3415 (株)TOKYO BASE 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 290 | 299 | 289 | 293 | 453,000 | 293 |
| 2024-04-25 | 281 | 297 | 281 | 292 | 553,800 | 292 |
| 2024-04-24 | 274 | 285 | 274 | 281 | 247,500 | 281 |
| 2024-04-23 | 274 | 277 | 270 | 274 | 307,900 | 274 |
| 2024-04-22 | 256 | 278 | 255 | 276 | 1,062,800 | 276 |
| 2024-04-19 | 286 | 286 | 272 | 272 | 560,900 | 272 |
| 2024-04-18 | 287 | 294 | 285 | 288 | 167,800 | 288 |
| 2024-04-17 | 295 | 296 | 287 | 287 | 311,300 | 287 |
| 2024-04-16 | 293 | 298 | 290 | 295 | 242,900 | 295 |
| 2024-04-15 | 296 | 297 | 292 | 295 | 300,100 | 295 |
| 2024-04-12 | 300 | 300 | 292 | 296 | 670,500 | 296 |
| 2024-04-11 | 300 | 312 | 299 | 301 | 311,400 | 301 |
| 2024-04-10 | 302 | 303 | 298 | 300 | 203,600 | 300 |
| 2024-04-09 | 306 | 307 | 302 | 302 | 98,900 | 302 |
| 2024-04-08 | 305 | 307 | 301 | 305 | 256,900 | 305 |
| 2024-04-05 | 305 | 308 | 300 | 308 | 238,900 | 308 |
| 2024-04-04 | 308 | 314 | 306 | 306 | 356,700 | 306 |
| 2024-04-03 | 295 | 308 | 291 | 305 | 506,500 | 305 |
| 2024-04-02 | 305 | 305 | 293 | 297 | 506,700 | 297 |
| 2024-04-01 | 310 | 312 | 305 | 306 | 232,400 | 306 |
| 2024-03-29 | 302 | 311 | 302 | 308 | 281,600 | 308 |
| 2024-03-28 | 310 | 311 | 301 | 301 | 362,100 | 301 |
| 2024-03-27 | 305 | 315 | 303 | 313 | 386,500 | 313 |
| 2024-03-26 | 310 | 315 | 303 | 304 | 753,200 | 304 |
| 2024-03-25 | 321 | 324 | 308 | 312 | 788,900 | 312 |
| 2024-03-22 | 326 | 334 | 322 | 324 | 805,700 | 324 |
| 2024-03-21 | 334 | 340 | 330 | 330 | 1,232,500 | 330 |
| 2024-03-19 | 375 | 377 | 337 | 344 | 5,011,900 | 344 |
| 2024-03-18 | 335 | 344 | 334 | 343 | 1,354,000 | 343 |
| 2024-03-15 | 322 | 326 | 313 | 321 | 1,628,300 | 321 |
| 2024-03-14 | 321 | 332 | 318 | 329 | 628,000 | 329 |
| 2024-03-13 | 322 | 328 | 315 | 321 | 532,100 | 321 |
| 2024-03-12 | 304 | 320 | 304 | 320 | 435,500 | 320 |
| 2024-03-11 | 304 | 314 | 300 | 303 | 317,300 | 303 |
| 2024-03-08 | 297 | 312 | 297 | 306 | 457,500 | 306 |
| 2024-03-07 | 294 | 298 | 291 | 297 | 215,900 | 297 |
| 2024-03-06 | 287 | 295 | 287 | 295 | 277,400 | 295 |
| 2024-03-05 | 292 | 295 | 287 | 294 | 232,400 | 294 |
| 2024-03-04 | 296 | 300 | 289 | 294 | 358,200 | 294 |
| 2024-03-01 | 307 | 308 | 296 | 297 | 326,200 | 297 |
| 2024-02-29 | 312 | 313 | 298 | 308 | 540,600 | 308 |
| 2024-02-28 | 308 | 322 | 307 | 311 | 653,700 | 311 |
| 2024-02-27 | 304 | 307 | 301 | 304 | 149,500 | 304 |
| 2024-02-26 | 292 | 305 | 288 | 302 | 337,800 | 302 |
| 2024-02-22 | 294 | 300 | 287 | 293 | 222,800 | 293 |
| 2024-02-21 | 295 | 296 | 288 | 293 | 193,200 | 293 |
| 2024-02-20 | 299 | 303 | 294 | 295 | 203,400 | 295 |
| 2024-02-19 | 293 | 296 | 290 | 296 | 192,800 | 296 |
| 2024-02-16 | 294 | 297 | 291 | 294 | 297,700 | 294 |
| 2024-02-15 | 297 | 299 | 291 | 292 | 256,300 | 292 |
| 2024-02-14 | 299 | 302 | 296 | 297 | 198,800 | 297 |
| 2024-02-13 | 300 | 309 | 300 | 303 | 291,800 | 303 |
| 2024-02-09 | 300 | 304 | 299 | 300 | 216,900 | 300 |
| 2024-02-08 | 307 | 308 | 301 | 304 | 309,200 | 304 |
| 2024-02-07 | 307 | 309 | 302 | 309 | 240,000 | 309 |
| 2024-02-06 | 316 | 319 | 304 | 304 | 560,000 | 304 |
| 2024-02-05 | 313 | 320 | 308 | 318 | 243,200 | 318 |
| 2024-02-02 | 314 | 317 | 304 | 312 | 475,300 | 312 |
| 2024-02-01 | 322 | 322 | 308 | 312 | 628,600 | 312 |
| 2024-01-31 | 323 | 331 | 319 | 325 | 454,300 | 325 |
| 2024-01-30 | 324 | 331 | 315 | 324 | 537,600 | 324 |
| 2024-01-29 | 326 | 328 | 322 | 323 | 438,600 | 323 |
| 2024-01-26 | 327 | 332 | 324 | 326 | 323,900 | 326 |
| 2024-01-25 | 333 | 336 | 329 | 330 | 259,500 | 330 |
| 2024-01-24 | 337 | 339 | 332 | 333 | 178,800 | 333 |
| 2024-01-23 | 337 | 340 | 330 | 338 | 532,400 | 338 |
| 2024-01-22 | 339 | 341 | 333 | 338 | 289,000 | 338 |
| 2024-01-19 | 341 | 348 | 334 | 340 | 620,700 | 340 |
| 2024-01-18 | 325 | 343 | 325 | 341 | 715,300 | 341 |
| 2024-01-17 | 326 | 334 | 322 | 326 | 383,200 | 326 |
| 2024-01-16 | 330 | 335 | 318 | 329 | 948,700 | 329 |
| 2024-01-15 | 339 | 340 | 332 | 332 | 548,000 | 332 |
| 2024-01-12 | 334 | 342 | 327 | 339 | 741,300 | 339 |
| 2024-01-11 | 329 | 337 | 326 | 336 | 504,500 | 336 |
| 2024-01-10 | 325 | 329 | 318 | 328 | 559,700 | 328 |
| 2024-01-09 | 309 | 332 | 308 | 332 | 1,382,600 | 332 |
| 2024-01-05 | 316 | 316 | 301 | 303 | 751,000 | 303 |
| 2024-01-04 | 302 | 313 | 299 | 311 | 728,200 | 311 |
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
