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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,140 | 4,175 | 4,090 | 4,115 | 667,800 |
| 2022/12/29 | 4,125 | 4,225 | 4,125 | 4,135 | 606,600 |
| 2022/12/28 | 4,165 | 4,175 | 4,090 | 4,140 | 1,012,400 |
| 2022/12/27 | 4,260 | 4,290 | 4,170 | 4,195 | 679,300 |
| 2022/12/26 | 4,180 | 4,245 | 4,135 | 4,225 | 554,800 |
| 2022/12/23 | 4,250 | 4,255 | 4,125 | 4,155 | 1,217,400 |
| 2022/12/22 | 4,380 | 4,390 | 4,290 | 4,310 | 879,300 |
| 2022/12/21 | 4,550 | 4,590 | 4,295 | 4,315 | 1,512,100 |
| 2022/12/20 | 4,675 | 4,730 | 4,480 | 4,520 | 1,467,900 |
| 2022/12/19 | 4,685 | 4,715 | 4,525 | 4,665 | 1,322,800 |
| 2022/12/16 | 4,940 | 4,990 | 4,810 | 4,825 | 2,292,200 |
| 2022/12/15 | 5,160 | 5,220 | 5,090 | 5,140 | 2,438,200 |
| 2022/12/14 | 5,110 | 5,230 | 5,050 | 5,230 | 1,816,100 |
| 2022/12/13 | 4,870 | 5,040 | 4,855 | 5,020 | 1,652,700 |
| 2022/12/12 | 4,605 | 4,805 | 4,605 | 4,800 | 964,600 |
| 2022/12/09 | 4,625 | 4,685 | 4,605 | 4,675 | 918,800 |
| 2022/12/08 | 4,650 | 4,685 | 4,585 | 4,625 | 914,700 |
| 2022/12/07 | 4,520 | 4,640 | 4,495 | 4,620 | 821,600 |
| 2022/12/06 | 4,520 | 4,595 | 4,470 | 4,545 | 765,300 |
| 2022/12/05 | 4,615 | 4,685 | 4,590 | 4,640 | 731,800 |
| 2022/12/02 | 4,550 | 4,600 | 4,510 | 4,575 | 786,300 |
| 2022/12/01 | 4,645 | 4,645 | 4,525 | 4,565 | 991,700 |
| 2022/11/30 | 4,500 | 4,510 | 4,450 | 4,465 | 636,800 |
| 2022/11/29 | 4,505 | 4,575 | 4,455 | 4,540 | 1,135,300 |
| 2022/11/28 | 4,580 | 4,665 | 4,530 | 4,650 | 602,900 |
| 2022/11/25 | 4,710 | 4,725 | 4,605 | 4,645 | 625,200 |
| 2022/11/24 | 4,580 | 4,795 | 4,575 | 4,690 | 1,424,700 |
| 2022/11/22 | 4,365 | 4,480 | 4,330 | 4,440 | 689,700 |
| 2022/11/21 | 4,295 | 4,360 | 4,275 | 4,360 | 679,200 |
| 2022/11/18 | 4,440 | 4,450 | 4,285 | 4,315 | 1,159,300 |
| 2022/11/17 | 4,560 | 4,615 | 4,465 | 4,505 | 786,700 |
| 2022/11/16 | 4,485 | 4,545 | 4,350 | 4,505 | 1,230,000 |
| 2022/11/15 | 4,315 | 4,395 | 4,210 | 4,375 | 1,060,700 |
| 2022/11/14 | 4,530 | 4,555 | 4,295 | 4,340 | 1,595,800 |
| 2022/11/11 | 4,290 | 4,600 | 4,285 | 4,600 | 2,326,400 |
| 2022/11/10 | 4,145 | 4,190 | 4,080 | 4,160 | 590,800 |
| 2022/11/09 | 4,095 | 4,190 | 4,055 | 4,155 | 972,200 |
| 2022/11/08 | 4,000 | 4,160 | 4,000 | 4,155 | 998,100 |
| 2022/11/07 | 3,930 | 3,990 | 3,910 | 3,970 | 715,300 |
| 2022/11/04 | 3,965 | 4,050 | 3,930 | 3,930 | 1,211,700 |
| 2022/11/02 | 4,170 | 4,195 | 4,025 | 4,050 | 1,309,000 |
| 2022/11/01 | 4,215 | 4,345 | 4,200 | 4,265 | 1,111,800 |
| 2022/10/31 | 4,225 | 4,225 | 4,105 | 4,190 | 1,517,500 |
| 2022/10/28 | 4,070 | 4,240 | 4,000 | 4,225 | 2,262,900 |
| 2022/10/28 | 1 -> 10.00 分割 | ||||
| 2022/10/27 | 39,700 | 40,450 | 39,350 | 40,350 | 175,800 |
| 2022/10/26 | 38,850 | 40,300 | 38,650 | 39,700 | 292,100 |
| 2022/10/25 | 38,300 | 38,700 | 37,950 | 38,250 | 159,400 |
| 2022/10/24 | 38,050 | 38,200 | 37,550 | 38,000 | 191,500 |
| 2022/10/21 | 36,650 | 37,550 | 36,500 | 37,350 | 197,400 |
| 2022/10/20 | 38,650 | 38,650 | 36,650 | 36,750 | 367,600 |
| 2022/10/19 | 38,800 | 39,700 | 38,750 | 39,050 | 189,400 |
| 2022/10/18 | 39,500 | 39,800 | 38,000 | 39,100 | 309,200 |
| 2022/10/17 | 37,200 | 38,750 | 36,350 | 38,650 | 440,000 |
| 2022/10/14 | 38,450 | 39,550 | 38,200 | 38,600 | 301,500 |
| 2022/10/13 | 38,100 | 38,150 | 37,250 | 37,250 | 232,800 |
| 2022/10/12 | 39,250 | 39,400 | 38,050 | 38,300 | 221,300 |
| 2022/10/11 | 40,000 | 40,100 | 39,150 | 39,600 | 223,200 |
| 2022/10/07 | 40,950 | 42,200 | 40,850 | 40,950 | 240,900 |
| 2022/10/06 | 41,000 | 42,100 | 40,600 | 41,700 | 184,300 |
| 2022/10/05 | 40,800 | 41,400 | 40,550 | 41,400 | 166,400 |
| 2022/10/04 | 39,350 | 40,600 | 39,000 | 40,600 | 239,100 |
| 2022/10/03 | 37,250 | 38,500 | 36,600 | 38,350 | 159,700 |
| 2022/09/30 | 37,500 | 38,250 | 37,350 | 37,650 | 173,700 |
| 2022/09/29 | 38,100 | 38,300 | 37,500 | 38,150 | 156,100 |
| 2022/09/28 | 37,900 | 38,300 | 37,100 | 37,400 | 148,800 |
| 2022/09/27 | 38,650 | 38,650 | 37,250 | 37,950 | 184,100 |
| 2022/09/26 | 38,300 | 38,900 | 37,850 | 38,200 | 217,100 |
| 2022/09/22 | 39,500 | 39,800 | 38,700 | 39,250 | 206,900 |
| 2022/09/21 | 39,900 | 40,100 | 38,400 | 39,050 | 204,300 |
| 2022/09/20 | 39,950 | 40,650 | 39,850 | 40,450 | 127,500 |
| 2022/09/16 | 40,400 | 40,500 | 39,700 | 39,750 | 139,500 |
| 2022/09/15 | 40,900 | 41,350 | 40,400 | 40,900 | 107,300 |
| 2022/09/14 | 41,050 | 41,400 | 40,650 | 40,750 | 162,700 |
| 2022/09/13 | 42,250 | 42,800 | 41,850 | 42,200 | 164,000 |
| 2022/09/12 | 42,250 | 42,350 | 41,700 | 41,900 | 90,900 |
| 2022/09/09 | 41,250 | 41,700 | 41,100 | 41,700 | 136,700 |
| 2022/09/08 | 40,950 | 41,100 | 40,450 | 40,900 | 117,400 |
| 2022/09/07 | 40,300 | 40,400 | 39,550 | 40,400 | 141,500 |
| 2022/09/06 | 40,600 | 41,200 | 40,150 | 40,700 | 146,300 |
| 2022/09/05 | 39,550 | 40,500 | 39,400 | 40,250 | 109,300 |
| 2022/09/02 | 40,400 | 40,550 | 39,400 | 39,600 | 145,900 |
| 2022/09/01 | 40,800 | 41,150 | 40,400 | 40,400 | 135,800 |
| 2022/08/31 | 40,350 | 41,750 | 40,050 | 41,500 | 213,400 |
| 2022/08/30 | 40,550 | 40,850 | 39,900 | 40,550 | 133,200 |
| 2022/08/29 | 40,350 | 41,000 | 40,050 | 40,700 | 188,500 |
| 2022/08/26 | 43,200 | 43,350 | 41,900 | 42,050 | 184,200 |
| 2022/08/25 | 42,750 | 43,750 | 42,750 | 42,900 | 171,700 |
| 2022/08/24 | 42,850 | 42,950 | 41,650 | 42,300 | 126,800 |
| 2022/08/23 | 42,950 | 43,300 | 42,600 | 42,850 | 134,800 |
| 2022/08/22 | 42,150 | 43,050 | 41,950 | 42,900 | 126,500 |
| 2022/08/19 | 43,500 | 44,150 | 42,800 | 43,000 | 192,900 |
| 2022/08/18 | 44,050 | 44,800 | 43,000 | 43,050 | 264,500 |
| 2022/08/17 | 43,850 | 45,250 | 43,500 | 44,400 | 298,300 |
| 2022/08/16 | 43,700 | 44,850 | 43,450 | 43,850 | 279,500 |
| 2022/08/15 | 43,950 | 44,400 | 43,000 | 43,250 | 214,500 |
| 2022/08/12 | 42,500 | 43,500 | 42,200 | 43,400 | 194,000 |
| 2022/08/10 | 41,800 | 41,800 | 41,100 | 41,350 | 179,700 |
| 2022/08/09 | 42,950 | 43,350 | 42,250 | 42,400 | 228,500 |
| 2022/08/08 | 43,700 | 44,250 | 43,050 | 43,400 | 205,400 |
| 2022/08/05 | 43,550 | 44,350 | 43,500 | 44,350 | 267,900 |
| 2022/08/04 | 43,750 | 44,050 | 43,100 | 43,250 | 231,100 |
| 2022/08/03 | 42,100 | 42,950 | 41,800 | 42,850 | 229,500 |
| 2022/08/02 | 41,550 | 42,100 | 40,950 | 41,700 | 263,500 |
| 2022/08/01 | 41,100 | 41,850 | 40,650 | 41,500 | 231,900 |
| 2022/07/29 | 39,800 | 41,650 | 39,800 | 41,300 | 449,600 |
| 2022/07/28 | 39,400 | 39,900 | 38,650 | 39,400 | 296,800 |
| 2022/07/27 | 37,550 | 38,550 | 37,350 | 38,450 | 236,700 |
| 2022/07/26 | 36,500 | 37,650 | 36,400 | 37,550 | 211,200 |
| 2022/07/25 | 36,350 | 36,900 | 35,500 | 36,700 | 290,500 |
| 2022/07/22 | 36,850 | 37,550 | 36,500 | 36,750 | 339,600 |
| 2022/07/21 | 37,800 | 38,050 | 35,950 | 36,350 | 459,300 |
| 2022/07/20 | 37,600 | 39,400 | 37,500 | 38,750 | 433,200 |
| 2022/07/19 | 37,250 | 39,550 | 36,500 | 36,600 | 504,800 |
| 2022/07/15 | 37,300 | 37,850 | 36,950 | 37,750 | 241,600 |
| 2022/07/14 | 37,250 | 37,300 | 36,500 | 36,900 | 157,300 |
| 2022/07/13 | 38,100 | 38,100 | 36,550 | 36,900 | 256,000 |
| 2022/07/12 | 38,100 | 38,350 | 37,450 | 38,050 | 188,800 |
| 2022/07/11 | 39,350 | 39,550 | 37,900 | 38,150 | 237,600 |
| 2022/07/08 | 38,950 | 39,400 | 38,400 | 39,000 | 275,000 |
| 2022/07/07 | 38,350 | 39,200 | 37,850 | 39,150 | 331,000 |
| 2022/07/06 | 36,600 | 38,250 | 36,500 | 37,850 | 450,600 |
| 2022/07/05 | 36,450 | 36,800 | 35,850 | 36,150 | 224,000 |
| 2022/07/04 | 36,050 | 36,750 | 35,600 | 36,200 | 228,100 |
| 2022/07/01 | 36,200 | 37,350 | 35,650 | 35,950 | 306,700 |
| 2022/06/30 | 36,750 | 37,000 | 35,900 | 36,100 | 275,800 |
| 2022/06/29 | 36,050 | 37,100 | 35,700 | 37,000 | 396,500 |
| 2022/06/28 | 35,200 | 37,050 | 35,050 | 37,000 | 444,400 |
| 2022/06/27 | 34,300 | 34,700 | 33,700 | 34,200 | 229,300 |
| 2022/06/24 | 33,100 | 33,850 | 32,950 | 33,700 | 224,900 |
| 2022/06/23 | 32,700 | 33,350 | 32,300 | 32,550 | 242,000 |
| 2022/06/22 | 32,950 | 33,100 | 31,750 | 32,700 | 253,400 |
| 2022/06/21 | 31,600 | 33,350 | 31,450 | 32,900 | 314,200 |
| 2022/06/20 | 32,900 | 32,900 | 31,100 | 31,300 | 317,200 |
| 2022/06/17 | 31,600 | 32,950 | 31,500 | 32,550 | 512,000 |
| 2022/06/16 | 33,000 | 33,100 | 32,100 | 32,250 | 371,100 |
| 2022/06/15 | 32,800 | 32,850 | 31,400 | 31,650 | 336,700 |
| 2022/06/14 | 32,350 | 33,200 | 31,900 | 33,000 | 388,200 |
| 2022/06/13 | 33,700 | 34,050 | 32,900 | 33,050 | 354,500 |
| 2022/06/10 | 35,850 | 36,750 | 35,500 | 35,500 | 235,200 |
| 2022/06/09 | 35,700 | 37,200 | 35,250 | 36,550 | 309,400 |
| 2022/06/08 | 36,150 | 36,600 | 35,500 | 36,000 | 349,900 |
| 2022/06/07 | 37,200 | 37,200 | 35,450 | 35,500 | 392,500 |
| 2022/06/06 | 36,850 | 37,500 | 36,250 | 37,450 | 297,500 |
| 2022/06/03 | 38,500 | 39,300 | 37,500 | 37,800 | 524,000 |
| 2022/06/02 | 38,100 | 38,550 | 36,750 | 37,450 | 510,400 |
| 2022/06/01 | 40,650 | 41,000 | 37,850 | 38,100 | 687,800 |
| 2022/05/31 | 41,600 | 41,650 | 40,300 | 40,650 | 480,400 |
| 2022/05/30 | 38,450 | 42,200 | 38,100 | 42,050 | 734,800 |
| 2022/05/27 | 38,700 | 38,900 | 37,450 | 37,650 | 287,500 |
| 2022/05/26 | 38,250 | 39,150 | 37,950 | 38,000 | 286,000 |
| 2022/05/25 | 39,800 | 40,000 | 38,200 | 38,200 | 304,600 |
| 2022/05/24 | 39,550 | 40,400 | 39,400 | 39,900 | 301,500 |
| 2022/05/23 | 40,500 | 40,650 | 39,650 | 40,050 | 315,500 |
| 2022/05/20 | 41,000 | 41,000 | 39,750 | 40,250 | 319,200 |
| 2022/05/19 | 40,000 | 40,900 | 39,550 | 40,700 | 391,500 |
| 2022/05/18 | 41,600 | 42,350 | 41,150 | 41,450 | 345,300 |
| 2022/05/17 | 41,800 | 41,800 | 40,550 | 41,000 | 295,800 |
| 2022/05/16 | 42,750 | 43,450 | 41,750 | 41,800 | 294,200 |
| 2022/05/13 | 41,650 | 42,750 | 41,150 | 41,950 | 333,600 |
| 2022/05/12 | 41,100 | 41,650 | 40,500 | 40,550 | 373,600 |
| 2022/05/11 | 41,500 | 42,650 | 40,800 | 42,450 | 417,900 |
| 2022/05/10 | 40,450 | 42,050 | 39,650 | 41,650 | 340,300 |
| 2022/05/09 | 41,400 | 41,850 | 40,550 | 41,050 | 260,200 |
| 2022/05/06 | 42,900 | 43,050 | 41,750 | 42,100 | 347,400 |
| 2022/05/02 | 42,850 | 43,500 | 42,300 | 42,850 | 365,900 |
| 2022/04/28 | 41,500 | 43,250 | 40,900 | 43,150 | 517,900 |
| 2022/04/27 | 39,800 | 42,050 | 39,450 | 42,050 | 477,500 |
| 2022/04/26 | 39,400 | 40,850 | 39,200 | 40,500 | 360,000 |
| 2022/04/25 | 38,050 | 39,400 | 37,900 | 38,800 | 233,200 |
| 2022/04/22 | 39,350 | 39,650 | 38,150 | 39,350 | 279,000 |
| 2022/04/21 | 38,400 | 39,500 | 38,100 | 39,150 | 310,400 |
| 2022/04/20 | 40,850 | 40,850 | 38,700 | 38,850 | 412,800 |
| 2022/04/19 | 41,050 | 42,050 | 39,800 | 40,650 | 327,900 |
| 2022/04/18 | 38,700 | 41,500 | 38,600 | 41,400 | 425,900 |
| 2022/04/15 | 41,550 | 41,600 | 38,650 | 39,350 | 683,800 |
| 2022/04/14 | 43,300 | 44,000 | 41,450 | 42,950 | 495,700 |
| 2022/04/13 | 41,000 | 43,200 | 40,750 | 42,600 | 417,900 |
| 2022/04/12 | 41,450 | 42,300 | 40,500 | 40,850 | 271,600 |
| 2022/04/11 | 44,050 | 44,050 | 40,500 | 41,000 | 481,000 |
| 2022/04/08 | 43,900 | 45,600 | 43,750 | 45,400 | 377,200 |
| 2022/04/07 | 44,250 | 44,350 | 42,900 | 43,250 | 296,400 |
| 2022/04/06 | 46,500 | 46,650 | 45,200 | 45,650 | 373,400 |
| 2022/04/05 | 48,000 | 48,000 | 46,650 | 47,400 | 307,500 |
| 2022/04/04 | 44,500 | 47,050 | 44,500 | 47,000 | 291,500 |
| 2022/04/01 | 44,400 | 45,700 | 43,500 | 44,950 | 334,800 |
| 2022/03/31 | 46,500 | 47,200 | 44,800 | 44,800 | 348,200 |
| 2022/03/30 | 47,850 | 47,850 | 46,350 | 47,200 | 376,600 |
| 2022/03/29 | 45,200 | 47,400 | 45,100 | 47,400 | 444,200 |
| 2022/03/28 | 45,300 | 45,400 | 43,950 | 44,050 | 259,600 |
| 2022/03/25 | 46,550 | 46,750 | 44,900 | 46,000 | 305,700 |
| 2022/03/24 | 44,300 | 46,050 | 44,200 | 46,000 | 291,800 |
| 2022/03/23 | 43,700 | 45,700 | 43,550 | 45,000 | 364,600 |
| 2022/03/22 | 43,800 | 43,900 | 42,100 | 42,650 | 262,400 |
| 2022/03/18 | 41,500 | 43,550 | 40,800 | 43,500 | 439,700 |
| 2022/03/17 | 41,450 | 42,100 | 40,500 | 41,400 | 434,200 |
| 2022/03/16 | 38,600 | 39,900 | 37,750 | 39,550 | 328,000 |
| 2022/03/15 | 38,500 | 38,700 | 37,150 | 37,200 | 451,800 |
| 2022/03/14 | 38,750 | 40,150 | 38,600 | 39,150 | 300,600 |
| 2022/03/11 | 40,100 | 40,300 | 38,250 | 38,900 | 357,900 |
| 2022/03/10 | 40,400 | 41,350 | 40,000 | 40,400 | 350,700 |
| 2022/03/09 | 40,600 | 41,100 | 38,400 | 38,600 | 463,200 |
| 2022/03/08 | 39,800 | 41,950 | 39,550 | 40,350 | 586,000 |
| 2022/03/07 | 43,150 | 43,300 | 40,600 | 40,900 | 369,800 |
| 2022/03/04 | 46,250 | 46,250 | 44,200 | 44,550 | 358,500 |
| 2022/03/03 | 48,650 | 48,850 | 46,650 | 46,800 | 377,600 |
| 2022/03/02 | 48,050 | 48,800 | 46,800 | 47,500 | 455,900 |
| 2022/03/01 | 46,050 | 49,100 | 45,500 | 48,750 | 493,600 |
| 2022/02/28 | 45,500 | 46,700 | 44,550 | 45,350 | 495,200 |
| 2022/02/25 | 43,800 | 45,650 | 43,000 | 45,650 | 403,900 |
| 2022/02/24 | 42,500 | 43,350 | 41,600 | 42,150 | 438,700 |
| 2022/02/22 | 41,850 | 44,050 | 41,750 | 42,950 | 513,600 |
| 2022/02/21 | 40,150 | 42,900 | 40,100 | 42,700 | 401,300 |
| 2022/02/18 | 39,400 | 41,650 | 38,500 | 41,500 | 502,800 |
| 2022/02/17 | 42,500 | 42,900 | 39,850 | 39,950 | 485,400 |
| 2022/02/16 | 42,300 | 43,550 | 41,800 | 42,850 | 437,100 |
| 2022/02/15 | 41,900 | 41,950 | 39,650 | 40,600 | 368,000 |
| 2022/02/14 | 43,450 | 43,850 | 41,250 | 41,400 | 352,300 |
| 2022/02/10 | 44,250 | 45,050 | 43,750 | 44,850 | 390,500 |
| 2022/02/09 | 42,300 | 43,400 | 41,300 | 43,350 | 354,200 |
| 2022/02/08 | 41,350 | 42,500 | 40,800 | 41,450 | 308,600 |
| 2022/02/07 | 41,500 | 41,500 | 39,700 | 40,650 | 269,500 |
| 2022/02/04 | 41,400 | 41,550 | 39,650 | 41,500 | 374,700 |
| 2022/02/03 | 41,850 | 42,550 | 40,050 | 40,300 | 363,700 |
| 2022/02/02 | 44,550 | 45,500 | 42,400 | 42,550 | 359,000 |
| 2022/02/01 | 44,900 | 46,250 | 43,400 | 43,900 | 571,700 |
| 2022/01/31 | 40,250 | 43,700 | 40,050 | 42,900 | 466,900 |
| 2022/01/28 | 39,800 | 40,250 | 37,450 | 39,200 | 426,800 |
| 2022/01/27 | 41,350 | 42,200 | 38,700 | 39,100 | 536,000 |
| 2022/01/26 | 39,950 | 41,850 | 39,250 | 41,350 | 385,300 |
| 2022/01/25 | 42,800 | 43,400 | 39,650 | 40,150 | 503,700 |
| 2022/01/24 | 44,050 | 44,150 | 42,550 | 42,950 | 381,100 |
| 2022/01/21 | 43,800 | 45,250 | 43,100 | 44,700 | 549,500 |
| 2022/01/20 | 41,900 | 45,150 | 41,350 | 44,650 | 599,200 |
| 2022/01/19 | 41,250 | 43,950 | 41,200 | 42,350 | 509,200 |
| 2022/01/18 | 42,450 | 44,300 | 41,550 | 42,650 | 688,400 |
| 2022/01/17 | 39,600 | 43,200 | 39,300 | 42,100 | 880,300 |
| 2022/01/14 | 37,150 | 37,400 | 35,150 | 36,200 | 401,300 |
| 2022/01/13 | 38,450 | 39,350 | 37,650 | 37,850 | 354,900 |
| 2022/01/12 | 37,150 | 39,200 | 36,950 | 39,100 | 418,000 |
| 2022/01/11 | 38,050 | 38,400 | 35,550 | 35,900 | 365,500 |
| 2022/01/07 | 39,100 | 39,950 | 37,250 | 38,000 | 336,800 |
| 2022/01/06 | 38,700 | 40,750 | 38,200 | 39,100 | 352,000 |
| 2022/01/05 | 44,000 | 44,550 | 41,250 | 41,400 | 281,500 |
| 2022/01/04 | 44,800 | 45,200 | 44,000 | 44,600 | 157,000 |