2936 ベースフード(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 476 | 490 | 476 | 483 | 113,000 | 483 |
| 2025-05-21 | 471 | 486 | 469 | 476 | 96,900 | 476 |
| 2025-05-20 | 497 | 500 | 462 | 475 | 314,300 | 475 |
| 2025-05-19 | 474 | 515 | 463 | 489 | 439,900 | 489 |
| 2025-05-16 | 445 | 463 | 441 | 461 | 168,000 | 461 |
| 2025-05-15 | 441 | 452 | 439 | 443 | 51,200 | 443 |
| 2025-05-14 | 442 | 447 | 430 | 441 | 148,600 | 441 |
| 2025-05-13 | 435 | 453 | 435 | 441 | 132,900 | 441 |
| 2025-05-12 | 438 | 447 | 432 | 433 | 87,800 | 433 |
| 2025-05-09 | 436 | 440 | 431 | 440 | 102,000 | 440 |
| 2025-05-08 | 435 | 456 | 429 | 438 | 230,500 | 438 |
| 2025-05-07 | 433 | 439 | 429 | 435 | 90,600 | 435 |
| 2025-05-02 | 447 | 450 | 430 | 432 | 150,000 | 432 |
| 2025-05-01 | 474 | 475 | 445 | 451 | 197,700 | 451 |
| 2025-04-30 | 453 | 468 | 451 | 466 | 190,600 | 466 |
| 2025-04-28 | 449 | 474 | 449 | 455 | 196,500 | 455 |
| 2025-04-25 | 448 | 455 | 447 | 448 | 98,400 | 448 |
| 2025-04-24 | 459 | 470 | 446 | 447 | 167,600 | 447 |
| 2025-04-23 | 457 | 459 | 443 | 446 | 119,600 | 446 |
| 2025-04-22 | 474 | 485 | 436 | 442 | 311,400 | 442 |
| 2025-04-21 | 475 | 479 | 452 | 452 | 165,900 | 452 |
| 2025-04-18 | 467 | 485 | 462 | 473 | 197,100 | 473 |
| 2025-04-17 | 466 | 474 | 459 | 466 | 303,800 | 466 |
| 2025-04-16 | 510 | 526 | 479 | 482 | 693,700 | 482 |
| 2025-04-15 | 551 | 564 | 513 | 520 | 669,300 | 520 |
| 2025-04-14 | 571 | 593 | 571 | 587 | 259,800 | 587 |
| 2025-04-11 | 531 | 576 | 526 | 571 | 546,000 | 571 |
| 2025-04-10 | 548 | 551 | 534 | 536 | 424,800 | 536 |
| 2025-04-09 | 532 | 540 | 528 | 535 | 281,800 | 535 |
| 2025-04-08 | 524 | 545 | 523 | 537 | 283,800 | 537 |
| 2025-04-07 | 521 | 523 | 502 | 505 | 826,300 | 505 |
| 2025-04-04 | 562 | 566 | 535 | 546 | 585,400 | 546 |
| 2025-04-03 | 568 | 572 | 561 | 566 | 238,900 | 566 |
| 2025-04-02 | 574 | 582 | 573 | 577 | 129,700 | 577 |
| 2025-04-01 | 570 | 577 | 566 | 576 | 120,900 | 576 |
| 2025-03-31 | 570 | 574 | 561 | 569 | 124,300 | 569 |
| 2025-03-28 | 575 | 578 | 571 | 573 | 129,500 | 573 |
| 2025-03-27 | 571 | 579 | 571 | 575 | 77,900 | 575 |
| 2025-03-26 | 577 | 581 | 568 | 571 | 149,100 | 571 |
| 2025-03-25 | 574 | 584 | 571 | 579 | 153,900 | 579 |
| 2025-03-24 | 578 | 582 | 568 | 569 | 188,800 | 569 |
| 2025-03-21 | 573 | 586 | 573 | 579 | 129,600 | 579 |
| 2025-03-19 | 572 | 581 | 572 | 574 | 176,500 | 574 |
| 2025-03-18 | 572 | 578 | 569 | 571 | 214,600 | 571 |
| 2025-03-17 | 585 | 589 | 571 | 571 | 126,500 | 571 |
| 2025-03-14 | 597 | 597 | 582 | 584 | 189,500 | 584 |
| 2025-03-13 | 597 | 603 | 590 | 590 | 117,900 | 590 |
| 2025-03-12 | 595 | 601 | 590 | 598 | 95,900 | 598 |
| 2025-03-11 | 592 | 596 | 580 | 590 | 191,000 | 590 |
| 2025-03-10 | 600 | 604 | 591 | 596 | 161,000 | 596 |
| 2025-03-07 | 601 | 607 | 595 | 596 | 175,500 | 596 |
| 2025-03-06 | 599 | 609 | 598 | 598 | 126,600 | 598 |
| 2025-03-05 | 605 | 610 | 590 | 595 | 166,500 | 595 |
| 2025-03-04 | 595 | 608 | 585 | 605 | 185,600 | 605 |
| 2025-03-03 | 610 | 623 | 590 | 594 | 394,200 | 594 |
| 2025-02-28 | 600 | 609 | 595 | 607 | 207,900 | 607 |
| 2025-02-27 | 582 | 610 | 578 | 606 | 402,400 | 606 |
| 2025-02-26 | 605 | 613 | 576 | 580 | 597,000 | 580 |
| 2025-02-25 | 602 | 616 | 600 | 605 | 369,200 | 605 |
| 2025-02-21 | 624 | 628 | 607 | 608 | 474,600 | 608 |
| 2025-02-20 | 600 | 629 | 600 | 620 | 475,100 | 620 |
| 2025-02-19 | 628 | 633 | 586 | 610 | 2,093,700 | 610 |
| 2025-02-18 | 658 | 658 | 658 | 658 | 439,400 | 658 |
| 2025-02-17 | 535 | 580 | 518 | 558 | 384,900 | 558 |
| 2025-02-14 | 532 | 546 | 524 | 534 | 391,100 | 534 |
| 2025-02-13 | 505 | 533 | 505 | 528 | 356,500 | 528 |
| 2025-02-12 | 510 | 526 | 501 | 502 | 393,400 | 502 |
| 2025-02-10 | 526 | 534 | 496 | 508 | 482,400 | 508 |
| 2025-02-07 | 511 | 537 | 501 | 520 | 680,100 | 520 |
| 2025-02-06 | 605 | 612 | 506 | 521 | 2,244,700 | 521 |
| 2025-02-05 | 580 | 613 | 573 | 604 | 1,111,000 | 604 |
| 2025-02-04 | 542 | 581 | 531 | 572 | 681,700 | 572 |
| 2025-02-03 | 535 | 556 | 527 | 532 | 601,900 | 532 |
| 2025-01-31 | 531 | 541 | 524 | 533 | 364,300 | 533 |
| 2025-01-30 | 519 | 537 | 509 | 533 | 975,700 | 533 |
| 2025-01-29 | 486 | 519 | 486 | 519 | 684,700 | 519 |
| 2025-01-28 | 498 | 507 | 487 | 490 | 579,100 | 490 |
| 2025-01-27 | 479 | 498 | 467 | 495 | 670,800 | 495 |
| 2025-01-24 | 455 | 509 | 453 | 491 | 1,290,600 | 491 |
| 2025-01-23 | 462 | 479 | 457 | 458 | 425,300 | 458 |
| 2025-01-22 | 474 | 486 | 457 | 468 | 783,000 | 468 |
| 2025-01-21 | 430 | 474 | 420 | 474 | 1,041,200 | 474 |
| 2025-01-20 | 408 | 436 | 407 | 422 | 548,900 | 422 |
| 2025-01-17 | 415 | 434 | 406 | 406 | 714,500 | 406 |
| 2025-01-16 | 396 | 432 | 396 | 419 | 889,000 | 419 |
| 2025-01-15 | 422 | 435 | 390 | 390 | 1,580,600 | 390 |
| 2025-01-14 | 398 | 398 | 376 | 390 | 664,800 | 390 |
| 2025-01-10 | 362 | 399 | 357 | 393 | 1,055,400 | 393 |
| 2025-01-09 | 371 | 371 | 350 | 356 | 399,800 | 356 |
| 2025-01-08 | 358 | 376 | 355 | 371 | 504,700 | 371 |
| 2025-01-07 | 347 | 361 | 345 | 356 | 347,900 | 356 |
| 2025-01-06 | 347 | 363 | 334 | 342 | 522,900 | 342 |
分割・併合履歴 ： なし