2936 ベースフード(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 380 | 391 | 372 | 381 | 148,300 | 381 |
2022-12-29 | 368 | 388 | 368 | 378 | 162,600 | 378 |
2022-12-28 | 378 | 384 | 364 | 375 | 398,500 | 375 |
2022-12-27 | 391 | 397 | 379 | 384 | 301,800 | 384 |
2022-12-26 | 404 | 410 | 395 | 395 | 205,100 | 395 |
2022-12-23 | 425 | 427 | 406 | 411 | 222,400 | 411 |
2022-12-22 | 437 | 442 | 430 | 432 | 94,900 | 432 |
2022-12-21 | 438 | 447 | 430 | 441 | 171,600 | 441 |
2022-12-20 | 481 | 481 | 428 | 431 | 446,000 | 431 |
2022-12-19 | 474 | 485 | 472 | 481 | 99,500 | 481 |
2022-12-16 | 494 | 496 | 474 | 482 | 276,300 | 482 |
2022-12-15 | 491 | 507 | 491 | 503 | 138,900 | 503 |
2022-12-14 | 522 | 523 | 494 | 494 | 234,100 | 494 |
2022-12-13 | 504 | 524 | 498 | 513 | 206,500 | 513 |
2022-12-12 | 506 | 506 | 485 | 499 | 203,500 | 499 |
2022-12-09 | 496 | 532 | 485 | 507 | 365,900 | 507 |
2022-12-08 | 510 | 510 | 488 | 491 | 261,400 | 491 |
2022-12-07 | 501 | 524 | 500 | 511 | 280,100 | 511 |
2022-12-06 | 531 | 533 | 508 | 510 | 439,900 | 510 |
2022-12-05 | 575 | 575 | 540 | 540 | 401,900 | 540 |
2022-12-02 | 567 | 579 | 551 | 572 | 418,000 | 572 |
2022-12-01 | 591 | 596 | 566 | 567 | 694,300 | 567 |
2022-11-30 | 586 | 615 | 580 | 597 | 700,500 | 597 |
2022-11-29 | 607 | 608 | 573 | 576 | 780,800 | 576 |
2022-11-28 | 573 | 607 | 562 | 607 | 755,600 | 607 |
2022-11-25 | 565 | 577 | 553 | 573 | 609,200 | 573 |
2022-11-24 | 579 | 584 | 558 | 564 | 925,400 | 564 |
2022-11-22 | 591 | 620 | 578 | 580 | 1,022,700 | 580 |
2022-11-21 | 593 | 600 | 575 | 586 | 1,310,800 | 586 |
2022-11-18 | 645 | 648 | 607 | 613 | 953,000 | 613 |
2022-11-17 | 655 | 670 | 638 | 651 | 1,503,700 | 651 |
2022-11-16 | 687 | 705 | 618 | 633 | 4,702,800 | 633 |
2022-11-15 | 710 | 824 | 684 | 702 | 9,845,200 | 702 |
2022-10-14 | - | - | - | - | - | - |
2022-10-13 | - | - | - | - | - | - |
分割・併合履歴 : なし