4477 BASE(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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 407 | 415 | 406 | 413 | 1,335,100 | 413 |
| 2025-05-21 | 424 | 425 | 406 | 409 | 2,108,400 | 409 |
| 2025-05-20 | 430 | 436 | 423 | 424 | 1,050,500 | 424 |
| 2025-05-19 | 425 | 435 | 421 | 430 | 826,500 | 430 |
| 2025-05-16 | 424 | 430 | 420 | 428 | 1,244,600 | 428 |
| 2025-05-15 | 415 | 452 | 415 | 427 | 5,221,300 | 427 |
| 2025-05-14 | 402 | 412 | 400 | 407 | 1,484,300 | 407 |
| 2025-05-13 | 406 | 411 | 400 | 402 | 2,006,500 | 402 |
| 2025-05-12 | 412 | 422 | 403 | 404 | 2,873,800 | 404 |
| 2025-05-09 | 441 | 450 | 408 | 408 | 7,457,500 | 408 |
| 2025-05-08 | 478 | 490 | 459 | 465 | 5,632,500 | 465 |
| 2025-05-07 | 449 | 476 | 444 | 475 | 5,161,900 | 475 |
| 2025-05-02 | 450 | 461 | 446 | 454 | 2,696,800 | 454 |
| 2025-05-01 | 457 | 465 | 448 | 454 | 1,848,100 | 454 |
| 2025-04-30 | 450 | 454 | 440 | 453 | 1,940,800 | 453 |
| 2025-04-28 | 442 | 451 | 438 | 450 | 1,463,300 | 450 |
| 2025-04-25 | 426 | 451 | 422 | 436 | 2,562,200 | 436 |
| 2025-04-24 | 426 | 428 | 421 | 426 | 986,500 | 426 |
| 2025-04-23 | 430 | 432 | 419 | 426 | 2,027,100 | 426 |
| 2025-04-22 | 431 | 435 | 422 | 430 | 1,830,500 | 430 |
| 2025-04-21 | 426 | 439 | 422 | 433 | 2,472,500 | 433 |
| 2025-04-18 | 414 | 429 | 410 | 429 | 1,820,100 | 429 |
| 2025-04-17 | 402 | 413 | 399 | 413 | 1,324,500 | 413 |
| 2025-04-16 | 419 | 423 | 400 | 405 | 3,576,400 | 405 |
| 2025-04-15 | 410 | 424 | 404 | 421 | 4,311,900 | 421 |
| 2025-04-14 | 392 | 411 | 392 | 399 | 2,812,400 | 399 |
| 2025-04-11 | 362 | 392 | 361 | 389 | 4,106,100 | 389 |
| 2025-04-10 | 383 | 383 | 362 | 370 | 3,529,600 | 370 |
| 2025-04-09 | 348 | 351 | 330 | 343 | 3,758,300 | 343 |
| 2025-04-08 | 337 | 364 | 337 | 356 | 4,003,500 | 356 |
| 2025-04-07 | 319 | 341 | 313 | 322 | 5,746,500 | 322 |
| 2025-04-04 | 379 | 380 | 348 | 363 | 4,819,900 | 363 |
| 2025-04-03 | 389 | 396 | 382 | 387 | 3,257,300 | 387 |
| 2025-04-02 | 414 | 416 | 399 | 404 | 3,255,100 | 404 |
| 2025-04-01 | 434 | 436 | 415 | 417 | 4,584,800 | 417 |
| 2025-03-31 | 456 | 458 | 436 | 438 | 3,595,500 | 438 |
| 2025-03-28 | 468 | 474 | 462 | 464 | 2,784,500 | 464 |
| 2025-03-27 | 472 | 472 | 454 | 468 | 5,105,100 | 468 |
| 2025-03-26 | 482 | 490 | 471 | 473 | 2,381,900 | 473 |
| 2025-03-25 | 491 | 493 | 481 | 481 | 2,631,600 | 481 |
| 2025-03-24 | 496 | 500 | 488 | 492 | 4,252,500 | 492 |
| 2025-03-21 | 535 | 537 | 494 | 496 | 11,749,300 | 496 |
| 2025-03-19 | 522 | 527 | 508 | 525 | 7,076,100 | 525 |
| 2025-03-18 | 521 | 531 | 516 | 519 | 11,904,300 | 519 |
| 2025-03-17 | 522 | 530 | 511 | 517 | 9,357,200 | 517 |
| 2025-03-14 | 511 | 530 | 487 | 524 | 18,055,600 | 524 |
| 2025-03-13 | 528 | 538 | 497 | 508 | 20,003,000 | 508 |
| 2025-03-12 | 500 | 538 | 496 | 524 | 34,335,800 | 524 |
| 2025-03-11 | 471 | 511 | 448 | 510 | 52,927,200 | 510 |
| 2025-03-10 | 416 | 463 | 414 | 454 | 31,151,500 | 454 |
| 2025-03-07 | 385 | 390 | 381 | 384 | 6,601,400 | 384 |
| 2025-03-06 | 381 | 391 | 374 | 387 | 8,261,800 | 387 |
| 2025-03-05 | 372 | 388 | 361 | 381 | 7,872,300 | 381 |
| 2025-03-04 | 381 | 382 | 364 | 368 | 4,861,100 | 368 |
| 2025-03-03 | 387 | 393 | 375 | 381 | 8,416,900 | 381 |
| 2025-02-28 | 360 | 382 | 356 | 379 | 9,746,300 | 379 |
| 2025-02-27 | 363 | 376 | 361 | 368 | 5,327,200 | 368 |
| 2025-02-26 | 374 | 381 | 361 | 362 | 5,711,300 | 362 |
| 2025-02-25 | 374 | 382 | 372 | 377 | 3,583,100 | 377 |
| 2025-02-21 | 389 | 399 | 380 | 385 | 5,282,900 | 385 |
| 2025-02-20 | 405 | 414 | 389 | 390 | 6,153,800 | 390 |
| 2025-02-19 | 403 | 409 | 390 | 401 | 9,502,500 | 401 |
| 2025-02-18 | 435 | 441 | 412 | 423 | 10,632,300 | 423 |
| 2025-02-17 | 398 | 439 | 398 | 434 | 19,905,900 | 434 |
| 2025-02-14 | 360 | 365 | 357 | 360 | 3,080,400 | 360 |
| 2025-02-13 | 367 | 367 | 357 | 366 | 2,963,900 | 366 |
| 2025-02-12 | 361 | 369 | 352 | 367 | 4,132,900 | 367 |
| 2025-02-10 | 365 | 372 | 361 | 366 | 4,368,300 | 366 |
| 2025-02-07 | 372 | 375 | 364 | 369 | 2,784,500 | 369 |
| 2025-02-06 | 359 | 369 | 359 | 368 | 4,266,900 | 368 |
| 2025-02-05 | 356 | 359 | 350 | 358 | 2,712,600 | 358 |
| 2025-02-04 | 348 | 359 | 348 | 354 | 4,285,100 | 354 |
| 2025-02-03 | 342 | 351 | 339 | 349 | 3,594,500 | 349 |
| 2025-01-31 | 348 | 354 | 343 | 349 | 2,567,900 | 349 |
| 2025-01-30 | 342 | 347 | 339 | 347 | 3,184,900 | 347 |
| 2025-01-29 | 336 | 349 | 335 | 342 | 4,876,600 | 342 |
| 2025-01-28 | 320 | 334 | 320 | 330 | 2,421,700 | 330 |
| 2025-01-27 | 314 | 321 | 310 | 318 | 1,918,700 | 318 |
| 2025-01-24 | 300 | 313 | 299 | 312 | 2,178,100 | 312 |
| 2025-01-23 | 301 | 305 | 298 | 300 | 1,617,700 | 300 |
| 2025-01-22 | 311 | 315 | 301 | 302 | 2,354,200 | 302 |
| 2025-01-21 | 316 | 317 | 311 | 311 | 830,700 | 311 |
| 2025-01-20 | 312 | 317 | 309 | 315 | 1,227,200 | 315 |
| 2025-01-17 | 306 | 312 | 300 | 311 | 2,200,400 | 311 |
| 2025-01-16 | 307 | 311 | 304 | 304 | 1,419,000 | 304 |
| 2025-01-15 | 308 | 311 | 303 | 306 | 1,605,200 | 306 |
| 2025-01-14 | 313 | 315 | 307 | 309 | 1,463,400 | 309 |
| 2025-01-10 | 313 | 319 | 311 | 313 | 923,700 | 313 |
| 2025-01-09 | 320 | 320 | 312 | 316 | 1,416,700 | 316 |
| 2025-01-08 | 313 | 321 | 309 | 320 | 2,021,000 | 320 |
| 2025-01-07 | 319 | 319 | 312 | 313 | 1,648,300 | 313 |
| 2025-01-06 | 324 | 328 | 315 | 315 | 2,218,000 | 315 |
分割・併合履歴 ： [2021-03-30]1株→5株