600 |
| 2021/09/01 | 54,500 | 56,100 | 53,700 | 56,000 | 261,000 |
| 2021/08/31 | 54,900 | 56,800 | 54,200 | 54,700 | 439,900 |
| 2021/08/30 | 52,700 | 54,500 | 52,400 | 54,400 | 218,400 |
| 2021/08/27 | 53,700 | 53,900 | 51,200 | 53,200 | 438,500 |
| 2021/08/26 | 51,700 | 53,200 | 51,600 | 53,200 | 188,000 |
| 2021/08/25 | 50,500 | 53,200 | 50,500 | 51,100 | 359,000 |
| 2021/08/24 | 49,800 | 50,700 | 48,200 | 50,200 | 307,300 |
| 2021/08/23 | 48,750 | 49,400 | 47,600 | 49,150 | 192,000 |
| 2021/08/20 | 48,500 | 49,400 | 47,800 | 48,300 | 287,100 |
| 2021/08/19 | 48,250 | 49,850 | 48,100 | 48,650 | 294,400 |
| 2021/08/18 | 46,200 | 48,500 | 45,850 | 48,250 | 356,300 |
| 2021/08/17 | 47,500 | 47,600 | 45,500 | 45,800 | 293,000 |
| 2021/08/16 | 47,050 | 47,750 | 46,300 | 47,150 | 251,800 |
| 2021/08/13 | 46,500 | 48,200 | 46,300 | 47,700 | 290,800 |
| 2021/08/12 | 46,400 | 46,650 | 45,650 | 46,000 | 175,200 |
| 2021/08/11 | 45,850 | 47,200 | 45,050 | 46,400 | 359,200 |
| 2021/08/10 | 44,450 | 46,000 | 43,500 | 45,700 | 288,200 |
| 2021/08/06 | 44,600 | 45,000 | 42,900 | 44,250 | 380,900 |
| 2021/08/05 | 43,100 | 44,550 | 43,050 | 44,550 | 228,600 |
| 2021/08/04 | 41,600 | 43,100 | 40,900 | 43,100 | 241,700 |
| 2021/08/03 | 41,850 | 42,200 | 40,650 | 41,350 | 222,400 |
| 2021/08/02 | 42,850 | 42,950 | 40,950 | 41,450 | 317,000 |
| 2021/07/30 | 42,950 | 44,250 | 42,700 | 43,500 | 238,000 |
| 2021/07/29 | 42,950 | 43,000 | 42,050 | 42,900 | 165,800 |
| 2021/07/28 | 42,750 | 43,200 | 42,050 | 42,650 | 225,200 |
| 2021/07/27 | 42,450 | 43,700 | 42,400 | 43,450 | 238,300 |
| 2021/07/26 | 43,450 | 43,450 | 42,100 | 42,400 | 268,600 |
| 2021/07/21 | 41,250 | 43,300 | 40,900 | 42,400 | 541,400 |
| 2021/07/20 | 38,100 | 40,150 | 38,000 | 39,850 | 411,400 |
| 2021/07/19 | 39,650 | 40,350 | 37,250 | 37,700 | 341,600 |
| 2021/07/16 | 36,900 | 41,150 | 36,000 | 38,650 | 1,106,600 |
| 2021/07/15 | 36,400 | 36,650 | 35,500 | 35,650 | 151,400 |
| 2021/07/14 | 35,700 | 36,950 | 35,350 | 36,400 | 143,400 |
| 2021/07/13 | 35,750 | 36,000 | 35,150 | 35,750 | 81,800 |
| 2021/07/12 | 35,300 | 35,950 | 34,900 | 35,750 | 116,500 |
| 2021/07/09 | 33,500 | 34,850 | 33,050 | 34,700 | 165,500 |
| 2021/07/08 | 35,500 | 35,750 | 33,850 | 33,950 | 214,400 |
| 2021/07/07 | 35,550 | 36,000 | 35,500 | 35,650 | 84,800 |
| 2021/07/06 | 35,950 | 36,050 | 35,500 | 35,650 | 71,300 |
| 2021/07/05 | 36,300 | 37,000 | 35,450 | 35,950 | 146,600 |
| 2021/07/02 | 36,000 | 36,300 | 35,000 | 35,850 | 195,200 |
| 2021/07/01 | 39,450 | 39,500 | 36,650 | 36,650 | 419,500 |
| 2021/06/30 | 36,900 | 40,100 | 36,650 | 39,900 | 531,200 |
| 2021/06/29 | 36,450 | 36,750 | 36,200 | 36,550 | 87,300 |
| 2021/06/28 | 36,550 | 36,550 | 36,050 | 36,250 | 39,000 |
| 2021/06/25 | 36,450 | 36,750 | 36,100 | 36,500 | 66,500 |
| 2021/06/24 | 36,350 | 36,500 | 35,900 | 36,050 | 57,800 |
| 2021/06/23 | 36,700 | 37,050 | 36,350 | 36,500 | 98,600 |
| 2021/06/22 | 35,950 | 36,600 | 35,350 | 36,400 | 153,800 |
| 2021/06/21 | 33,500 | 35,300 | 33,400 | 35,250 | 145,000 |
| 2021/06/18 | 35,400 | 35,450 | 34,200 | 34,550 | 182,700 |
| 2021/06/17 | 37,000 | 37,000 | 34,800 | 35,400 | 307,700 |
| 2021/06/16 | 37,000 | 37,700 | 36,800 | 37,450 | 157,600 |
| 2021/06/15 | 36,500 | 38,200 | 36,300 | 37,450 | 184,600 |
| 2021/06/14 | 36,600 | 36,700 | 36,000 | 36,600 | 66,800 |
| 2021/06/11 | 36,600 | 37,400 | 36,350 | 36,500 | 131,500 |
| 2021/06/10 | 36,600 | 37,500 | 36,450 | 36,600 | 130,200 |
| 2021/06/09 | 37,550 | 37,600 | 36,050 | 36,600 | 150,300 |
| 2021/06/08 | 38,250 | 39,350 | 37,250 | 37,500 | 371,800 |
| 2021/06/07 | 36,500 | 37,950 | 36,500 | 37,800 | 248,800 |
| 2021/06/04 | 36,750 | 37,100 | 35,400 | 36,400 | 295,100 |
| 2021/06/03 | 36,100 | 36,500 | 35,100 | 36,500 | 228,600 |
| 2021/06/02 | 34,000 | 36,150 | 33,550 | 35,300 | 311,700 |
| 2021/06/01 | 33,450 | 33,750 | 33,050 | 33,750 | 82,700 |
| 2021/05/31 | 33,500 | 33,900 | 32,900 | 33,400 | 134,900 |
| 2021/05/28 | 32,700 | 33,250 | 32,450 | 33,200 | 131,500 |
| 2021/05/27 | 32,600 | 32,850 | 32,100 | 32,350 | 153,100 |
| 2021/05/26 | 32,800 | 33,250 | 32,350 | 32,550 | 94,200 |
| 2021/05/25 | 32,950 | 33,300 | 32,150 | 32,800 | 138,700 |
| 2021/05/24 | 33,700 | 33,800 | 31,750 | 32,450 | 260,800 |
| 2021/05/21 | 32,450 | 33,400 | 32,450 | 33,400 | 137,300 |
| 2021/05/20 | 33,050 | 33,050 | 32,300 | 32,300 | 90,400 |
| 2021/05/19 | 31,900 | 33,250 | 31,800 | 32,800 | 158,000 |
| 2021/05/18 | 32,600 | 33,300 | 32,200 | 32,250 | 243,700 |
| 2021/05/17 | 33,800 | 34,100 | 31,400 | 32,150 | 243,900 |
| 2021/05/14 | 33,300 | 34,800 | 32,550 | 33,350 | 335,100 |
| 2021/05/13 | 33,750 | 34,350 | 32,800 | 32,950 | 240,000 |
| 2021/05/12 | 34,250 | 34,750 | 33,600 | 34,300 | 308,300 |
| 2021/05/11 | 33,850 | 34,300 | 33,500 | 33,950 | 289,800 |
| 2021/05/10 | 33,400 | 34,150 | 33,050 | 34,000 | 242,400 |
| 2021/05/07 | 31,850 | 33,100 | 31,750 | 33,050 | 249,600 |
| 2021/05/06 | 29,490 | 31,550 | 29,450 | 31,400 | 245,700 |
| 2021/04/30 | 29,600 | 30,200 | 29,020 | 29,850 | 134,800 |
| 2021/04/28 | 28,760 | 29,890 | 28,630 | 29,540 | 270,300 |
| 2021/04/27 | 31,050 | 31,300 | 29,320 | 29,320 | 261,600 |
| 2021/04/26 | 31,050 | 31,300 | 30,300 | 31,000 | 120,500 |
| 2021/04/23 | 30,950 | 31,250 | 30,550 | 30,800 | 104,900 |
| 2021/04/22 | 32,000 | 32,250 | 30,850 | 31,300 | 175,700 |
| 2021/04/21 | 31,250 | 32,750 | 30,500 | 31,050 | 285,000 |
| 2021/04/20 | 30,500 | 31,450 | 30,050 | 31,250 | 190,700 |
| 2021/04/19 | 30,500 | 31,700 | 30,500 | 31,200 | 303,500 |
| 2021/04/16 | 28,370 | 30,650 | 28,370 | 29,990 | 407,400 |
| 2021/04/15 | 25,020 | 28,700 | 25,020 | 28,360 | 632,600 |
| 2021/04/14 | 25,700 | 25,700 | 24,880 | 25,010 | 234,100 |
| 2021/04/13 | 26,660 | 26,790 | 25,640 | 26,040 | 154,200 |
| 2021/04/12 | 26,920 | 27,230 | 26,560 | 26,640 | 124,000 |
| 2021/04/09 | 26,410 | 27,180 | 26,400 | 26,420 | 178,900 |
| 2021/04/08 | 25,550 | 26,800 | 25,160 | 26,290 | 227,300 |
| 2021/04/07 | 25,370 | 25,600 | 24,510 | 25,600 | 189,500 |
| 2021/04/06 | 25,680 | 25,920 | 25,260 | 25,530 | 89,700 |
| 2021/04/05 | 26,200 | 26,370 | 25,360 | 25,500 | 97,200 |
| 2021/04/02 | 25,450 | 26,130 | 25,380 | 25,930 | 90,600 |
| 2021/04/01 | 25,750 | 25,750 | 25,060 | 25,290 | 97,900 |
| 2021/03/31 | 25,070 | 25,580 | 24,940 | 25,250 | 93,100 |
| 2021/03/30 | 25,430 | 26,350 | 25,170 | 25,500 | 176,100 |
| 2021/03/29 | 25,600 | 25,790 | 24,900 | 25,310 | 128,800 |
| 2021/03/26 | 25,300 | 25,610 | 25,150 | 25,430 | 103,400 |
| 2021/03/25 | 24,100 | 24,950 | 23,710 | 24,820 | 114,800 |
| 2021/03/24 | 24,440 | 24,730 | 23,940 | 24,400 | 150,500 |
| 2021/03/23 | 24,600 | 25,830 | 24,600 | 24,940 | 274,700 |
| 2021/03/22 | 26,170 | 26,650 | 24,130 | 24,600 | 410,700 |
| 2021/03/19 | 24,600 | 26,360 | 24,360 | 26,090 | 563,500 |
| 2021/03/18 | 23,990 | 25,200 | 23,430 | 25,200 | 285,100 |
| 2021/03/17 | 24,530 | 24,600 | 23,720 | 23,850 | 183,700 |
| 2021/03/16 | 24,330 | 25,090 | 24,080 | 24,520 | 159,900 |
| 2021/03/15 | 24,200 | 24,670 | 23,730 | 24,340 | 162,500 |
| 2021/03/12 | 22,910 | 24,340 | 22,680 | 24,240 | 219,200 |
| 2021/03/11 | 23,520 | 23,740 | 22,260 | 23,250 | 256,500 |
| 2021/03/10 | 23,310 | 23,750 | 22,970 | 23,510 | 194,800 |
| 2021/03/09 | 21,890 | 23,270 | 21,590 | 23,170 | 277,600 |
| 2021/03/08 | 22,200 | 22,780 | 21,750 | 21,920 | 223,600 |
| 2021/03/05 | 21,680 | 21,930 | 21,220 | 21,800 | 166,800 |
| 2021/03/04 | 20,680 | 21,700 | 20,480 | 21,650 | 142,200 |
| 2021/03/03 | 21,660 | 22,000 | 20,700 | 21,060 | 187,500 |
| 2021/03/02 | 22,400 | 23,010 | 21,350 | 21,660 | 246,300 |
| 2021/03/01 | 21,800 | 22,280 | 21,450 | 21,900 | 153,400 |
| 2021/02/26 | 21,070 | 22,000 | 20,810 | 21,440 | 276,600 |
| 2021/02/25 | 20,880 | 22,500 | 20,840 | 22,000 | 315,700 |
| 2021/02/24 | 20,920 | 21,170 | 19,900 | 20,100 | 341,500 |
| 2021/02/22 | 21,300 | 21,850 | 21,120 | 21,270 | 149,100 |
| 2021/02/19 | 20,800 | 21,200 | 20,600 | 20,990 | 190,600 |
| 2021/02/18 | 21,060 | 21,600 | 21,020 | 21,200 | 190,400 |
| 2021/02/17 | 20,400 | 21,410 | 20,260 | 21,060 | 213,900 |
| 2021/02/16 | 20,350 | 20,950 | 20,310 | 20,710 | 222,500 |
| 2021/02/15 | 19,720 | 20,210 | 19,280 | 20,210 | 249,500 |
| 2021/02/12 | 18,800 | 19,730 | 18,660 | 19,670 | 369,100 |
| 2021/02/10 | 18,340 | 18,930 | 18,250 | 18,660 | 247,600 |
| 2021/02/09 | 17,700 | 18,450 | 17,600 | 18,450 | 197,100 |
| 2021/02/08 | 17,660 | 18,140 | 17,440 | 17,660 | 261,700 |
| 2021/02/05 | 17,180 | 17,740 | 17,110 | 17,580 | 190,300 |
| 2021/02/04 | 16,800 | 16,980 | 16,550 | 16,920 | 147,800 |
| 2021/02/03 | 16,840 | 17,250 | 16,650 | 17,050 | 165,100 |
| 2021/02/02 | 16,320 | 16,980 | 15,880 | 16,850 | 199,100 |
| 2021/02/01 | 15,800 | 16,240 | 15,540 | 16,100 | 213,900 |
| 2021/01/29 | 16,700 | 16,880 | 15,720 | 15,770 | 291,600 |
| 2021/01/28 | 16,810 | 17,120 | 16,420 | 16,720 | 407,600 |
| 2021/01/27 | 17,510 | 17,850 | 17,020 | 17,320 | 244,500 |
| 2021/01/26 | 18,300 | 18,300 | 17,380 | 17,420 | 378,900 |
| 2021/01/25 | 19,100 | 19,100 | 18,360 | 18,560 | 175,100 |
| 2021/01/22 | 19,150 | 19,690 | 18,890 | 18,980 | 249,500 |
| 2021/01/21 | 18,800 | 19,350 | 18,720 | 19,300 | 237,400 |
| 2021/01/20 | 18,890 | 19,250 | 18,570 | 18,680 | 236,500 |
| 2021/01/19 | 18,320 | 18,830 | 17,770 | 18,830 | 311,600 |
| 2021/01/18 | 17,490 | 18,320 | 17,210 | 18,100 | 223,600 |
| 2021/01/15 | 18,230 | 18,530 | 17,620 | 17,670 | 461,800 |
| 2021/01/14 | 18,190 | 18,680 | 18,180 | 18,530 | 299,500 |
| 2021/01/13 | 18,000 | 18,470 | 17,930 | 18,410 | 188,800 |
| 2021/01/12 | 18,410 | 18,430 | 17,910 | 18,050 | 163,400 |
| 2021/01/08 | 18,870 | 19,080 | 18,160 | 18,360 | 171,300 |
| 2021/01/07 | 18,520 | 18,990 | 18,480 | 18,610 | 129,800 |
| 2021/01/06 | 18,680 | 19,150 | 18,410 | 18,420 | 167,700 |
| 2021/01/05 | 18,720 | 19,430 | 18,410 | 18,630 | 301,200 |
| 2021/01/04 | 18,300 | 18,770 | 17,570 | 18,770 | 262,800 |