4477 BASE(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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 304 | 313 | 302 | 308 | 4,923,800 | 308 |
| 2024-11-21 | 284 | 308 | 284 | 307 | 6,635,700 | 307 |
| 2024-11-20 | 284 | 298 | 284 | 286 | 5,986,300 | 286 |
| 2024-11-19 | 266 | 282 | 264 | 282 | 4,344,100 | 282 |
| 2024-11-18 | 263 | 273 | 261 | 269 | 2,999,900 | 269 |
| 2024-11-15 | 254 | 264 | 251 | 261 | 3,582,500 | 261 |
| 2024-11-14 | 261 | 263 | 257 | 258 | 2,614,000 | 258 |
| 2024-11-13 | 248 | 264 | 247 | 262 | 4,577,300 | 262 |
| 2024-11-12 | 251 | 261 | 250 | 252 | 3,875,100 | 252 |
| 2024-11-11 | 248 | 255 | 246 | 253 | 2,527,100 | 253 |
| 2024-11-08 | 241 | 249 | 240 | 248 | 4,385,600 | 248 |
| 2024-11-07 | 255 | 255 | 233 | 237 | 7,740,700 | 237 |
| 2024-11-06 | 240 | 245 | 237 | 239 | 3,695,800 | 239 |
| 2024-11-05 | 238 | 239 | 234 | 238 | 1,295,300 | 238 |
| 2024-11-01 | 235 | 239 | 234 | 236 | 1,805,800 | 236 |
| 2024-10-31 | 237 | 240 | 236 | 239 | 1,096,100 | 239 |
| 2024-10-30 | 238 | 240 | 233 | 239 | 1,655,400 | 239 |
| 2024-10-29 | 231 | 239 | 230 | 238 | 1,900,300 | 238 |
| 2024-10-28 | 220 | 230 | 218 | 229 | 1,731,400 | 229 |
| 2024-10-25 | 228 | 230 | 220 | 220 | 2,953,400 | 220 |
| 2024-10-24 | 222 | 228 | 222 | 228 | 1,475,000 | 228 |
| 2024-10-23 | 227 | 229 | 224 | 224 | 1,742,400 | 224 |
| 2024-10-22 | 235 | 235 | 227 | 227 | 2,662,200 | 227 |
| 2024-10-21 | 228 | 236 | 227 | 236 | 1,375,400 | 236 |
| 2024-10-18 | 229 | 232 | 228 | 229 | 1,068,900 | 229 |
| 2024-10-17 | 231 | 234 | 229 | 229 | 1,793,200 | 229 |
| 2024-10-16 | 232 | 237 | 229 | 232 | 2,062,700 | 232 |
| 2024-10-15 | 235 | 237 | 229 | 236 | 2,143,400 | 236 |
| 2024-10-11 | 234 | 238 | 232 | 237 | 1,000,300 | 237 |
| 2024-10-10 | 235 | 238 | 232 | 234 | 1,389,500 | 234 |
| 2024-10-09 | 231 | 236 | 230 | 235 | 1,339,600 | 235 |
| 2024-10-08 | 233 | 233 | 229 | 230 | 2,111,200 | 230 |
| 2024-10-07 | 237 | 237 | 233 | 234 | 1,540,100 | 234 |
| 2024-10-04 | 234 | 237 | 232 | 234 | 1,247,200 | 234 |
| 2024-10-03 | 236 | 238 | 232 | 233 | 1,599,300 | 233 |
| 2024-10-02 | 235 | 238 | 233 | 234 | 2,191,700 | 234 |
| 2024-10-01 | 238 | 241 | 234 | 239 | 1,120,200 | 239 |
| 2024-09-30 | 235 | 242 | 234 | 235 | 2,354,800 | 235 |
| 2024-09-27 | 241 | 245 | 240 | 243 | 1,266,500 | 243 |
| 2024-09-26 | 238 | 242 | 238 | 242 | 883,100 | 242 |
| 2024-09-25 | 239 | 242 | 237 | 238 | 819,900 | 238 |
| 2024-09-24 | 247 | 247 | 240 | 240 | 1,321,500 | 240 |
| 2024-09-20 | 248 | 249 | 245 | 247 | 1,224,300 | 247 |
| 2024-09-19 | 240 | 247 | 238 | 245 | 1,618,100 | 245 |
| 2024-09-18 | 240 | 241 | 232 | 235 | 1,766,500 | 235 |
| 2024-09-17 | 242 | 242 | 233 | 238 | 1,599,100 | 238 |
| 2024-09-13 | 246 | 247 | 239 | 241 | 1,755,700 | 241 |
| 2024-09-12 | 250 | 250 | 243 | 248 | 2,295,400 | 248 |
| 2024-09-11 | 253 | 254 | 242 | 244 | 2,455,100 | 244 |
| 2024-09-10 | 254 | 258 | 251 | 255 | 1,271,700 | 255 |
| 2024-09-09 | 246 | 258 | 245 | 254 | 2,850,600 | 254 |
| 2024-09-06 | 264 | 265 | 254 | 257 | 2,278,200 | 257 |
| 2024-09-05 | 261 | 271 | 260 | 263 | 2,595,500 | 263 |
| 2024-09-04 | 265 | 269 | 261 | 265 | 3,807,900 | 265 |
| 2024-09-03 | 261 | 280 | 260 | 276 | 4,454,200 | 276 |
| 2024-09-02 | 267 | 267 | 257 | 262 | 2,287,800 | 262 |
| 2024-08-30 | 265 | 267 | 261 | 265 | 2,047,600 | 265 |
| 2024-08-29 | 262 | 268 | 260 | 266 | 1,951,400 | 266 |
| 2024-08-28 | 269 | 273 | 266 | 267 | 2,357,000 | 267 |
| 2024-08-27 | 269 | 274 | 263 | 271 | 3,995,700 | 271 |
| 2024-08-26 | 259 | 272 | 258 | 270 | 5,336,700 | 270 |
| 2024-08-23 | 251 | 252 | 246 | 252 | 2,245,900 | 252 |
| 2024-08-22 | 246 | 256 | 244 | 251 | 2,990,800 | 251 |
| 2024-08-21 | 240 | 250 | 239 | 246 | 3,202,000 | 246 |
| 2024-08-20 | 234 | 243 | 233 | 241 | 3,385,600 | 241 |
| 2024-08-19 | 231 | 237 | 229 | 230 | 2,360,600 | 230 |
| 2024-08-16 | 229 | 233 | 229 | 233 | 2,120,900 | 233 |
| 2024-08-15 | 229 | 231 | 227 | 228 | 1,932,800 | 228 |
| 2024-08-14 | 226 | 234 | 225 | 232 | 3,219,500 | 232 |
| 2024-08-13 | 226 | 228 | 221 | 224 | 3,378,900 | 224 |
| 2024-08-09 | 230 | 233 | 218 | 225 | 4,586,200 | 225 |
| 2024-08-08 | 223 | 236 | 217 | 226 | 7,007,600 | 226 |
| 2024-08-07 | 238 | 240 | 217 | 222 | 11,630,200 | 222 |
| 2024-08-06 | 216 | 230 | 214 | 230 | 3,955,800 | 230 |
| 2024-08-05 | 215 | 224 | 190 | 194 | 7,346,900 | 194 |
| 2024-08-02 | 240 | 240 | 231 | 232 | 4,333,400 | 232 |
| 2024-08-01 | 258 | 261 | 252 | 253 | 1,955,600 | 253 |
| 2024-07-31 | 258 | 259 | 252 | 258 | 2,616,700 | 258 |
| 2024-07-30 | 266 | 269 | 260 | 262 | 969,900 | 262 |
| 2024-07-29 | 264 | 266 | 262 | 265 | 788,600 | 265 |
| 2024-07-26 | 258 | 265 | 256 | 263 | 1,567,500 | 263 |
| 2024-07-25 | 261 | 264 | 257 | 257 | 2,565,200 | 257 |
| 2024-07-24 | 270 | 274 | 264 | 264 | 1,505,600 | 264 |
| 2024-07-23 | 268 | 271 | 266 | 271 | 1,276,400 | 271 |
| 2024-07-22 | 267 | 267 | 262 | 266 | 2,250,500 | 266 |
| 2024-07-19 | 274 | 275 | 266 | 266 | 2,278,000 | 266 |
| 2024-07-18 | 273 | 279 | 273 | 277 | 1,280,800 | 277 |
| 2024-07-17 | 273 | 276 | 269 | 276 | 2,151,500 | 276 |
| 2024-07-16 | 272 | 272 | 265 | 268 | 2,160,700 | 268 |
| 2024-07-12 | 267 | 276 | 267 | 271 | 3,006,400 | 271 |
| 2024-07-11 | 267 | 270 | 265 | 268 | 2,178,500 | 268 |
| 2024-07-10 | 276 | 278 | 270 | 270 | 1,190,300 | 270 |
| 2024-07-09 | 278 | 279 | 274 | 278 | 729,300 | 278 |
| 2024-07-08 | 274 | 279 | 271 | 279 | 1,160,500 | 279 |
| 2024-07-05 | 271 | 276 | 271 | 275 | 1,301,700 | 275 |
| 2024-07-04 | 273 | 274 | 269 | 269 | 760,600 | 269 |
| 2024-07-03 | 272 | 274 | 268 | 270 | 790,100 | 270 |
| 2024-07-02 | 267 | 271 | 264 | 271 | 1,893,200 | 271 |
| 2024-07-01 | 279 | 280 | 268 | 268 | 2,305,900 | 268 |
| 2024-06-28 | 283 | 285 | 279 | 279 | 894,700 | 279 |
| 2024-06-27 | 284 | 287 | 281 | 283 | 1,244,500 | 283 |
| 2024-06-26 | 282 | 286 | 280 | 284 | 1,562,800 | 284 |
| 2024-06-25 | 275 | 279 | 275 | 279 | 611,400 | 279 |
| 2024-06-24 | 273 | 278 | 271 | 275 | 829,800 | 275 |
| 2024-06-21 | 271 | 278 | 271 | 273 | 1,172,400 | 273 |
| 2024-06-20 | 271 | 273 | 269 | 271 | 579,600 | 271 |
| 2024-06-19 | 268 | 274 | 267 | 271 | 959,900 | 271 |
| 2024-06-18 | 270 | 272 | 266 | 267 | 720,400 | 267 |
| 2024-06-17 | 271 | 271 | 265 | 267 | 1,848,900 | 267 |
| 2024-06-14 | 270 | 274 | 270 | 272 | 623,600 | 272 |
| 2024-06-13 | 274 | 277 | 271 | 272 | 1,240,900 | 272 |
| 2024-06-12 | 275 | 281 | 271 | 274 | 2,165,000 | 274 |
| 2024-06-11 | 277 | 282 | 273 | 280 | 1,492,300 | 280 |
| 2024-06-10 | 275 | 278 | 271 | 277 | 1,673,400 | 277 |
| 2024-06-07 | 280 | 281 | 275 | 275 | 1,270,800 | 275 |
| 2024-06-06 | 289 | 289 | 278 | 279 | 1,907,400 | 279 |
| 2024-06-05 | 293 | 296 | 286 | 286 | 1,402,700 | 286 |
| 2024-06-04 | 288 | 295 | 287 | 295 | 1,930,600 | 295 |
| 2024-06-03 | 289 | 289 | 282 | 285 | 1,740,800 | 285 |
| 2024-05-31 | 282 | 289 | 282 | 288 | 1,765,500 | 288 |
| 2024-05-30 | 281 | 285 | 276 | 281 | 2,129,600 | 281 |
| 2024-05-29 | 288 | 289 | 283 | 285 | 1,564,300 | 285 |
| 2024-05-28 | 292 | 299 | 290 | 291 | 1,566,000 | 291 |
| 2024-05-27 | 296 | 296 | 289 | 293 | 1,548,700 | 293 |
| 2024-05-24 | 299 | 300 | 292 | 294 | 3,204,100 | 294 |
| 2024-05-23 | 318 | 319 | 301 | 302 | 4,349,800 | 302 |
| 2024-05-22 | 318 | 339 | 314 | 318 | 4,947,400 | 318 |
| 2024-05-21 | 306 | 336 | 302 | 321 | 12,967,000 | 321 |
| 2024-05-20 | 302 | 303 | 298 | 303 | 1,582,100 | 303 |
| 2024-05-17 | 300 | 303 | 298 | 301 | 1,591,500 | 301 |
| 2024-05-16 | 311 | 314 | 299 | 303 | 2,878,500 | 303 |
| 2024-05-15 | 303 | 312 | 300 | 306 | 2,659,600 | 306 |
| 2024-05-14 | 297 | 306 | 297 | 301 | 2,938,500 | 301 |
| 2024-05-13 | 322 | 324 | 297 | 297 | 6,510,200 | 297 |
| 2024-05-10 | 318 | 332 | 309 | 327 | 15,264,900 | 327 |
| 2024-05-09 | 291 | 292 | 284 | 286 | 2,591,100 | 286 |
| 2024-05-08 | 286 | 295 | 284 | 288 | 1,898,600 | 288 |
| 2024-05-07 | 276 | 285 | 276 | 283 | 1,860,600 | 283 |
| 2024-05-02 | 272 | 275 | 269 | 270 | 1,090,400 | 270 |
| 2024-05-01 | 270 | 276 | 268 | 274 | 1,117,800 | 274 |
| 2024-04-30 | 276 | 276 | 271 | 274 | 745,300 | 274 |
| 2024-04-26 | 267 | 274 | 266 | 270 | 921,200 | 270 |
| 2024-04-25 | 272 | 273 | 267 | 268 | 900,300 | 268 |
| 2024-04-24 | 278 | 283 | 274 | 274 | 1,177,100 | 274 |
| 2024-04-23 | 277 | 279 | 270 | 274 | 949,300 | 274 |
| 2024-04-22 | 267 | 276 | 267 | 275 | 1,183,100 | 275 |
| 2024-04-19 | 273 | 273 | 260 | 264 | 2,424,200 | 264 |
| 2024-04-18 | 267 | 277 | 267 | 273 | 1,627,800 | 273 |
| 2024-04-17 | 279 | 281 | 267 | 271 | 2,456,400 | 271 |
| 2024-04-16 | 286 | 287 | 273 | 281 | 3,977,800 | 281 |
| 2024-04-15 | 293 | 296 | 290 | 291 | 1,190,700 | 291 |
| 2024-04-12 | 298 | 301 | 295 | 298 | 1,083,600 | 298 |
| 2024-04-11 | 296 | 301 | 294 | 299 | 1,198,900 | 299 |
| 2024-04-10 | 304 | 309 | 300 | 300 | 1,006,900 | 300 |
| 2024-04-09 | 307 | 308 | 302 | 304 | 1,103,300 | 304 |
| 2024-04-08 | 298 | 307 | 297 | 306 | 2,225,400 | 306 |
| 2024-04-05 | 290 | 299 | 289 | 294 | 1,526,100 | 294 |
| 2024-04-04 | 300 | 300 | 294 | 295 | 1,235,800 | 295 |
| 2024-04-03 | 299 | 302 | 294 | 295 | 2,711,400 | 295 |
| 2024-04-02 | 318 | 320 | 301 | 302 | 4,268,600 | 302 |
| 2024-04-01 | 329 | 329 | 317 | 317 | 2,187,200 | 317 |
| 2024-03-29 | 315 | 326 | 314 | 325 | 2,385,300 | 325 |
| 2024-03-28 | 317 | 320 | 314 | 314 | 921,800 | 314 |
| 2024-03-27 | 312 | 321 | 311 | 316 | 1,498,200 | 316 |
| 2024-03-26 | 319 | 319 | 311 | 314 | 1,524,100 | 314 |
| 2024-03-25 | 320 | 327 | 315 | 317 | 2,120,900 | 317 |
| 2024-03-22 | 317 | 324 | 313 | 320 | 2,282,100 | 320 |
| 2024-03-21 | 317 | 320 | 315 | 317 | 1,747,400 | 317 |
| 2024-03-19 | 317 | 318 | 306 | 310 | 2,872,500 | 310 |
| 2024-03-18 | 314 | 321 | 313 | 318 | 1,756,700 | 318 |
| 2024-03-15 | 311 | 314 | 307 | 310 | 1,283,700 | 310 |
| 2024-03-14 | 311 | 316 | 307 | 315 | 1,832,400 | 315 |
| 2024-03-13 | 321 | 322 | 311 | 312 | 1,543,700 | 312 |
| 2024-03-12 | 309 | 323 | 307 | 320 | 1,902,800 | 320 |
| 2024-03-11 | 308 | 313 | 307 | 309 | 2,201,700 | 309 |
| 2024-03-08 | 316 | 319 | 312 | 313 | 2,415,400 | 313 |
| 2024-03-07 | 332 | 337 | 315 | 317 | 3,607,100 | 317 |
| 2024-03-06 | 316 | 337 | 314 | 331 | 4,391,200 | 331 |
| 2024-03-05 | 326 | 330 | 317 | 318 | 3,852,500 | 318 |
| 2024-03-04 | 336 | 339 | 320 | 329 | 5,767,000 | 329 |
| 2024-03-01 | 333 | 339 | 327 | 338 | 2,940,200 | 338 |
| 2024-02-29 | 334 | 337 | 331 | 334 | 1,461,500 | 334 |
| 2024-02-28 | 343 | 350 | 335 | 336 | 2,284,400 | 336 |
| 2024-02-27 | 342 | 356 | 336 | 345 | 4,486,800 | 345 |
| 2024-02-26 | 323 | 339 | 319 | 336 | 2,783,200 | 336 |
| 2024-02-22 | 338 | 339 | 321 | 322 | 2,927,000 | 322 |
| 2024-02-21 | 341 | 341 | 330 | 334 | 2,163,800 | 334 |
| 2024-02-20 | 345 | 347 | 336 | 336 | 2,430,100 | 336 |
| 2024-02-19 | 336 | 351 | 329 | 348 | 5,057,000 | 348 |
| 2024-02-16 | 316 | 331 | 310 | 328 | 4,231,700 | 328 |
| 2024-02-15 | 334 | 334 | 312 | 312 | 4,088,700 | 312 |
| 2024-02-14 | 327 | 337 | 317 | 326 | 5,975,100 | 326 |
| 2024-02-13 | 347 | 355 | 332 | 335 | 8,962,100 | 335 |
| 2024-02-09 | 337 | 372 | 332 | 340 | 21,347,900 | 340 |
| 2024-02-08 | 317 | 326 | 309 | 321 | 6,067,100 | 321 |
| 2024-02-07 | 320 | 321 | 312 | 319 | 3,789,700 | 319 |
| 2024-02-06 | 313 | 325 | 311 | 320 | 3,774,400 | 320 |
| 2024-02-05 | 312 | 319 | 307 | 314 | 3,311,800 | 314 |
| 2024-02-02 | 300 | 311 | 296 | 310 | 3,119,400 | 310 |
| 2024-02-01 | 296 | 303 | 294 | 302 | 3,694,400 | 302 |
| 2024-01-31 | 308 | 308 | 293 | 296 | 7,749,100 | 296 |
| 2024-01-30 | 304 | 320 | 303 | 315 | 6,619,800 | 315 |
| 2024-01-29 | 303 | 304 | 293 | 298 | 3,566,800 | 298 |
| 2024-01-26 | 294 | 307 | 294 | 302 | 3,555,800 | 302 |
| 2024-01-25 | 295 | 298 | 287 | 296 | 2,551,900 | 296 |
| 2024-01-24 | 290 | 296 | 290 | 296 | 1,286,000 | 296 |
| 2024-01-23 | 295 | 299 | 292 | 293 | 2,577,500 | 293 |
| 2024-01-22 | 288 | 297 | 282 | 294 | 2,763,900 | 294 |
| 2024-01-19 | 285 | 290 | 283 | 286 | 1,701,700 | 286 |
| 2024-01-18 | 286 | 288 | 281 | 284 | 3,038,100 | 284 |
| 2024-01-17 | 292 | 295 | 283 | 285 | 5,094,800 | 285 |
| 2024-01-16 | 291 | 307 | 291 | 295 | 4,321,400 | 295 |
| 2024-01-15 | 298 | 298 | 287 | 292 | 5,290,400 | 292 |
| 2024-01-12 | 275 | 293 | 274 | 292 | 8,285,200 | 292 |
| 2024-01-11 | 269 | 271 | 264 | 270 | 3,338,300 | 270 |
| 2024-01-10 | 267 | 282 | 265 | 269 | 7,281,400 | 269 |
| 2024-01-09 | 248 | 269 | 248 | 267 | 5,689,700 | 267 |
| 2024-01-05 | 248 | 250 | 245 | 249 | 1,880,100 | 249 |
| 2024-01-04 | 238 | 251 | 237 | 250 | 1,981,800 | 250 |
分割・併合履歴 ： [2021-03-30]1株→5株
