1. HOME >
  2. 株価時系列 >
  3. 4068 >
  4. 2023年

4068 ベイシス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,3701,4001,3231,3279,6001,327
2023-12-281,3291,3621,2901,3585,2001,358
2023-12-271,3301,3381,3111,3115,9001,311
2023-12-261,3291,3541,3191,3303,6001,330
2023-12-251,3741,3741,2881,3299,1001,329
2023-12-221,3221,5401,3221,37438,6001,374
2023-12-211,3621,3621,3211,3311,2001,331
2023-12-201,3341,3621,3191,3625,7001,362
2023-12-191,3481,3481,3201,3202,8001,320
2023-12-181,3311,3601,3251,3481,3001,348
2023-12-151,3121,3481,3001,3483,4001,348
2023-12-141,3721,3721,3001,3128,8001,312
2023-12-131,4101,4101,3701,3706,7001,370
2023-12-121,4401,4651,4151,4152,3001,415
2023-12-111,4651,4651,4291,4393,2001,439
2023-12-081,4601,4651,4601,4659001,465
2023-12-071,4941,4941,4621,4796001,479
2023-12-061,4731,5001,4721,4912,3001,491
2023-12-051,4781,4801,4621,4735001,473
2023-12-041,5001,5001,4611,4783,1001,478
2023-12-011,5281,5281,4631,5002,1001,500
2023-11-301,5251,5281,4901,5283,2001,528
2023-11-291,5251,5251,5071,5217001,521
2023-11-281,5511,5511,5331,5368001,536
2023-11-271,5901,5901,5401,5513,1001,551
2023-11-241,5801,6011,5511,5904,4001,590
2023-11-221,5211,6701,5211,6056,8001,605
2023-11-211,4901,5491,4901,5212,9001,521
2023-11-201,4801,5111,4301,4798,4001,479
2023-11-171,4861,4861,4401,4566,7001,456
2023-11-161,5351,5351,4931,5008,3001,500
2023-11-151,5751,6011,5351,5358,4001,535
2023-11-141,6091,6091,5801,5905,9001,590
2023-11-131,6661,6841,5951,64913,2001,649
2023-11-101,6681,6731,6541,6663,1001,666
2023-11-091,6541,6801,6471,6803,7001,680
2023-11-081,7041,7331,6381,65310,2001,653
2023-11-071,7351,7781,7031,70311,6001,703
2023-11-061,7121,8391,6891,71836,6001,718
2023-11-021,7971,8731,7051,74699,5001,746
2023-11-011,6611,9811,6611,726542,2001,726
2023-10-311,6501,6871,5811,58127,1001,581
2023-10-301,8151,8151,6471,65984,3001,659
2023-10-271,6501,9701,6041,825616,1001,825
2023-10-262,1472,1631,5701,570497,8001,570
2023-10-251,6711,7631,6491,76326,4001,763
2023-10-241,5051,5351,4591,4632,5001,463
2023-10-231,5091,5231,5021,5024001,502
2023-10-201,5251,5481,5091,5091,4001,509
2023-10-191,5151,5241,5091,5241,2001,524
2023-10-181,5201,5391,5201,5393,5001,539
2023-10-171,5351,5741,5261,5603,2001,560
2023-10-161,5851,6141,5351,5753,1001,575
2023-10-131,6051,6221,6051,6094001,609
2023-10-121,6031,6381,6031,6341,7001,634
2023-10-111,6211,6391,6211,6361,1001,636
2023-10-101,6581,6581,6331,6341,3001,634
2023-10-061,6151,6401,6141,6392,1001,639
2023-10-051,6251,6271,6171,6276001,627
2023-10-041,6881,7001,6161,6307,4001,630
2023-10-031,7101,7191,6751,6753,1001,675
2023-10-021,7021,7421,6991,7102,0001,710
2023-09-291,7221,7541,7101,7281,3001,728
2023-09-281,7161,7401,7161,7407001,740
2023-09-271,7281,7451,7121,7162,0001,716
2023-09-261,7271,7501,7271,7506001,750
2023-09-251,7571,7571,7311,7436001,743
2023-09-221,7301,7681,7281,7578001,757
2023-09-211,7541,7541,7231,7301,4001,730
2023-09-201,7701,7701,7441,7651,8001,765
2023-09-191,7881,7901,7691,7692,5001,769
2023-09-151,7971,7971,7701,7831,7001,783
2023-09-141,7841,7841,7841,7841001,784
2023-09-131,7621,7971,7621,7691,6001,769
2023-09-121,7621,7971,7621,7876001,787
2023-09-111,7521,7971,7521,7606001,760
2023-09-081,7501,8011,7501,7542,1001,754
2023-09-071,7701,7701,7541,7566001,756
2023-09-061,7201,7821,7201,7723,5001,772
2023-09-051,7201,7201,7191,7199001,719
2023-09-041,6971,7251,6971,7203,2001,720
2023-09-011,6851,7191,6851,6971,4001,697
2023-08-311,7101,7221,7101,7212,2001,721
2023-08-301,7071,7371,7071,7222,3001,722
2023-08-291,6881,7071,6721,7071,8001,707
2023-08-281,6731,7031,6701,6881,7001,688
2023-08-251,6521,6901,6521,6732,5001,673
2023-08-241,6591,6591,6411,6545001,654
2023-08-231,6381,6601,6231,6593,4001,659
2023-08-221,6351,6381,6221,6381,0001,638
2023-08-211,6581,6581,6231,6352,8001,635
2023-08-181,7151,7151,6151,63310,1001,633
2023-08-171,7181,7181,6211,67512,4001,675
2023-08-161,6391,6991,6001,67138,8001,671
2023-08-151,7591,7591,7591,7593,1001,759
2023-08-142,2372,2772,2322,2594,7002,259
2023-08-102,2352,2642,2102,2562,7002,256
2023-08-092,2732,2832,2422,2607002,260
2023-08-082,2402,3002,2112,27311,6002,273
2023-08-072,2702,2822,2132,2505,1002,250
2023-08-042,2512,3182,2512,2711,2002,271
2023-08-032,3122,3122,3122,3121002,312
2023-08-022,3372,3392,1872,2798,0002,279
2023-08-012,3842,3882,3392,3871,3002,387
2023-07-312,3702,3882,3342,3341,0002,334
2023-07-282,3362,3832,2512,2834,1002,283
2023-07-272,4362,4362,4362,4361002,436
2023-07-262,4502,4502,4332,4334002,433
2023-07-252,4082,4532,4082,4481,2002,448
2023-07-242,4282,4612,4102,4582,8002,458
2023-07-212,4112,4492,4102,4101,3002,410
2023-07-202,4292,4532,4292,4311,5002,431
2023-07-192,4132,4512,3562,4515,7002,451
2023-07-182,3042,4062,2972,3996,4002,399
2023-07-142,2962,3242,2912,3242,6002,324
2023-07-132,2602,2962,2602,2967002,296
2023-07-122,2282,2942,2222,2562,1002,256
2023-07-112,2192,2342,2022,2281,2002,228
2023-07-102,1912,2292,1912,2183,3002,218
2023-07-072,1602,1982,1502,1933,4002,193
2023-07-062,2052,2062,1752,1982,5002,198
2023-07-052,2012,2362,2012,2053,6002,205
2023-07-042,2142,2192,2062,2197002,219
2023-07-032,2162,2492,2012,2111,3002,211
2023-06-302,1942,2202,1942,2207002,220
2023-06-292,1972,2412,1672,2102,9002,210
2023-06-282,2702,2892,1502,18710,2002,187
2023-06-272,2852,2852,2502,2738002,273
2023-06-262,3422,3422,2722,2851,4002,285
2023-06-232,3102,3322,2632,2922,2002,292
2023-06-222,3972,3972,3062,3102,1002,310
2023-06-212,3252,4042,3252,3976,8002,397
2023-06-202,2712,3182,2322,3133,6002,313
2023-06-192,2552,2662,2162,2662,9002,266
2023-06-162,2362,2402,2232,2236002,223
2023-06-152,2732,2732,2132,2131,0002,213
2023-06-142,2162,2502,2162,2421,6002,242
2023-06-132,2022,2362,2022,2151,8002,215
2023-06-122,1972,2372,1872,2301,7002,230
2023-06-092,1832,1832,1532,1571,7002,157
2023-06-082,1612,1632,1402,1402,6002,140
2023-06-072,1412,1872,1352,1613,1002,161
2023-06-062,1322,1602,1322,1601,3002,160
2023-06-052,1312,1362,1312,1324002,132
2023-06-022,1262,1352,1252,1257002,125
2023-06-012,1402,1402,1152,1341,0002,134
2023-05-312,1612,1832,1252,1405,5002,140
2023-05-302,1622,1902,1602,1904002,190
2023-05-292,1712,1952,1622,1621,9002,162
2023-05-262,1802,2142,1632,1713,5002,171
2023-05-252,1782,2022,1782,2021,1002,202
2023-05-242,2012,2112,1842,1841,6002,184
2023-05-232,2772,2772,2312,2311,7002,231
2023-05-222,2992,2992,2492,2771,2002,277
2023-05-192,2062,2552,2062,2551,1002,255
2023-05-182,2002,2652,1752,2552,9002,255
2023-05-172,2012,2352,1702,2162,0002,216
2023-05-162,2102,2212,1802,2153,3002,215
2023-05-152,2902,2902,2192,2255,5002,225
2023-05-122,3102,3302,3092,3091,4002,309
2023-05-112,3292,3502,3112,3111,2002,311
2023-05-102,3472,3472,3392,3398002,339
2023-05-092,3652,3652,3322,3321,2002,332
2023-05-082,3312,3792,3262,3651,8002,365
2023-05-022,3672,3672,3322,3334002,333
2023-05-012,3412,3752,3322,3321,1002,332
2023-04-282,3702,3702,3502,3505002,350
2023-04-272,3262,3722,3262,3721,4002,372
2023-04-262,3282,3532,3282,3501,4002,350
2023-04-252,3802,3802,3602,3603002,360
2023-04-242,3702,3702,3392,3601,1002,360
2023-04-212,3362,3622,3362,3621,0002,362
2023-04-202,3822,3822,3362,3369002,336
2023-04-192,3672,3672,3212,3609002,360
2023-04-182,3392,3732,3322,3675002,367
2023-04-172,3292,3722,3292,3397002,339
2023-04-142,3452,3682,3332,3331,4002,333
2023-04-132,3482,3502,3452,3457002,345
2023-04-122,3682,3702,3112,3481,6002,348
2023-04-112,4232,4232,3682,3681,4002,368
2023-04-102,3762,4182,3762,4171,2002,417
2023-04-072,4162,4162,3012,3761,6002,376
2023-04-062,3702,3992,3662,3664002,366
2023-04-052,4212,4322,4032,4201,3002,420
2023-04-042,4382,4382,4102,4301,6002,430
2023-04-032,3992,4332,3992,4332,5002,433
2023-03-312,3792,3852,3692,3857002,385
2023-03-302,3052,3662,3052,3661,3002,366
2023-03-292,2852,3552,2852,3556002,355
2023-03-282,3282,3452,3202,3341,1002,334
2023-03-272,3452,3502,3322,3455002,345
2023-03-242,3492,3492,3162,3451,1002,345
2023-03-232,3202,3252,3162,3164002,316
2023-03-222,3312,3312,2882,3001,0002,300
2023-03-202,3002,3282,3002,3287002,328
2023-03-172,2982,3002,2972,3008002,300
2023-03-162,2292,2662,2282,2602,4002,260
2023-03-152,3222,3222,2652,2651,3002,265
2023-03-142,2912,3112,2742,2751,5002,275
2023-03-132,3012,3502,2882,3502,3002,350
2023-03-102,3312,3342,3012,3101,5002,310
2023-03-092,3102,3562,3102,3312,7002,331
2023-03-082,3262,3602,2902,3312,7002,331
2023-03-072,3792,3912,2902,3601,0002,360
2023-03-062,3002,3842,3002,3713,1002,371
2023-03-032,3262,3402,2612,2922,8002,292
2023-03-022,3572,3572,2012,28211,1002,282
2023-03-012,4302,4302,3172,3818,4002,381
2023-02-282,3582,4622,3582,4309,5002,430
2023-02-272,3162,3662,2762,3583,4002,358
2023-02-242,2702,2882,2362,2861,6002,286
2023-02-222,2522,2792,2522,2702,1002,270
2023-02-212,2822,3002,2692,2832,6002,283
2023-02-202,2112,3142,2112,2826,3002,282
2023-02-172,1392,2362,1392,21111,3002,211
2023-02-162,1782,2482,1782,2391,7002,239
2023-02-152,2032,2502,1782,1786,4002,178
2023-02-142,2082,2772,1222,25331,6002,253
2023-02-132,2722,2912,1952,2076,3002,207
2023-02-102,2762,3172,1702,1726,0002,172
2023-02-092,3272,3272,2932,2936002,293
2023-02-082,2802,3272,2622,3278,0002,327
2023-02-072,2742,2802,2592,2801,4002,280
2023-02-062,2682,2832,2542,2741,4002,274
2023-02-032,2902,2902,2902,2901002,290
2023-02-022,2802,2802,2512,2601,2002,260
2023-02-012,2682,2872,2602,2801,3002,280
2023-01-312,2642,2682,2502,2681,8002,268
2023-01-302,2632,2642,2632,2642002,264
2023-01-272,2512,2612,2322,2611,4002,261
2023-01-262,2502,2642,2282,2592,1002,259
2023-01-252,2712,2712,2402,2505002,250
2023-01-242,2512,2542,2302,2301,4002,230
2023-01-232,2982,2982,2192,2501,2002,250
2023-01-202,2492,2662,2142,2652,1002,265
2023-01-192,2182,2592,2182,2492,7002,249
2023-01-182,2302,3152,2172,2453,0002,245
2023-01-172,3302,3302,2232,2404,7002,240
2023-01-162,2002,2802,1842,2805,7002,280
2023-01-132,2192,2192,1812,2006002,200
2023-01-122,1802,2192,1802,2191,8002,219
2023-01-112,1502,2012,1502,1942,5002,194
2023-01-102,1502,1902,1312,1503,1002,150
2023-01-062,1112,1472,1112,1301,1002,130
2023-01-052,1302,1762,1202,1413,7002,141
2023-01-042,1442,1442,1212,1221,8002,122

分割・併合履歴 ： なし