6532 (株)ベイカレント・コンサルティング の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,407 | 3,423 | 3,358 | 3,388 | 1,006,100 | 3,388 |
| 2024-05-01 | 3,350 | 3,439 | 3,331 | 3,423 | 1,319,900 | 3,423 |
| 2024-04-30 | 3,364 | 3,415 | 3,344 | 3,372 | 1,407,600 | 3,372 |
| 2024-04-26 | 3,262 | 3,385 | 3,244 | 3,335 | 1,567,500 | 3,335 |
| 2024-04-25 | 3,231 | 3,338 | 3,160 | 3,261 | 1,605,000 | 3,261 |
| 2024-04-24 | 3,200 | 3,290 | 3,142 | 3,197 | 1,803,800 | 3,197 |
| 2024-04-23 | 3,301 | 3,325 | 3,226 | 3,243 | 1,200,500 | 3,243 |
| 2024-04-22 | 3,300 | 3,363 | 3,243 | 3,284 | 1,436,900 | 3,284 |
| 2024-04-19 | 3,426 | 3,441 | 3,260 | 3,271 | 2,043,000 | 3,271 |
| 2024-04-18 | 3,411 | 3,462 | 3,340 | 3,418 | 2,230,500 | 3,418 |
| 2024-04-17 | 3,539 | 3,629 | 3,456 | 3,458 | 3,558,000 | 3,458 |
| 2024-04-16 | 3,749 | 3,785 | 3,493 | 3,609 | 8,797,700 | 3,609 |
| 2024-04-15 | 3,453 | 3,453 | 3,453 | 3,453 | 567,400 | 3,453 |
| 2024-04-12 | 3,036 | 3,056 | 2,911.5 | 2,953 | 1,971,000 | 2,953 |
| 2024-04-11 | 2,988 | 3,032 | 2,936 | 2,986 | 1,475,100 | 2,986 |
| 2024-04-10 | 3,042 | 3,123 | 2,996 | 3,001 | 2,683,300 | 3,001 |
| 2024-04-09 | 2,950 | 2,952.5 | 2,897.5 | 2,941.5 | 907,400 | 2,941.50 |
| 2024-04-08 | 2,943 | 2,956 | 2,887 | 2,947.5 | 1,198,700 | 2,947.50 |
| 2024-04-05 | 2,880 | 2,908.5 | 2,835.5 | 2,904.5 | 1,119,600 | 2,904.50 |
| 2024-04-04 | 2,885 | 2,916 | 2,870.5 | 2,880 | 1,338,500 | 2,880 |
| 2024-04-03 | 2,800 | 2,850.5 | 2,787.5 | 2,833.5 | 2,188,900 | 2,833.50 |
| 2024-04-02 | 2,944 | 2,944 | 2,835 | 2,849.5 | 2,410,200 | 2,849.50 |
| 2024-04-01 | 3,005 | 3,036 | 2,956.5 | 2,959 | 1,137,400 | 2,959 |
| 2024-03-29 | 2,976 | 2,991 | 2,947 | 2,973.5 | 996,500 | 2,973.50 |
| 2024-03-28 | 2,945.5 | 2,988 | 2,930.5 | 2,962 | 1,167,300 | 2,962 |
| 2024-03-27 | 2,972 | 2,984 | 2,935 | 2,943.5 | 1,270,700 | 2,943.50 |
| 2024-03-26 | 2,933 | 3,012 | 2,933 | 2,959.5 | 1,590,000 | 2,959.50 |
| 2024-03-25 | 3,040 | 3,048 | 2,933 | 2,933 | 1,588,000 | 2,933 |
| 2024-03-22 | 3,078 | 3,089 | 3,027 | 3,031 | 1,068,300 | 3,031 |
| 2024-03-21 | 3,045 | 3,064 | 3,015 | 3,045 | 1,022,900 | 3,045 |
| 2024-03-19 | 3,040 | 3,066 | 2,963 | 3,057 | 1,198,700 | 3,057 |
| 2024-03-18 | 3,000 | 3,024 | 2,991.5 | 3,024 | 949,300 | 3,024 |
| 2024-03-15 | 2,967.5 | 3,005 | 2,930 | 3,003 | 1,807,800 | 3,003 |
| 2024-03-14 | 3,089 | 3,104 | 3,028 | 3,032 | 1,115,100 | 3,032 |
| 2024-03-13 | 3,153 | 3,183 | 3,068 | 3,077 | 1,114,600 | 3,077 |
| 2024-03-12 | 3,133 | 3,175 | 3,046 | 3,172 | 1,565,800 | 3,172 |
| 2024-03-11 | 3,058 | 3,177 | 3,053 | 3,170 | 1,140,400 | 3,170 |
| 2024-03-08 | 3,047 | 3,147 | 3,046 | 3,108 | 1,414,600 | 3,108 |
| 2024-03-07 | 3,186 | 3,198 | 3,075 | 3,080 | 1,999,600 | 3,080 |
| 2024-03-06 | 3,170 | 3,292 | 3,160 | 3,211 | 1,690,200 | 3,211 |
| 2024-03-05 | 3,206 | 3,228 | 3,133 | 3,156 | 1,842,000 | 3,156 |
| 2024-03-04 | 3,227 | 3,319 | 3,209 | 3,210 | 1,899,300 | 3,210 |
| 2024-03-01 | 3,288 | 3,352 | 3,232 | 3,256 | 3,201,700 | 3,256 |
| 2024-02-29 | 3,302 | 3,386 | 3,274 | 3,354 | 11,736,000 | 3,354 |
| 2024-02-28 | 3,291 | 3,413 | 3,281 | 3,400 | 3,783,200 | 3,400 |
| 2024-02-27 | 3,166 | 3,265 | 3,165 | 3,260 | 2,160,700 | 3,260 |
| 2024-02-26 | 3,040 | 3,182 | 3,010 | 3,154 | 2,321,800 | 3,154 |
| 2024-02-22 | 3,146 | 3,150 | 3,101 | 3,110 | 1,555,000 | 3,110 |
| 2024-02-21 | 3,150 | 3,170 | 3,085 | 3,134 | 1,820,800 | 3,134 |
| 2024-02-20 | 3,205 | 3,256 | 3,132 | 3,178 | 1,699,000 | 3,178 |
| 2024-02-19 | 3,100 | 3,178 | 3,097 | 3,178 | 1,441,800 | 3,178 |
| 2024-02-16 | 3,102 | 3,176 | 3,057 | 3,151 | 1,723,400 | 3,151 |
| 2024-02-15 | 3,071 | 3,094 | 2,992.5 | 3,081 | 1,662,900 | 3,081 |
| 2024-02-14 | 3,099 | 3,105 | 3,002 | 3,048 | 2,424,900 | 3,048 |
| 2024-02-13 | 3,130 | 3,228 | 3,053 | 3,188 | 2,862,000 | 3,188 |
| 2024-02-09 | 3,040 | 3,134 | 2,950.5 | 3,105 | 3,354,700 | 3,105 |
| 2024-02-08 | 3,077 | 3,111 | 3,004 | 3,070 | 4,364,400 | 3,070 |
| 2024-02-07 | 3,170 | 3,201 | 3,112 | 3,129 | 3,083,000 | 3,129 |
| 2024-02-06 | 3,330 | 3,347 | 3,187 | 3,188 | 3,984,500 | 3,188 |
| 2024-02-05 | 3,362 | 3,389 | 3,289 | 3,373 | 2,037,000 | 3,373 |
| 2024-02-02 | 3,417 | 3,452 | 3,360 | 3,362 | 1,737,800 | 3,362 |
| 2024-02-01 | 3,404 | 3,424 | 3,317 | 3,391 | 2,367,100 | 3,391 |
| 2024-01-31 | 3,460 | 3,497 | 3,415 | 3,466 | 2,309,900 | 3,466 |
| 2024-01-30 | 3,582 | 3,593 | 3,523 | 3,559 | 1,488,700 | 3,559 |
| 2024-01-29 | 3,450 | 3,547 | 3,444 | 3,538 | 1,695,600 | 3,538 |
| 2024-01-26 | 3,439 | 3,530 | 3,435 | 3,465 | 2,337,200 | 3,465 |
| 2024-01-25 | 3,543 | 3,591 | 3,434 | 3,490 | 4,467,500 | 3,490 |
| 2024-01-24 | 3,624 | 3,708 | 3,601 | 3,602 | 2,988,900 | 3,602 |
| 2024-01-23 | 3,725 | 3,847 | 3,600 | 3,617 | 5,305,200 | 3,617 |
| 2024-01-22 | 3,550 | 3,683 | 3,526 | 3,674 | 3,877,800 | 3,674 |
| 2024-01-19 | 3,486 | 3,567 | 3,457 | 3,513 | 3,831,400 | 3,513 |
| 2024-01-18 | 3,520 | 3,535 | 3,392 | 3,478 | 4,971,200 | 3,478 |
| 2024-01-17 | 3,651 | 3,757 | 3,546 | 3,546 | 5,962,800 | 3,546 |
| 2024-01-16 | 3,921 | 3,938 | 3,703 | 3,721 | 5,920,600 | 3,721 |
| 2024-01-15 | 4,075 | 4,075 | 3,892 | 3,920 | 7,509,900 | 3,920 |
| 2024-01-12 | 4,645 | 4,675 | 4,451 | 4,592 | 2,172,500 | 4,592 |
| 2024-01-11 | 4,730 | 4,746 | 4,658 | 4,715 | 1,229,600 | 4,715 |
| 2024-01-10 | 4,701 | 4,783 | 4,685 | 4,760 | 1,079,600 | 4,760 |
| 2024-01-09 | 4,766 | 4,766 | 4,675 | 4,720 | 1,107,600 | 4,720 |
| 2024-01-05 | 4,809 | 4,820 | 4,736 | 4,742 | 1,039,300 | 4,742 |
| 2024-01-04 | 4,831 | 4,831 | 4,734 | 4,792 | 1,078,300 | 4,792 |
分割・併合履歴 ： [2022-10-28]1株→10株
