4477 BASE(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
2023-12-29	241	248	241	244	3,319,500	244
2023-12-28	231	243	228	243	3,992,800	243
2023-12-27	224	231	224	229	3,094,700	229
2023-12-26	224	227	222	224	2,369,600	224
2023-12-25	226	227	224	224	1,968,000	224
2023-12-22	228	232	226	227	1,881,300	227
2023-12-21	229	231	225	227	2,544,000	227
2023-12-20	235	240	232	232	3,101,300	232
2023-12-19	230	234	227	234	2,534,000	234
2023-12-18	232	233	227	230	4,672,400	230
2023-12-15	236	239	232	234	4,665,100	234
2023-12-14	247	251	237	238	5,653,400	238
2023-12-13	245	247	239	243	3,985,100	243
2023-12-12	254	255	243	246	4,044,500	246
2023-12-11	248	260	248	253	3,439,400	253
2023-12-08	249	253	246	246	1,873,300	246
2023-12-07	256	256	246	251	2,512,900	251
2023-12-06	252	256	250	256	1,677,500	256
2023-12-05	257	262	252	252	3,170,000	252
2023-12-04	251	262	250	260	5,658,700	260
2023-12-01	244	248	241	247	2,708,900	247
2023-11-30	253	253	240	244	5,447,900	244
2023-11-29	248	256	248	251	3,236,000	251
2023-11-28	249	251	247	249	1,325,800	249
2023-11-27	251	256	248	249	2,330,800	249
2023-11-24	248	251	246	250	1,767,500	250
2023-11-22	259	260	248	250	4,962,400	250
2023-11-21	258	262	252	262	3,072,000	262
2023-11-20	256	260	253	254	2,641,500	254
2023-11-17	262	262	253	255	3,293,600	255
2023-11-16	272	272	263	264	2,085,900	264
2023-11-15	272	281	270	272	5,322,300	272
2023-11-14	267	267	254	261	3,589,000	261
2023-11-13	268	273	263	265	3,368,300	265
2023-11-10	270	275	262	265	5,285,000	265
2023-11-09	287	297	272	275	8,219,300	275
2023-11-08	325	333	287	288	23,870,400	288
2023-11-07	271	280	269	278	5,148,900	278
2023-11-06	261	275	260	274	5,106,700	274
2023-11-02	240	256	240	254	4,229,600	254
2023-11-01	249	249	239	239	2,571,400	239
2023-10-31	246	246	238	246	2,728,500	246
2023-10-30	243	246	241	246	1,462,400	246
2023-10-27	243	244	238	244	1,866,600	244
2023-10-26	246	249	239	243	2,351,500	243
2023-10-25	257	258	250	250	1,880,100	250
2023-10-24	243	255	237	255	3,685,900	255
2023-10-23	252	253	241	241	2,773,800	241
2023-10-20	251	255	247	251	1,834,300	251
2023-10-19	250	255	247	252	2,173,800	252
2023-10-18	256	258	250	256	1,738,700	256
2023-10-17	259	263	253	257	1,877,100	257
2023-10-16	257	258	250	252	2,053,400	252
2023-10-13	268	268	258	259	2,605,700	259
2023-10-12	265	272	262	270	1,277,200	270
2023-10-11	272	275	266	268	1,505,100	268
2023-10-10	276	278	271	271	1,260,700	271
2023-10-06	272	274	267	273	2,086,100	273
2023-10-05	284	289	271	273	2,389,500	273
2023-10-04	280	283	275	276	2,558,800	276
2023-10-03	289	292	282	285	1,973,700	285
2023-10-02	301	302	289	289	2,292,900	289
2023-09-29	303	307	297	299	2,093,200	299
2023-09-28	309	312	296	298	3,331,900	298
2023-09-27	303	309	302	309	2,098,200	309
2023-09-26	317	318	301	302	2,839,000	302
2023-09-25	309	318	309	317	1,759,700	317
2023-09-22	309	321	306	306	4,915,200	306
2023-09-21	331	331	310	312	3,680,200	312
2023-09-20	330	334	327	332	1,450,600	332
2023-09-19	333	334	324	329	2,206,700	329
2023-09-15	341	342	334	335	1,744,100	335
2023-09-14	347	351	338	341	2,096,000	341
2023-09-13	348	350	342	346	1,417,100	346
2023-09-12	353	362	346	347	2,554,700	347
2023-09-11	359	365	352	353	2,216,300	353
2023-09-08	356	366	355	363	2,164,700	363
2023-09-07	355	361	349	359	2,698,800	359
2023-09-06	357	364	355	359	2,653,800	359
2023-09-05	369	374	358	360	3,830,900	360
2023-09-04	382	386	367	371	6,705,300	371
2023-09-01	357	383	357	383	6,868,600	383
2023-08-31	357	379	352	358	7,051,700	358
2023-08-30	353	363	353	357	3,398,200	357
2023-08-29	341	353	337	353	3,962,700	353
2023-08-28	338	348	330	340	5,774,900	340
2023-08-25	317	329	314	323	2,716,600	323
2023-08-24	325	330	318	321	2,869,500	321
2023-08-23	338	341	321	325	4,745,700	325
2023-08-22	340	350	328	331	4,273,700	331
2023-08-21	330	340	327	331	4,401,800	331
2023-08-18	351	351	326	326	7,215,700	326
2023-08-17	365	368	345	355	7,070,800	355
2023-08-16	359	375	350	372	5,093,600	372
2023-08-15	353	366	345	360	5,850,100	360
2023-08-14	357	378	350	350	7,710,700	350
2023-08-10	362	382	358	361	17,455,900	361
2023-08-09	342	376	342	370	15,726,000	370
2023-08-08	325	347	316	341	21,347,000	341
2023-08-07	295	341	294	339	26,071,100	339
2023-08-04	279	294	268	291	19,376,000	291
2023-08-03	242	245	240	243	1,934,700	243
2023-08-02	246	247	242	243	987,100	243
2023-08-01	246	252	246	249	1,008,100	249
2023-07-31	246	248	243	245	1,228,000	245
2023-07-28	244	249	241	243	1,552,100	243
2023-07-27	241	248	241	248	983,000	248
2023-07-26	242	245	239	242	1,394,800	242
2023-07-25	242	243	239	241	1,774,200	241
2023-07-24	245	246	241	243	1,586,900	243
2023-07-21	248	249	243	245	1,941,700	245
2023-07-20	252	254	248	250	1,619,900	250
2023-07-19	253	255	251	253	1,135,500	253
2023-07-18	258	258	252	253	1,697,300	253
2023-07-14	260	264	255	258	1,647,100	258
2023-07-13	256	261	254	259	1,340,300	259
2023-07-12	261	262	256	257	1,490,900	257
2023-07-11	263	266	261	262	820,200	262
2023-07-10	259	263	258	260	676,400	260
2023-07-07	259	262	257	261	1,049,300	261
2023-07-06	265	265	261	262	724,100	262
2023-07-05	266	267	263	265	723,300	265
2023-07-04	263	270	262	267	1,758,000	267
2023-07-03	267	267	264	265	858,500	265
2023-06-30	262	267	258	267	1,855,300	267
2023-06-29	269	273	264	264	1,570,400	264
2023-06-28	264	265	259	265	1,232,800	265
2023-06-27	263	264	259	262	1,770,200	262
2023-06-26	265	268	262	265	1,353,800	265
2023-06-23	276	276	265	266	2,357,900	266
2023-06-22	276	278	272	273	2,060,500	273
2023-06-21	276	283	272	282	1,814,400	282
2023-06-20	280	280	270	277	2,044,300	277
2023-06-19	270	289	270	279	4,852,800	279
2023-06-16	263	268	262	267	1,164,500	267
2023-06-15	270	271	263	264	1,297,800	264
2023-06-14	273	273	267	268	1,332,200	268
2023-06-13	272	280	265	270	2,836,600	270
2023-06-12	265	273	262	270	1,437,800	270
2023-06-09	270	271	265	267	704,300	267
2023-06-08	270	270	266	267	967,900	267
2023-06-07	270	275	266	271	1,186,500	271
2023-06-06	267	272	267	270	622,400	270
2023-06-05	268	271	264	270	858,700	270
2023-06-02	268	271	266	267	860,400	267
2023-06-01	264	274	264	272	1,085,400	272
2023-05-31	260	268	260	266	900,400	266
2023-05-30	258	263	256	263	669,000	263
2023-05-29	260	262	251	256	1,180,800	256
2023-05-26	260	261	256	256	1,297,800	256
2023-05-25	267	268	261	262	1,223,100	262
2023-05-24	268	270	266	267	521,600	267
2023-05-23	272	273	265	267	935,700	267
2023-05-22	275	275	267	270	1,045,200	270
2023-05-19	268	281	267	276	1,863,800	276
2023-05-18	266	269	263	266	895,600	266
2023-05-17	270	270	264	265	1,232,300	265
2023-05-16	273	279	264	269	2,330,100	269
2023-05-15	279	281	265	265	2,351,900	265
2023-05-12	287	290	276	276	2,527,400	276
2023-05-11	297	306	290	291	2,143,500	291
2023-05-10	304	309	298	304	2,148,600	304
2023-05-09	297	308	297	300	1,945,000	300
2023-05-08	293	300	293	300	1,519,000	300
2023-05-02	290	294	287	292	670,000	292
2023-05-01	290	295	290	293	865,500	293
2023-04-28	287	290	283	288	659,000	288
2023-04-27	286	290	284	284	609,200	284
2023-04-26	292	293	286	288	753,200	288
2023-04-25	289	294	289	294	661,500	294
2023-04-24	285	295	285	289	776,600	289
2023-04-21	287	288	282	285	1,014,600	285
2023-04-20	290	293	288	290	899,800	290
2023-04-19	300	300	290	293	1,047,300	293
2023-04-18	292	301	292	298	1,396,200	298
2023-04-17	289	295	284	294	1,214,600	294
2023-04-14	292	298	289	292	1,939,700	292
2023-04-13	282	290	277	289	1,728,800	289
2023-04-12	279	284	277	281	937,700	281
2023-04-11	271	281	271	275	1,500,700	275
2023-04-10	270	273	267	269	659,800	269
2023-04-07	272	272	266	267	715,700	267
2023-04-06	274	275	269	269	1,097,100	269
2023-04-05	280	283	276	280	522,200	280
2023-04-04	283	283	277	280	464,100	280
2023-04-03	274	287	273	283	1,523,400	283
2023-03-31	280	280	271	272	1,216,000	272
2023-03-30	280	284	277	279	868,000	279
2023-03-29	285	287	280	280	1,194,600	280
2023-03-28	286	291	284	289	1,065,300	289
2023-03-27	284	292	283	290	1,115,100	290
2023-03-24	286	288	281	282	530,200	282
2023-03-23	279	290	279	287	1,106,000	287
2023-03-22	282	284	278	280	739,400	280
2023-03-20	285	288	280	280	1,038,300	280
2023-03-17	271	288	271	288	1,202,400	288
2023-03-16	265	273	263	270	1,064,000	270
2023-03-15	286	286	271	272	1,370,200	272
2023-03-14	288	294	283	283	1,074,800	283
2023-03-13	274	290	274	288	1,962,700	288
2023-03-10	290	290	281	281	1,025,200	281
2023-03-09	287	291	281	291	1,242,200	291
2023-03-08	288	293	285	288	731,900	288
2023-03-07	284	293	283	288	925,400	288
2023-03-06	294	298	285	288	1,604,100	288
2023-03-03	300	302	292	296	1,864,500	296
2023-03-02	278	298	277	298	2,405,600	298
2023-03-01	285	290	280	280	1,633,500	280
2023-02-28	264	286	263	286	5,095,300	286
2023-02-27	261	266	258	262	1,258,300	262
2023-02-24	264	268	261	267	917,000	267
2023-02-22	261	265	258	265	1,510,000	265
2023-02-21	273	275	267	267	1,483,800	267
2023-02-20	275	277	269	273	1,466,400	273
2023-02-17	268	272	266	271	1,238,600	271
2023-02-16	270	277	270	273	1,712,600	273
2023-02-15	275	275	266	268	1,367,000	268
2023-02-14	279	282	273	276	2,036,500	276
2023-02-13	282	284	275	280	2,125,000	280
2023-02-10	286	289	278	286	5,716,600	286
2023-02-09	277	304	268	289	17,076,400	289
2023-02-08	269	273	266	269	1,914,100	269
2023-02-07	268	274	268	271	1,325,400	271
2023-02-06	274	280	268	271	2,390,100	271
2023-02-03	265	279	265	273	4,674,900	273
2023-02-02	268	270	262	265	1,517,800	265
2023-02-01	262	269	260	267	2,605,800	267
2023-01-31	255	265	250	262	2,816,600	262
2023-01-30	260	261	255	258	1,659,800	258
2023-01-27	255	265	254	258	3,621,600	258
2023-01-26	255	261	252	253	2,212,700	253
2023-01-25	250	256	247	255	1,106,900	255
2023-01-24	260	261	252	252	2,017,800	252
2023-01-23	253	261	251	260	2,543,300	260
2023-01-20	243	249	242	247	1,449,300	247
2023-01-19	246	249	243	245	1,461,700	245
2023-01-18	243	251	240	249	3,140,400	249
2023-01-17	240	249	238	242	1,330,900	242
2023-01-16	236	249	236	243	1,901,400	243
2023-01-13	239	241	235	238	938,800	238
2023-01-12	243	246	237	240	1,068,200	240
2023-01-11	236	241	232	240	2,693,300	240
2023-01-10	232	235	229	230	1,234,900	230
2023-01-06	235	235	228	231	2,643,400	231
2023-01-05	240	245	237	237	1,865,100	237
2023-01-04	240	251	238	244	1,990,900	244

分割・併合履歴： [2021-03-30]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31