4068 ベイシス(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,218 | 1,220 | 1,207 | 1,207 | 1,400 | 1,207 |
| 2024-04-25 | - | - | - | 1,239 | - | 1,239 |
| 2024-04-24 | 1,212 | 1,239 | 1,212 | 1,239 | 300 | 1,239 |
| 2024-04-23 | 1,221 | 1,221 | 1,221 | 1,221 | 100 | 1,221 |
| 2024-04-22 | 1,240 | 1,240 | 1,202 | 1,212 | 1,900 | 1,212 |
| 2024-04-19 | 1,222 | 1,222 | 1,218 | 1,218 | 2,700 | 1,218 |
| 2024-04-18 | 1,221 | 1,224 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2024-04-17 | 1,239 | 1,239 | 1,220 | 1,220 | 700 | 1,220 |
| 2024-04-16 | - | - | - | 1,235 | - | 1,235 |
| 2024-04-15 | 1,222 | 1,235 | 1,221 | 1,235 | 600 | 1,235 |
| 2024-04-12 | 1,223 | 1,225 | 1,220 | 1,220 | 2,100 | 1,220 |
| 2024-04-11 | 1,223 | 1,233 | 1,223 | 1,231 | 500 | 1,231 |
| 2024-04-10 | 1,229 | 1,229 | 1,229 | 1,229 | 300 | 1,229 |
| 2024-04-09 | 1,230 | 1,240 | 1,229 | 1,240 | 600 | 1,240 |
| 2024-04-08 | 1,232 | 1,244 | 1,220 | 1,227 | 4,300 | 1,227 |
| 2024-04-05 | 1,248 | 1,287 | 1,240 | 1,241 | 2,400 | 1,241 |
| 2024-04-04 | 1,287 | 1,287 | 1,250 | 1,258 | 2,700 | 1,258 |
| 2024-04-03 | 1,282 | 1,282 | 1,282 | 1,282 | 300 | 1,282 |
| 2024-04-02 | 1,301 | 1,301 | 1,263 | 1,282 | 1,600 | 1,282 |
| 2024-04-01 | 1,280 | 1,300 | 1,278 | 1,296 | 3,600 | 1,296 |
| 2024-03-29 | 1,271 | 1,291 | 1,271 | 1,291 | 700 | 1,291 |
| 2024-03-28 | 1,264 | 1,292 | 1,264 | 1,285 | 900 | 1,285 |
| 2024-03-27 | 1,279 | 1,295 | 1,271 | 1,294 | 1,000 | 1,294 |
| 2024-03-26 | 1,301 | 1,315 | 1,271 | 1,271 | 8,900 | 1,271 |
| 2024-03-25 | 1,315 | 1,332 | 1,300 | 1,300 | 2,300 | 1,300 |
| 2024-03-22 | 1,345 | 1,345 | 1,297 | 1,328 | 5,100 | 1,328 |
| 2024-03-21 | 1,347 | 1,347 | 1,295 | 1,322 | 5,900 | 1,322 |
| 2024-03-19 | - | - | - | 1,348 | - | 1,348 |
| 2024-03-18 | 1,300 | 1,350 | 1,300 | 1,348 | 2,300 | 1,348 |
| 2024-03-15 | 1,301 | 1,305 | 1,301 | 1,305 | 400 | 1,305 |
| 2024-03-14 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 1,300 |
| 2024-03-13 | 1,302 | 1,329 | 1,302 | 1,329 | 300 | 1,329 |
| 2024-03-12 | 1,300 | 1,302 | 1,300 | 1,302 | 600 | 1,302 |
| 2024-03-11 | 1,311 | 1,311 | 1,286 | 1,300 | 1,500 | 1,300 |
| 2024-03-08 | 1,308 | 1,341 | 1,308 | 1,309 | 2,300 | 1,309 |
| 2024-03-07 | 1,331 | 1,340 | 1,330 | 1,330 | 4,100 | 1,330 |
| 2024-03-06 | 1,340 | 1,351 | 1,329 | 1,331 | 1,100 | 1,331 |
| 2024-03-05 | 1,329 | 1,349 | 1,328 | 1,349 | 1,100 | 1,349 |
| 2024-03-04 | 1,350 | 1,350 | 1,325 | 1,326 | 2,600 | 1,326 |
| 2024-03-01 | 1,356 | 1,360 | 1,333 | 1,360 | 1,900 | 1,360 |
| 2024-02-29 | 1,378 | 1,378 | 1,351 | 1,356 | 900 | 1,356 |
| 2024-02-28 | 1,347 | 1,380 | 1,347 | 1,356 | 1,000 | 1,356 |
| 2024-02-27 | 1,350 | 1,372 | 1,316 | 1,333 | 2,700 | 1,333 |
| 2024-02-26 | 1,305 | 1,365 | 1,304 | 1,365 | 5,400 | 1,365 |
| 2024-02-22 | 1,226 | 1,470 | 1,226 | 1,300 | 32,600 | 1,300 |
| 2024-02-21 | 1,231 | 1,231 | 1,220 | 1,220 | 1,700 | 1,220 |
| 2024-02-20 | 1,265 | 1,265 | 1,228 | 1,228 | 2,400 | 1,228 |
| 2024-02-19 | 1,250 | 1,274 | 1,250 | 1,250 | 500 | 1,250 |
| 2024-02-16 | 1,219 | 1,258 | 1,219 | 1,230 | 2,400 | 1,230 |
| 2024-02-15 | 1,300 | 1,300 | 1,220 | 1,225 | 9,700 | 1,225 |
| 2024-02-14 | 1,321 | 1,350 | 1,314 | 1,346 | 4,000 | 1,346 |
| 2024-02-13 | 1,340 | 1,348 | 1,319 | 1,320 | 2,700 | 1,320 |
| 2024-02-09 | 1,322 | 1,338 | 1,322 | 1,338 | 800 | 1,338 |
| 2024-02-08 | 1,331 | 1,331 | 1,325 | 1,331 | 700 | 1,331 |
| 2024-02-07 | 1,331 | 1,349 | 1,329 | 1,330 | 1,600 | 1,330 |
| 2024-02-06 | 1,332 | 1,339 | 1,330 | 1,330 | 700 | 1,330 |
| 2024-02-05 | 1,366 | 1,366 | 1,325 | 1,345 | 1,100 | 1,345 |
| 2024-02-02 | 1,340 | 1,366 | 1,340 | 1,366 | 700 | 1,366 |
| 2024-02-01 | 1,356 | 1,356 | 1,350 | 1,351 | 500 | 1,351 |
| 2024-01-31 | 1,350 | 1,356 | 1,350 | 1,356 | 900 | 1,356 |
| 2024-01-30 | 1,347 | 1,375 | 1,330 | 1,370 | 3,300 | 1,370 |
| 2024-01-29 | 1,334 | 1,349 | 1,320 | 1,323 | 2,900 | 1,323 |
| 2024-01-26 | 1,344 | 1,344 | 1,321 | 1,334 | 700 | 1,334 |
| 2024-01-25 | 1,320 | 1,340 | 1,320 | 1,339 | 1,100 | 1,339 |
| 2024-01-24 | 1,328 | 1,328 | 1,314 | 1,318 | 1,300 | 1,318 |
| 2024-01-23 | 1,341 | 1,348 | 1,333 | 1,333 | 1,500 | 1,333 |
| 2024-01-22 | 1,354 | 1,354 | 1,330 | 1,350 | 1,300 | 1,350 |
| 2024-01-19 | 1,325 | 1,325 | 1,324 | 1,324 | 200 | 1,324 |
| 2024-01-18 | 1,328 | 1,337 | 1,320 | 1,336 | 800 | 1,336 |
| 2024-01-17 | 1,320 | 1,357 | 1,320 | 1,321 | 1,800 | 1,321 |
| 2024-01-16 | 1,347 | 1,357 | 1,319 | 1,333 | 3,300 | 1,333 |
| 2024-01-15 | 1,321 | 1,335 | 1,310 | 1,335 | 4,900 | 1,335 |
| 2024-01-12 | 1,321 | 1,334 | 1,316 | 1,321 | 1,000 | 1,321 |
| 2024-01-11 | 1,330 | 1,343 | 1,321 | 1,321 | 1,200 | 1,321 |
| 2024-01-10 | 1,342 | 1,347 | 1,302 | 1,330 | 5,500 | 1,330 |
| 2024-01-09 | 1,359 | 1,361 | 1,340 | 1,341 | 2,100 | 1,341 |
| 2024-01-05 | 1,351 | 1,370 | 1,350 | 1,363 | 2,200 | 1,363 |
| 2024-01-04 | 1,355 | 1,355 | 1,327 | 1,355 | 3,200 | 1,355 |
分割・併合履歴 ： なし
