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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
