4068 ベイシス(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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 1,838 | 1,838 | 1,810 | 1,830 | 3,300 | 1,830 |
| 2025-04-09 | 1,769 | 1,788 | 1,760 | 1,787 | 2,800 | 1,787 |
| 2025-04-08 | 1,764 | 1,764 | 1,721 | 1,760 | 2,500 | 1,760 |
| 2025-04-07 | 1,700 | 1,722 | 1,684 | 1,684 | 14,000 | 1,684 |
| 2025-04-04 | 1,800 | 1,817 | 1,750 | 1,772 | 12,200 | 1,772 |
| 2025-04-03 | 1,850 | 1,858 | 1,810 | 1,830 | 8,600 | 1,830 |
| 2025-04-02 | 1,865 | 1,888 | 1,865 | 1,877 | 7,900 | 1,877 |
| 2025-04-01 | 1,941 | 1,941 | 1,850 | 1,878 | 11,600 | 1,878 |
| 2025-03-31 | 1,900 | 1,945 | 1,860 | 1,884 | 39,700 | 1,884 |
| 2025-03-28 | 1,700 | 1,875 | 1,700 | 1,803 | 60,400 | 1,803 |
| 2025-03-27 | 1,740 | 1,744 | 1,629 | 1,697 | 144,000 | 1,697 |
| 2025-03-26 | 1,489 | 1,514 | 1,489 | 1,500 | 800 | 1,500 |
| 2025-03-25 | 1,502 | 1,503 | 1,488 | 1,488 | 2,100 | 1,488 |
| 2025-03-24 | 1,505 | 1,519 | 1,500 | 1,500 | 1,200 | 1,500 |
| 2025-03-21 | 1,499 | 1,505 | 1,470 | 1,505 | 1,500 | 1,505 |
| 2025-03-19 | 1,475 | 1,505 | 1,475 | 1,500 | 2,400 | 1,500 |
| 2025-03-18 | 1,533 | 1,533 | 1,465 | 1,465 | 1,700 | 1,465 |
| 2025-03-17 | 1,496 | 1,505 | 1,496 | 1,500 | 2,400 | 1,500 |
| 2025-03-14 | 1,466 | 1,477 | 1,466 | 1,477 | 1,000 | 1,477 |
| 2025-03-13 | 1,465 | 1,489 | 1,463 | 1,470 | 1,400 | 1,470 |
| 2025-03-12 | 1,501 | 1,525 | 1,465 | 1,476 | 6,600 | 1,476 |
| 2025-03-11 | 1,373 | 1,465 | 1,373 | 1,459 | 6,600 | 1,459 |
| 2025-03-10 | 1,372 | 1,378 | 1,372 | 1,378 | 500 | 1,378 |
| 2025-03-07 | 1,379 | 1,379 | 1,357 | 1,365 | 1,800 | 1,365 |
| 2025-03-06 | 1,346 | 1,365 | 1,340 | 1,365 | 1,500 | 1,365 |
| 2025-03-05 | 1,353 | 1,365 | 1,349 | 1,353 | 1,200 | 1,353 |
| 2025-03-04 | 1,363 | 1,363 | 1,352 | 1,352 | 1,500 | 1,352 |
| 2025-03-03 | 1,384 | 1,388 | 1,374 | 1,381 | 3,600 | 1,381 |
| 2025-02-28 | 1,404 | 1,408 | 1,387 | 1,387 | 5,500 | 1,387 |
| 2025-02-27 | 1,416 | 1,420 | 1,414 | 1,420 | 500 | 1,420 |
| 2025-02-26 | 1,410 | 1,428 | 1,410 | 1,416 | 1,500 | 1,416 |
| 2025-02-25 | 1,422 | 1,450 | 1,404 | 1,421 | 2,200 | 1,421 |
| 2025-02-21 | 1,458 | 1,467 | 1,450 | 1,452 | 4,500 | 1,452 |
| 2025-02-20 | 1,527 | 1,555 | 1,462 | 1,462 | 11,700 | 1,462 |
| 2025-02-19 | 1,466 | 1,498 | 1,432 | 1,497 | 8,100 | 1,497 |
| 2025-02-18 | 1,417 | 1,480 | 1,391 | 1,436 | 8,000 | 1,436 |
| 2025-02-17 | 1,406 | 1,448 | 1,390 | 1,447 | 16,300 | 1,447 |
| 2025-02-14 | 1,298 | 1,444 | 1,280 | 1,444 | 89,000 | 1,444 |
| 2025-02-13 | 1,179 | 1,203 | 1,172 | 1,190 | 5,800 | 1,190 |
| 2025-02-12 | 1,133 | 1,250 | 1,126 | 1,185 | 19,900 | 1,185 |
| 2025-02-10 | 1,085 | 1,125 | 1,085 | 1,125 | 2,000 | 1,125 |
| 2025-02-07 | 1,082 | 1,102 | 1,082 | 1,089 | 4,400 | 1,089 |
| 2025-02-06 | 1,075 | 1,083 | 1,075 | 1,082 | 1,400 | 1,082 |
| 2025-02-05 | 1,070 | 1,080 | 1,070 | 1,070 | 1,300 | 1,070 |
| 2025-02-04 | 1,072 | 1,075 | 1,069 | 1,070 | 500 | 1,070 |
| 2025-02-03 | 1,075 | 1,075 | 1,070 | 1,070 | 1,700 | 1,070 |
| 2025-01-31 | 1,100 | 1,114 | 1,081 | 1,081 | 1,300 | 1,081 |
| 2025-01-30 | 1,091 | 1,098 | 1,091 | 1,098 | 700 | 1,098 |
| 2025-01-29 | 1,070 | 1,096 | 1,070 | 1,093 | 900 | 1,093 |
| 2025-01-28 | 1,081 | 1,081 | 1,081 | 1,081 | 100 | 1,081 |
| 2025-01-27 | 1,080 | 1,081 | 1,071 | 1,081 | 300 | 1,081 |
| 2025-01-24 | 1,068 | 1,080 | 1,060 | 1,080 | 1,400 | 1,080 |
| 2025-01-23 | 1,071 | 1,076 | 1,068 | 1,076 | 1,000 | 1,076 |
| 2025-01-22 | 1,097 | 1,097 | 1,078 | 1,079 | 2,600 | 1,079 |
| 2025-01-21 | 1,097 | 1,097 | 1,097 | 1,097 | 200 | 1,097 |
| 2025-01-20 | 1,084 | 1,097 | 1,071 | 1,097 | 1,300 | 1,097 |
| 2025-01-17 | 1,054 | 1,062 | 1,049 | 1,057 | 1,500 | 1,057 |
| 2025-01-16 | 1,052 | 1,052 | 1,052 | 1,052 | 300 | 1,052 |
| 2025-01-15 | 1,049 | 1,067 | 1,049 | 1,050 | 500 | 1,050 |
| 2025-01-14 | 1,070 | 1,072 | 1,049 | 1,049 | 3,000 | 1,049 |
| 2025-01-10 | 1,055 | 1,074 | 1,055 | 1,071 | 500 | 1,071 |
| 2025-01-09 | 1,068 | 1,070 | 1,064 | 1,067 | 1,000 | 1,067 |
| 2025-01-08 | 1,078 | 1,080 | 1,056 | 1,068 | 3,600 | 1,068 |
| 2025-01-07 | 1,070 | 1,075 | 1,070 | 1,075 | 500 | 1,075 |
| 2025-01-06 | 1,068 | 1,069 | 1,068 | 1,068 | 900 | 1,068 |
分割・併合履歴 ： なし