3415 (株)TOKYO BASE 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 254 | 256 | 238 | 245 | 1,091,700 | 245 |
| 2025-04-03 | 252 | 259 | 252 | 257 | 617,500 | 257 |
| 2025-04-02 | 270 | 271 | 264 | 265 | 361,500 | 265 |
| 2025-04-01 | 276 | 276 | 265 | 266 | 415,300 | 266 |
| 2025-03-31 | 267 | 275 | 267 | 269 | 741,600 | 269 |
| 2025-03-28 | 277 | 281 | 273 | 274 | 474,000 | 274 |
| 2025-03-27 | 273 | 277 | 272 | 277 | 388,400 | 277 |
| 2025-03-26 | 272 | 276 | 271 | 274 | 544,900 | 274 |
| 2025-03-25 | 277 | 278 | 270 | 271 | 673,800 | 271 |
| 2025-03-24 | 282 | 285 | 276 | 276 | 1,004,300 | 276 |
| 2025-03-21 | 284 | 287 | 282 | 284 | 927,100 | 284 |
| 2025-03-19 | 284 | 287 | 281 | 285 | 1,810,000 | 285 |
| 2025-03-18 | 300 | 301 | 283 | 283 | 3,821,600 | 283 |
| 2025-03-17 | 343 | 347 | 334 | 334 | 699,900 | 334 |
| 2025-03-14 | 328 | 340 | 327 | 340 | 315,100 | 340 |
| 2025-03-13 | 327 | 336 | 325 | 329 | 346,400 | 329 |
| 2025-03-12 | 314 | 332 | 314 | 330 | 315,600 | 330 |
| 2025-03-11 | 314 | 316 | 305 | 316 | 260,700 | 316 |
| 2025-03-10 | 318 | 318 | 312 | 314 | 122,500 | 314 |
| 2025-03-07 | 314 | 318 | 312 | 315 | 181,400 | 315 |
| 2025-03-06 | 321 | 322 | 315 | 315 | 138,300 | 315 |
| 2025-03-05 | 319 | 322 | 316 | 320 | 242,000 | 320 |
| 2025-03-04 | 314 | 321 | 311 | 316 | 715,700 | 316 |
| 2025-03-03 | 322 | 323 | 310 | 316 | 472,600 | 316 |
| 2025-02-28 | 334 | 334 | 322 | 324 | 267,000 | 324 |
| 2025-02-27 | 329 | 335 | 328 | 335 | 105,800 | 335 |
| 2025-02-26 | 331 | 333 | 325 | 328 | 212,200 | 328 |
| 2025-02-25 | 322 | 335 | 322 | 335 | 295,900 | 335 |
| 2025-02-21 | 326 | 327 | 321 | 324 | 218,200 | 324 |
| 2025-02-20 | 331 | 333 | 325 | 328 | 179,200 | 328 |
| 2025-02-19 | 336 | 336 | 330 | 331 | 171,500 | 331 |
| 2025-02-18 | 336 | 338 | 331 | 333 | 259,700 | 333 |
| 2025-02-17 | 336 | 345 | 336 | 337 | 254,300 | 337 |
| 2025-02-14 | 339 | 339 | 334 | 335 | 237,700 | 335 |
| 2025-02-13 | 339 | 344 | 337 | 339 | 261,800 | 339 |
| 2025-02-12 | 340 | 341 | 334 | 339 | 145,600 | 339 |
| 2025-02-10 | 338 | 341 | 332 | 339 | 294,900 | 339 |
| 2025-02-07 | 343 | 349 | 341 | 341 | 233,300 | 341 |
| 2025-02-06 | 345 | 350 | 338 | 345 | 566,600 | 345 |
| 2025-02-05 | 361 | 361 | 343 | 344 | 1,317,500 | 344 |
| 2025-02-04 | 331 | 347 | 326 | 345 | 892,500 | 345 |
| 2025-02-03 | 321 | 333 | 320 | 332 | 698,300 | 332 |
| 2025-01-31 | 314 | 321 | 308 | 319 | 473,700 | 319 |
| 2025-01-30 | 315 | 321 | 312 | 318 | 1,123,500 | 318 |
| 2025-01-29 | 315 | 324 | 313 | 317 | 1,259,400 | 317 |
| 2025-01-28 | 315 | 319 | 314 | 316 | 395,500 | 316 |
| 2025-01-27 | 315 | 327 | 315 | 319 | 471,100 | 319 |
| 2025-01-24 | 310 | 313 | 307 | 310 | 274,900 | 310 |
| 2025-01-23 | 310 | 314 | 307 | 312 | 355,400 | 312 |
| 2025-01-22 | 313 | 315 | 307 | 307 | 349,000 | 307 |
| 2025-01-21 | 316 | 318 | 313 | 317 | 217,300 | 317 |
| 2025-01-20 | 327 | 329 | 317 | 317 | 404,700 | 317 |
| 2025-01-17 | 319 | 321 | 312 | 313 | 359,300 | 313 |
| 2025-01-16 | 327 | 327 | 318 | 320 | 278,100 | 320 |
| 2025-01-15 | 339 | 339 | 323 | 327 | 454,900 | 327 |
| 2025-01-14 | 338 | 344 | 334 | 340 | 524,000 | 340 |
| 2025-01-10 | 329 | 342 | 325 | 340 | 653,400 | 340 |
| 2025-01-09 | 320 | 330 | 316 | 330 | 706,300 | 330 |
| 2025-01-08 | 325 | 331 | 318 | 320 | 705,000 | 320 |
| 2025-01-07 | 330 | 330 | 322 | 324 | 383,600 | 324 |
| 2025-01-06 | 340 | 341 | 332 | 332 | 539,700 | 332 |
分割・併合履歴 ： [2018-02-26]1株→3株 [2016-08-29]1株→2株 [2016-02-25]1株→3株