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
2024-03-28470479465466298,600466
2024-03-27471472462462285,700462
2024-03-26463481463471382,500471
2024-03-25480484463463338,400463
2024-03-22456479455478588,900478
2024-03-21455459446456319,800456
2024-03-19439449438449411,400449
2024-03-18425440425436316,900436
2024-03-15441446424425412,500425
2024-03-14431444431442205,400442
2024-03-13441444431435235,300435
2024-03-12433439427438326,100438
2024-03-11429439427435378,200435
2024-03-08432446432434286,700434
2024-03-07446449438440294,100440
2024-03-06439449437442294,600442
2024-03-05435442431439208,100439
2024-03-04428444428435350,000435
2024-03-01438440426427541,600427
2024-02-29443446434441272,100441
2024-02-28445456437444437,600444
2024-02-27449454443443378,700443
2024-02-26433448433445404,200445
2024-02-22440447430433358,300433
2024-02-21432438425432405,800432
2024-02-20448462430433584,300433
2024-02-19434449434443470,200443
2024-02-16423436418434698,300434
2024-02-15417423412415382,400415
2024-02-14406419401415337,700415
2024-02-13408417407408269,500408
2024-02-09406413403409405,900409
2024-02-08412418409410432,300410
2024-02-07419424410414609,200414
2024-02-06420424416418333,100418
2024-02-05416430416425566,100425
2024-02-02423430416417910,800417
2024-02-014404554284311,222,900431
2024-01-314274434194431,428,300443
2024-01-304104354064352,772,000435
2024-01-293803993803981,037,600398
2024-01-26375382371377534,800377
2024-01-253783803693771,101,700377
2024-01-24385389377382923,200382
2024-01-23406407387388806,400388
2024-01-223874003813981,347,500398
2024-01-194104123873872,464,600387
2024-01-184144244014142,216,800414
2024-01-174114354084123,943,000412
2024-01-164214374114115,830,500411
2024-01-155095155015111,219,700511
2024-01-12500506492504769,500504
2024-01-11511513495503919,100503
2024-01-10509511501504459,000504
2024-01-09500511499508574,500508
2024-01-05505509497502467,300502
2024-01-044935204845011,150,500501

分割・併合履歴 : なし