4481 ベース(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 | 3,515 | 3,560 | 3,495 | 3,515 | 26,600 | 3,515 |
| 2024-05-01 | 3,525 | 3,535 | 3,470 | 3,535 | 22,200 | 3,535 |
| 2024-04-30 | 3,460 | 3,520 | 3,440 | 3,515 | 35,500 | 3,515 |
| 2024-04-26 | 3,380 | 3,465 | 3,370 | 3,445 | 39,600 | 3,445 |
| 2024-04-25 | 3,430 | 3,435 | 3,385 | 3,405 | 24,200 | 3,405 |
| 2024-04-24 | 3,435 | 3,455 | 3,410 | 3,430 | 29,300 | 3,430 |
| 2024-04-23 | 3,345 | 3,410 | 3,330 | 3,390 | 29,100 | 3,390 |
| 2024-04-22 | 3,300 | 3,330 | 3,280 | 3,300 | 43,700 | 3,300 |
| 2024-04-19 | 3,385 | 3,395 | 3,255 | 3,275 | 80,100 | 3,275 |
| 2024-04-18 | 3,350 | 3,435 | 3,350 | 3,430 | 21,100 | 3,430 |
| 2024-04-17 | 3,485 | 3,485 | 3,345 | 3,350 | 41,600 | 3,350 |
| 2024-04-16 | 3,440 | 3,470 | 3,425 | 3,435 | 33,700 | 3,435 |
| 2024-04-15 | 3,425 | 3,460 | 3,425 | 3,445 | 23,000 | 3,445 |
| 2024-04-12 | 3,475 | 3,540 | 3,430 | 3,495 | 32,100 | 3,495 |
| 2024-04-11 | 3,395 | 3,495 | 3,395 | 3,480 | 26,800 | 3,480 |
| 2024-04-10 | 3,425 | 3,485 | 3,425 | 3,460 | 40,200 | 3,460 |
| 2024-04-09 | 3,375 | 3,410 | 3,345 | 3,380 | 21,400 | 3,380 |
| 2024-04-08 | 3,325 | 3,370 | 3,305 | 3,360 | 32,100 | 3,360 |
| 2024-04-05 | 3,295 | 3,320 | 3,255 | 3,305 | 46,200 | 3,305 |
| 2024-04-04 | 3,340 | 3,360 | 3,285 | 3,305 | 84,300 | 3,305 |
| 2024-04-03 | 3,430 | 3,430 | 3,350 | 3,355 | 89,200 | 3,355 |
| 2024-04-02 | 3,595 | 3,615 | 3,470 | 3,485 | 43,000 | 3,485 |
| 2024-04-01 | 3,630 | 3,665 | 3,580 | 3,605 | 41,800 | 3,605 |
| 2024-03-29 | 3,490 | 3,615 | 3,480 | 3,600 | 64,000 | 3,600 |
| 2024-03-28 | 3,460 | 3,560 | 3,460 | 3,510 | 43,900 | 3,510 |
| 2024-03-27 | 3,520 | 3,520 | 3,455 | 3,455 | 45,900 | 3,455 |
| 2024-03-26 | 3,470 | 3,505 | 3,460 | 3,480 | 40,100 | 3,480 |
| 2024-03-25 | 3,520 | 3,550 | 3,480 | 3,485 | 56,600 | 3,485 |
| 2024-03-22 | 3,520 | 3,550 | 3,440 | 3,460 | 46,700 | 3,460 |
| 2024-03-21 | 3,520 | 3,565 | 3,470 | 3,515 | 72,300 | 3,515 |
| 2024-03-19 | 3,430 | 3,520 | 3,420 | 3,485 | 66,000 | 3,485 |
| 2024-03-18 | 3,270 | 3,465 | 3,270 | 3,420 | 110,400 | 3,420 |
| 2024-03-15 | 3,440 | 3,440 | 3,235 | 3,235 | 432,900 | 3,235 |
| 2024-03-14 | 3,535 | 3,585 | 3,460 | 3,480 | 66,700 | 3,480 |
| 2024-03-13 | 3,545 | 3,595 | 3,500 | 3,545 | 74,100 | 3,545 |
| 2024-03-12 | 3,310 | 3,495 | 3,295 | 3,495 | 89,500 | 3,495 |
| 2024-03-11 | 3,310 | 3,365 | 3,310 | 3,335 | 54,800 | 3,335 |
| 2024-03-08 | 3,310 | 3,400 | 3,305 | 3,355 | 52,700 | 3,355 |
| 2024-03-07 | 3,410 | 3,425 | 3,310 | 3,325 | 53,300 | 3,325 |
| 2024-03-06 | 3,360 | 3,430 | 3,325 | 3,375 | 49,000 | 3,375 |
| 2024-03-05 | 3,310 | 3,380 | 3,300 | 3,380 | 33,500 | 3,380 |
| 2024-03-04 | 3,370 | 3,390 | 3,310 | 3,345 | 65,100 | 3,345 |
| 2024-03-01 | 3,395 | 3,395 | 3,275 | 3,305 | 99,400 | 3,305 |
| 2024-02-29 | 3,405 | 3,450 | 3,370 | 3,385 | 106,500 | 3,385 |
| 2024-02-28 | 3,450 | 3,490 | 3,415 | 3,415 | 64,700 | 3,415 |
| 2024-02-27 | 3,505 | 3,535 | 3,430 | 3,435 | 69,700 | 3,435 |
| 2024-02-26 | 3,535 | 3,580 | 3,455 | 3,510 | 90,400 | 3,510 |
| 2024-02-22 | 3,490 | 3,545 | 3,460 | 3,470 | 49,700 | 3,470 |
| 2024-02-21 | 3,555 | 3,555 | 3,455 | 3,485 | 93,000 | 3,485 |
| 2024-02-20 | 3,560 | 3,750 | 3,540 | 3,605 | 212,800 | 3,605 |
| 2024-02-19 | 3,530 | 3,575 | 3,450 | 3,560 | 138,800 | 3,560 |
| 2024-02-16 | 3,505 | 3,570 | 3,470 | 3,530 | 154,000 | 3,530 |
| 2024-02-15 | 3,495 | 3,695 | 3,470 | 3,535 | 421,600 | 3,535 |
| 2024-02-14 | 3,205 | 3,205 | 3,140 | 3,145 | 96,400 | 3,145 |
| 2024-02-13 | 3,215 | 3,245 | 3,175 | 3,225 | 83,700 | 3,225 |
| 2024-02-09 | 3,205 | 3,240 | 3,180 | 3,185 | 37,500 | 3,185 |
| 2024-02-08 | 3,215 | 3,225 | 3,150 | 3,185 | 25,700 | 3,185 |
| 2024-02-07 | 3,200 | 3,210 | 3,145 | 3,195 | 46,800 | 3,195 |
| 2024-02-06 | 3,310 | 3,310 | 3,205 | 3,205 | 38,400 | 3,205 |
| 2024-02-05 | 3,230 | 3,295 | 3,210 | 3,260 | 33,100 | 3,260 |
| 2024-02-02 | 3,255 | 3,265 | 3,230 | 3,230 | 34,900 | 3,230 |
| 2024-02-01 | 3,260 | 3,265 | 3,225 | 3,255 | 36,400 | 3,255 |
| 2024-01-31 | 3,330 | 3,345 | 3,265 | 3,285 | 38,900 | 3,285 |
| 2024-01-30 | 3,345 | 3,370 | 3,320 | 3,360 | 40,600 | 3,360 |
| 2024-01-29 | 3,375 | 3,375 | 3,325 | 3,325 | 23,000 | 3,325 |
| 2024-01-26 | 3,340 | 3,415 | 3,330 | 3,355 | 48,400 | 3,355 |
| 2024-01-25 | 3,360 | 3,360 | 3,300 | 3,340 | 38,300 | 3,340 |
| 2024-01-24 | 3,310 | 3,365 | 3,295 | 3,335 | 24,200 | 3,335 |
| 2024-01-23 | 3,380 | 3,395 | 3,320 | 3,330 | 52,100 | 3,330 |
| 2024-01-22 | 3,360 | 3,375 | 3,295 | 3,360 | 35,900 | 3,360 |
| 2024-01-19 | 3,265 | 3,330 | 3,250 | 3,315 | 44,400 | 3,315 |
| 2024-01-18 | 3,265 | 3,285 | 3,220 | 3,225 | 58,800 | 3,225 |
| 2024-01-17 | 3,365 | 3,365 | 3,270 | 3,270 | 60,200 | 3,270 |
| 2024-01-16 | 3,375 | 3,400 | 3,310 | 3,325 | 59,500 | 3,325 |
| 2024-01-15 | 3,415 | 3,420 | 3,330 | 3,415 | 104,900 | 3,415 |
| 2024-01-12 | 3,465 | 3,485 | 3,355 | 3,405 | 74,400 | 3,405 |
| 2024-01-11 | 3,470 | 3,475 | 3,420 | 3,450 | 60,500 | 3,450 |
| 2024-01-10 | 3,565 | 3,565 | 3,435 | 3,460 | 72,100 | 3,460 |
| 2024-01-09 | 3,500 | 3,575 | 3,500 | 3,570 | 81,900 | 3,570 |
| 2024-01-05 | 3,680 | 3,700 | 3,485 | 3,485 | 100,300 | 3,485 |
| 2024-01-04 | 3,675 | 3,715 | 3,585 | 3,700 | 96,800 | 3,700 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2020-06-08]1株→3株
