6532 (株)ベイカレント 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 | 8,250 | 8,326 | 8,112 | 8,158 | 1,354,700 | 8,158 |
| 2025-05-21 | 8,020 | 8,156 | 7,949 | 8,044 | 804,400 | 8,044 |
| 2025-05-20 | 8,050 | 8,056 | 7,921 | 7,986 | 1,009,600 | 7,986 |
| 2025-05-19 | 7,705 | 7,915 | 7,653 | 7,900 | 1,178,000 | 7,900 |
| 2025-05-16 | 7,871 | 7,872 | 7,662 | 7,741 | 1,235,700 | 7,741 |
| 2025-05-15 | 8,074 | 8,090 | 7,875 | 7,913 | 1,149,400 | 7,913 |
| 2025-05-14 | 8,268 | 8,301 | 8,071 | 8,107 | 949,300 | 8,107 |
| 2025-05-13 | 8,121 | 8,455 | 8,021 | 8,268 | 1,053,600 | 8,268 |
| 2025-05-12 | 8,168 | 8,181 | 8,000 | 8,143 | 1,371,200 | 8,143 |
| 2025-05-09 | 8,164 | 8,320 | 8,098 | 8,208 | 1,935,500 | 8,208 |
| 2025-05-08 | 7,850 | 8,070 | 7,846 | 8,046 | 1,452,400 | 8,046 |
| 2025-05-07 | 7,586 | 7,756 | 7,561 | 7,744 | 924,500 | 7,744 |
| 2025-05-02 | 7,581 | 7,700 | 7,524 | 7,684 | 610,600 | 7,684 |
| 2025-05-01 | 7,623 | 7,650 | 7,522 | 7,611 | 753,100 | 7,611 |
| 2025-04-30 | 7,544 | 7,697 | 7,490 | 7,690 | 1,197,200 | 7,690 |
| 2025-04-28 | 7,478 | 7,547 | 7,452 | 7,532 | 593,100 | 7,532 |
| 2025-04-25 | 7,451 | 7,551 | 7,407 | 7,441 | 729,200 | 7,441 |
| 2025-04-24 | 7,491 | 7,499 | 7,393 | 7,468 | 677,000 | 7,468 |
| 2025-04-23 | 7,441 | 7,511 | 7,436 | 7,502 | 858,700 | 7,502 |
| 2025-04-22 | 7,632 | 7,700 | 7,393 | 7,393 | 1,108,300 | 7,393 |
| 2025-04-21 | 7,681 | 7,830 | 7,676 | 7,756 | 611,800 | 7,756 |
| 2025-04-18 | 7,507 | 7,744 | 7,439 | 7,671 | 833,000 | 7,671 |
| 2025-04-17 | 7,569 | 7,628 | 7,461 | 7,583 | 1,221,100 | 7,583 |
| 2025-04-16 | 7,800 | 7,862 | 7,381 | 7,492 | 2,151,700 | 7,492 |
| 2025-04-15 | 7,352 | 7,724 | 7,315 | 7,660 | 1,767,000 | 7,660 |
| 2025-04-14 | 7,650 | 7,911 | 7,437 | 7,437 | 2,235,500 | 7,437 |
| 2025-04-11 | 6,952 | 7,671 | 6,858 | 7,601 | 5,903,700 | 7,601 |
| 2025-04-10 | 6,600 | 6,774 | 6,400 | 6,757 | 1,748,600 | 6,757 |
| 2025-04-09 | 6,053 | 6,273 | 6,012 | 6,160 | 1,355,900 | 6,160 |
| 2025-04-08 | 5,961 | 6,216 | 5,950 | 6,128 | 1,721,300 | 6,128 |
| 2025-04-07 | 5,586 | 6,033 | 5,586 | 5,761 | 2,061,300 | 5,761 |
| 2025-04-04 | 6,259 | 6,291 | 6,035 | 6,186 | 1,186,700 | 6,186 |
| 2025-04-03 | 6,270 | 6,424 | 6,193 | 6,258 | 1,231,200 | 6,258 |
| 2025-04-02 | 6,434 | 6,472 | 6,250 | 6,470 | 932,400 | 6,470 |
| 2025-04-01 | 6,447 | 6,628 | 6,390 | 6,500 | 1,437,300 | 6,500 |
| 2025-03-31 | 6,602 | 6,647 | 6,418 | 6,470 | 10,003,800 | 6,470 |
| 2025-03-28 | 6,971 | 7,056 | 6,594 | 6,702 | 2,163,600 | 6,702 |
| 2025-03-27 | 6,800 | 6,877 | 6,764 | 6,871 | 1,187,100 | 6,871 |
| 2025-03-26 | 6,800 | 6,849 | 6,755 | 6,782 | 1,141,200 | 6,782 |
| 2025-03-25 | 6,671 | 6,751 | 6,633 | 6,726 | 1,066,000 | 6,726 |
| 2025-03-24 | 6,572 | 6,626 | 6,543 | 6,581 | 487,200 | 6,581 |
| 2025-03-21 | 6,600 | 6,665 | 6,532 | 6,589 | 999,100 | 6,589 |
| 2025-03-19 | 6,610 | 6,766 | 6,564 | 6,691 | 709,000 | 6,691 |
| 2025-03-18 | 6,730 | 6,800 | 6,658 | 6,668 | 1,098,400 | 6,668 |
| 2025-03-17 | 6,453 | 6,700 | 6,441 | 6,663 | 1,467,300 | 6,663 |
| 2025-03-14 | 6,119 | 6,375 | 6,109 | 6,375 | 1,342,400 | 6,375 |
| 2025-03-13 | 6,258 | 6,278 | 6,039 | 6,053 | 992,500 | 6,053 |
| 2025-03-12 | 5,980 | 6,210 | 5,970 | 6,100 | 1,035,200 | 6,100 |
| 2025-03-11 | 5,768 | 5,888 | 5,636 | 5,880 | 1,582,500 | 5,880 |
| 2025-03-10 | 6,165 | 6,201 | 5,875 | 5,887 | 1,837,800 | 5,887 |
| 2025-03-07 | 6,331 | 6,375 | 6,226 | 6,236 | 1,382,300 | 6,236 |
| 2025-03-06 | 6,374 | 6,665 | 6,213 | 6,231 | 2,890,400 | 6,231 |
| 2025-03-05 | 6,534 | 6,549 | 6,365 | 6,456 | 979,500 | 6,456 |
| 2025-03-04 | 6,434 | 6,550 | 6,287 | 6,531 | 871,300 | 6,531 |
| 2025-03-03 | 6,458 | 6,513 | 6,374 | 6,434 | 757,600 | 6,434 |
| 2025-02-28 | 6,450 | 6,533 | 6,241 | 6,364 | 1,015,500 | 6,364 |
| 2025-02-27 | 6,499 | 6,570 | 6,445 | 6,535 | 675,600 | 6,535 |
| 2025-02-26 | 6,565 | 6,649 | 6,377 | 6,433 | 797,700 | 6,433 |
| 2025-02-25 | 6,520 | 6,637 | 6,487 | 6,504 | 720,100 | 6,504 |
| 2025-02-21 | 6,630 | 6,725 | 6,594 | 6,607 | 828,300 | 6,607 |
| 2025-02-20 | 6,825 | 6,947 | 6,640 | 6,697 | 852,200 | 6,697 |
| 2025-02-19 | 6,950 | 6,958 | 6,830 | 6,884 | 739,200 | 6,884 |
| 2025-02-18 | 7,070 | 7,122 | 6,993 | 7,023 | 724,300 | 7,023 |
| 2025-02-17 | 6,922 | 7,098 | 6,875 | 7,016 | 585,600 | 7,016 |
| 2025-02-14 | 6,973 | 7,025 | 6,930 | 6,963 | 850,600 | 6,963 |
| 2025-02-13 | 6,800 | 7,061 | 6,778 | 7,031 | 1,147,300 | 7,031 |
| 2025-02-12 | 6,543 | 6,793 | 6,540 | 6,774 | 681,100 | 6,774 |
| 2025-02-10 | 6,544 | 6,650 | 6,462 | 6,629 | 610,900 | 6,629 |
| 2025-02-07 | 6,712 | 6,724 | 6,585 | 6,606 | 537,700 | 6,606 |
| 2025-02-06 | 6,600 | 6,749 | 6,567 | 6,725 | 887,700 | 6,725 |
| 2025-02-05 | 6,593 | 6,620 | 6,539 | 6,576 | 591,800 | 6,576 |
| 2025-02-04 | 6,638 | 6,659 | 6,531 | 6,593 | 825,500 | 6,593 |
| 2025-02-03 | 6,557 | 6,714 | 6,504 | 6,540 | 682,600 | 6,540 |
| 2025-01-31 | 6,493 | 6,686 | 6,435 | 6,645 | 988,900 | 6,645 |
| 2025-01-30 | 6,632 | 6,767 | 6,595 | 6,625 | 1,140,800 | 6,625 |
| 2025-01-29 | 6,500 | 6,741 | 6,455 | 6,632 | 1,819,600 | 6,632 |
| 2025-01-28 | 6,260 | 6,373 | 6,205 | 6,349 | 734,700 | 6,349 |
| 2025-01-27 | 6,190 | 6,299 | 6,190 | 6,253 | 949,600 | 6,253 |
| 2025-01-24 | 6,101 | 6,228 | 6,024 | 6,154 | 911,500 | 6,154 |
| 2025-01-23 | 6,000 | 6,235 | 5,999 | 6,138 | 1,607,500 | 6,138 |
| 2025-01-22 | 6,064 | 6,090 | 5,842 | 5,914 | 932,900 | 5,914 |
| 2025-01-21 | 5,687 | 5,973 | 5,682 | 5,964 | 878,500 | 5,964 |
| 2025-01-20 | 5,885 | 5,909 | 5,712 | 5,758 | 925,900 | 5,758 |
| 2025-01-17 | 5,925 | 5,977 | 5,824 | 5,892 | 1,112,000 | 5,892 |
| 2025-01-16 | 5,884 | 6,073 | 5,737 | 5,900 | 3,554,500 | 5,900 |
| 2025-01-15 | 5,354 | 5,684 | 5,354 | 5,684 | 2,779,900 | 5,684 |
| 2025-01-14 | 5,209 | 5,248 | 4,904 | 4,984 | 1,465,800 | 4,984 |
| 2025-01-10 | 5,190 | 5,215 | 5,139 | 5,215 | 767,900 | 5,215 |
| 2025-01-09 | 5,262 | 5,338 | 5,219 | 5,266 | 675,900 | 5,266 |
| 2025-01-08 | 5,300 | 5,338 | 5,233 | 5,312 | 487,900 | 5,312 |
| 2025-01-07 | 5,351 | 5,416 | 5,306 | 5,345 | 565,000 | 5,345 |
| 2025-01-06 | 5,420 | 5,560 | 5,366 | 5,386 | 1,141,800 | 5,386 |
分割・併合履歴 ： [2022-10-28]1株→10株