4481 ベース(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,765 | 2,800 | 2,660 | 2,736 | 93,100 | 2,736 |
| 2025-04-03 | 2,861 | 2,892 | 2,821 | 2,840 | 53,500 | 2,840 |
| 2025-04-02 | 2,942 | 2,961 | 2,902 | 2,949 | 46,600 | 2,949 |
| 2025-04-01 | 3,035 | 3,045 | 2,930 | 2,941 | 68,200 | 2,941 |
| 2025-03-31 | 3,085 | 3,085 | 3,030 | 3,035 | 36,000 | 3,035 |
| 2025-03-28 | 3,045 | 3,100 | 3,020 | 3,085 | 43,800 | 3,085 |
| 2025-03-27 | 3,025 | 3,045 | 2,985 | 3,045 | 66,300 | 3,045 |
| 2025-03-26 | 3,045 | 3,065 | 3,020 | 3,055 | 34,100 | 3,055 |
| 2025-03-25 | 3,040 | 3,060 | 3,020 | 3,040 | 40,600 | 3,040 |
| 2025-03-24 | 3,035 | 3,075 | 3,005 | 3,030 | 45,500 | 3,030 |
| 2025-03-21 | 3,105 | 3,110 | 3,015 | 3,020 | 105,600 | 3,020 |
| 2025-03-19 | 3,165 | 3,190 | 3,165 | 3,175 | 18,300 | 3,175 |
| 2025-03-18 | 3,160 | 3,190 | 3,130 | 3,165 | 34,700 | 3,165 |
| 2025-03-17 | 3,150 | 3,205 | 3,110 | 3,160 | 30,700 | 3,160 |
| 2025-03-14 | 3,125 | 3,175 | 3,105 | 3,150 | 40,400 | 3,150 |
| 2025-03-13 | 3,215 | 3,230 | 3,155 | 3,175 | 33,300 | 3,175 |
| 2025-03-12 | 3,155 | 3,225 | 3,155 | 3,215 | 33,400 | 3,215 |
| 2025-03-11 | 3,230 | 3,250 | 3,100 | 3,225 | 74,400 | 3,225 |
| 2025-03-10 | 3,270 | 3,330 | 3,265 | 3,300 | 43,200 | 3,300 |
| 2025-03-07 | 3,220 | 3,240 | 3,175 | 3,200 | 39,000 | 3,200 |
| 2025-03-06 | 3,285 | 3,295 | 3,250 | 3,250 | 38,900 | 3,250 |
| 2025-03-05 | 3,245 | 3,305 | 3,210 | 3,305 | 37,000 | 3,305 |
| 2025-03-04 | 3,265 | 3,265 | 3,145 | 3,250 | 70,400 | 3,250 |
| 2025-03-03 | 3,325 | 3,375 | 3,280 | 3,285 | 52,700 | 3,285 |
| 2025-02-28 | 3,230 | 3,285 | 3,220 | 3,255 | 58,300 | 3,255 |
| 2025-02-27 | 3,100 | 3,240 | 3,100 | 3,230 | 29,000 | 3,230 |
| 2025-02-26 | 3,125 | 3,150 | 3,065 | 3,130 | 48,300 | 3,130 |
| 2025-02-25 | 3,180 | 3,270 | 3,180 | 3,220 | 19,600 | 3,220 |
| 2025-02-21 | 3,255 | 3,280 | 3,225 | 3,235 | 21,300 | 3,235 |
| 2025-02-20 | 3,350 | 3,380 | 3,275 | 3,300 | 32,100 | 3,300 |
| 2025-02-19 | 3,210 | 3,395 | 3,210 | 3,350 | 60,800 | 3,350 |
| 2025-02-18 | 3,310 | 3,310 | 3,185 | 3,220 | 76,700 | 3,220 |
| 2025-02-17 | 3,350 | 3,570 | 3,230 | 3,320 | 241,400 | 3,320 |
| 2025-02-14 | 2,972 | 3,095 | 2,970 | 3,040 | 35,600 | 3,040 |
| 2025-02-13 | 2,963 | 2,997 | 2,916 | 2,972 | 49,900 | 2,972 |
| 2025-02-12 | 2,959 | 2,959 | 2,893 | 2,930 | 32,300 | 2,930 |
| 2025-02-10 | 2,950 | 2,958 | 2,928 | 2,930 | 71,100 | 2,930 |
| 2025-02-07 | 3,065 | 3,065 | 2,953 | 2,953 | 73,500 | 2,953 |
| 2025-02-06 | 3,045 | 3,085 | 3,030 | 3,080 | 25,100 | 3,080 |
| 2025-02-05 | 3,050 | 3,095 | 3,035 | 3,045 | 18,900 | 3,045 |
| 2025-02-04 | 3,060 | 3,085 | 2,985 | 2,999 | 39,600 | 2,999 |
| 2025-02-03 | 3,000 | 3,040 | 2,953 | 3,025 | 36,100 | 3,025 |
| 2025-01-31 | 3,065 | 3,065 | 3,015 | 3,025 | 22,800 | 3,025 |
| 2025-01-30 | 3,010 | 3,075 | 3,010 | 3,065 | 42,900 | 3,065 |
| 2025-01-29 | 3,045 | 3,045 | 3,005 | 3,010 | 20,500 | 3,010 |
| 2025-01-28 | 2,940 | 3,020 | 2,923 | 3,015 | 38,600 | 3,015 |
| 2025-01-27 | 2,928 | 2,960 | 2,879 | 2,941 | 40,300 | 2,941 |
| 2025-01-24 | 2,764 | 2,906 | 2,743 | 2,906 | 70,300 | 2,906 |
| 2025-01-23 | 2,806 | 2,835 | 2,733 | 2,735 | 159,500 | 2,735 |
| 2025-01-22 | 2,826 | 2,856 | 2,805 | 2,842 | 23,500 | 2,842 |
| 2025-01-21 | 2,845 | 2,846 | 2,802 | 2,825 | 27,800 | 2,825 |
| 2025-01-20 | 2,817 | 2,900 | 2,793 | 2,876 | 45,600 | 2,876 |
| 2025-01-17 | 2,752 | 2,798 | 2,751 | 2,785 | 30,300 | 2,785 |
| 2025-01-16 | 2,728 | 2,747 | 2,682 | 2,722 | 89,800 | 2,722 |
| 2025-01-15 | 2,800 | 2,819 | 2,740 | 2,742 | 56,500 | 2,742 |
| 2025-01-14 | 2,862 | 2,862 | 2,801 | 2,832 | 40,500 | 2,832 |
| 2025-01-10 | 2,872 | 2,892 | 2,862 | 2,862 | 34,600 | 2,862 |
| 2025-01-09 | 2,871 | 2,900 | 2,857 | 2,885 | 28,100 | 2,885 |
| 2025-01-08 | 2,950 | 2,950 | 2,848 | 2,858 | 49,900 | 2,858 |
| 2025-01-07 | 2,898 | 2,950 | 2,882 | 2,933 | 40,900 | 2,933 |
| 2025-01-06 | 2,877 | 2,922 | 2,857 | 2,857 | 45,500 | 2,857 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2020-06-08]1株→3株