2936 ベースフード(株) 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 |
---|---|---|---|---|---|---|
2024-03-28 | 470 | 479 | 465 | 466 | 298,600 | 466 |
2024-03-27 | 471 | 472 | 462 | 462 | 285,700 | 462 |
2024-03-26 | 463 | 481 | 463 | 471 | 382,500 | 471 |
2024-03-25 | 480 | 484 | 463 | 463 | 338,400 | 463 |
2024-03-22 | 456 | 479 | 455 | 478 | 588,900 | 478 |
2024-03-21 | 455 | 459 | 446 | 456 | 319,800 | 456 |
2024-03-19 | 439 | 449 | 438 | 449 | 411,400 | 449 |
2024-03-18 | 425 | 440 | 425 | 436 | 316,900 | 436 |
2024-03-15 | 441 | 446 | 424 | 425 | 412,500 | 425 |
2024-03-14 | 431 | 444 | 431 | 442 | 205,400 | 442 |
2024-03-13 | 441 | 444 | 431 | 435 | 235,300 | 435 |
2024-03-12 | 433 | 439 | 427 | 438 | 326,100 | 438 |
2024-03-11 | 429 | 439 | 427 | 435 | 378,200 | 435 |
2024-03-08 | 432 | 446 | 432 | 434 | 286,700 | 434 |
2024-03-07 | 446 | 449 | 438 | 440 | 294,100 | 440 |
2024-03-06 | 439 | 449 | 437 | 442 | 294,600 | 442 |
2024-03-05 | 435 | 442 | 431 | 439 | 208,100 | 439 |
2024-03-04 | 428 | 444 | 428 | 435 | 350,000 | 435 |
2024-03-01 | 438 | 440 | 426 | 427 | 541,600 | 427 |
2024-02-29 | 443 | 446 | 434 | 441 | 272,100 | 441 |
2024-02-28 | 445 | 456 | 437 | 444 | 437,600 | 444 |
2024-02-27 | 449 | 454 | 443 | 443 | 378,700 | 443 |
2024-02-26 | 433 | 448 | 433 | 445 | 404,200 | 445 |
2024-02-22 | 440 | 447 | 430 | 433 | 358,300 | 433 |
2024-02-21 | 432 | 438 | 425 | 432 | 405,800 | 432 |
2024-02-20 | 448 | 462 | 430 | 433 | 584,300 | 433 |
2024-02-19 | 434 | 449 | 434 | 443 | 470,200 | 443 |
2024-02-16 | 423 | 436 | 418 | 434 | 698,300 | 434 |
2024-02-15 | 417 | 423 | 412 | 415 | 382,400 | 415 |
2024-02-14 | 406 | 419 | 401 | 415 | 337,700 | 415 |
2024-02-13 | 408 | 417 | 407 | 408 | 269,500 | 408 |
2024-02-09 | 406 | 413 | 403 | 409 | 405,900 | 409 |
2024-02-08 | 412 | 418 | 409 | 410 | 432,300 | 410 |
2024-02-07 | 419 | 424 | 410 | 414 | 609,200 | 414 |
2024-02-06 | 420 | 424 | 416 | 418 | 333,100 | 418 |
2024-02-05 | 416 | 430 | 416 | 425 | 566,100 | 425 |
2024-02-02 | 423 | 430 | 416 | 417 | 910,800 | 417 |
2024-02-01 | 440 | 455 | 428 | 431 | 1,222,900 | 431 |
2024-01-31 | 427 | 443 | 419 | 443 | 1,428,300 | 443 |
2024-01-30 | 410 | 435 | 406 | 435 | 2,772,000 | 435 |
2024-01-29 | 380 | 399 | 380 | 398 | 1,037,600 | 398 |
2024-01-26 | 375 | 382 | 371 | 377 | 534,800 | 377 |
2024-01-25 | 378 | 380 | 369 | 377 | 1,101,700 | 377 |
2024-01-24 | 385 | 389 | 377 | 382 | 923,200 | 382 |
2024-01-23 | 406 | 407 | 387 | 388 | 806,400 | 388 |
2024-01-22 | 387 | 400 | 381 | 398 | 1,347,500 | 398 |
2024-01-19 | 410 | 412 | 387 | 387 | 2,464,600 | 387 |
2024-01-18 | 414 | 424 | 401 | 414 | 2,216,800 | 414 |
2024-01-17 | 411 | 435 | 408 | 412 | 3,943,000 | 412 |
2024-01-16 | 421 | 437 | 411 | 411 | 5,830,500 | 411 |
2024-01-15 | 509 | 515 | 501 | 511 | 1,219,700 | 511 |
2024-01-12 | 500 | 506 | 492 | 504 | 769,500 | 504 |
2024-01-11 | 511 | 513 | 495 | 503 | 919,100 | 503 |
2024-01-10 | 509 | 511 | 501 | 504 | 459,000 | 504 |
2024-01-09 | 500 | 511 | 499 | 508 | 574,500 | 508 |
2024-01-05 | 505 | 509 | 497 | 502 | 467,300 | 502 |
2024-01-04 | 493 | 520 | 484 | 501 | 1,150,500 | 501 |
分割・併合履歴 : なし