6532 (株)ベイカレントの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,334	2,350	2,218	2,305	246,500	230.50
2018-12-27	2,315	2,433	2,308	2,423	189,600	242.30
2018-12-26	2,161	2,307	2,149	2,215	308,900	221.50
2018-12-25	2,091	2,175	2,066	2,100	247,600	210
2018-12-21	2,194	2,233	2,050	2,201	324,100	220.10
2018-12-20	2,300	2,330	2,206	2,223	128,000	222.30
2018-12-19	2,347	2,380	2,302	2,343	63,000	234.30
2018-12-18	2,410	2,430	2,301	2,335	163,300	233.50
2018-12-17	2,510	2,560	2,458	2,469	83,700	246.90
2018-12-14	2,598	2,635	2,536	2,558	92,400	255.80
2018-12-13	2,656	2,670	2,563	2,640	103,900	264
2018-12-12	2,580	2,669	2,550	2,656	77,100	265.60
2018-12-11	2,566	2,645	2,550	2,584	77,700	258.40
2018-12-10	2,700	2,733	2,550	2,575	126,800	257.50
2018-12-07	2,735	2,785	2,701	2,742	145,600	274.20
2018-12-06	2,739	2,748	2,665	2,719	86,800	271.90
2018-12-05	2,708	2,769	2,701	2,739	98,300	273.90
2018-12-04	2,793	2,844	2,729	2,745	140,300	274.50
2018-12-03	2,833	2,839	2,743	2,785	204,300	278.50
2018-11-30	2,809	2,810	2,739	2,803	166,700	280.30
2018-11-29	2,679	2,804	2,641	2,771	251,200	277.10
2018-11-28	2,650	2,663	2,572	2,637	166,300	263.70
2018-11-27	2,675	2,680	2,581	2,640	381,400	264
2018-11-26	2,475	2,598	2,467	2,587	152,000	258.70
2018-11-22	2,450	2,466	2,361	2,436	195,700	243.60
2018-11-21	2,479	2,500	2,402	2,410	93,400	241
2018-11-20	2,533	2,542	2,453	2,500	181,400	250
2018-11-19	2,406	2,593	2,406	2,552	176,200	255.20
2018-11-16	2,367	2,446	2,340	2,396	204,900	239.60
2018-11-15	2,287	2,396	2,287	2,373	110,300	237.30
2018-11-14	2,383	2,411	2,263	2,287	107,300	228.70
2018-11-13	2,335	2,423	2,312	2,370	112,000	237
2018-11-12	2,451	2,502	2,386	2,395	144,500	239.50
2018-11-09	2,480	2,550	2,433	2,479	177,600	247.90
2018-11-08	2,452	2,500	2,404	2,441	231,900	244.10
2018-11-07	2,373	2,466	2,369	2,449	189,400	244.90
2018-11-06	2,407	2,448	2,354	2,372	118,000	237.20
2018-11-05	2,415	2,488	2,404	2,421	156,200	242.10
2018-11-02	2,340	2,462	2,338	2,446	200,400	244.60
2018-11-01	2,338	2,369	2,255	2,321	147,800	232.10
2018-10-31	2,221	2,367	2,221	2,311	290,400	231.10
2018-10-30	2,005	2,170	1,940	2,140	337,700	214
2018-10-29	2,146	2,190	2,018	2,055	322,900	205.50
2018-10-26	2,201	2,251	2,131	2,146	273,300	214.60
2018-10-25	2,102	2,180	2,097	2,151	368,200	215.10
2018-10-24	2,255	2,285	2,216	2,250	193,700	225
2018-10-23	2,352	2,358	2,202	2,231	398,000	223.10
2018-10-22	2,289	2,440	2,271	2,409	372,600	240.90
2018-10-19	2,395	2,407	2,302	2,314	267,200	231.40
2018-10-18	2,435	2,498	2,407	2,430	242,600	243
2018-10-17	2,395	2,444	2,375	2,417	259,000	241.70
2018-10-16	2,405	2,428	2,310	2,357	319,000	235.70
2018-10-15	2,600	2,612	2,400	2,438	588,400	243.80
2018-10-12	2,657	2,760	2,657	2,717	192,600	271.70
2018-10-11	2,684	2,760	2,633	2,681	167,000	268.10
2018-10-10	2,871	2,921	2,819	2,884	184,600	288.40
2018-10-09	2,810	2,841	2,763	2,819	98,800	281.90
2018-10-05	2,878	2,915	2,807	2,870	263,400	287
2018-10-04	2,880	2,945	2,854	2,934	135,000	293.40
2018-10-03	2,979	2,981	2,889	2,900	256,100	290
2018-10-02	3,105	3,165	3,015	3,020	118,900	302
2018-10-01	3,135	3,175	3,050	3,095	184,700	309.50
2018-09-28	3,150	3,195	3,115	3,165	85,200	316.50
2018-09-27	3,210	3,240	3,105	3,140	136,100	314
2018-09-26	3,300	3,305	3,205	3,240	82,700	324
2018-09-25	3,290	3,350	3,210	3,295	79,000	329.50
2018-09-21	3,215	3,340	3,185	3,295	116,000	329.50
2018-09-20	3,285	3,285	3,160	3,195	75,400	319.50
2018-09-19	3,210	3,365	3,180	3,260	136,300	326
2018-09-18	3,210	3,225	3,110	3,140	97,500	314
2018-09-14	3,295	3,295	3,185	3,235	83,500	323.50
2018-09-13	3,250	3,325	3,190	3,235	191,600	323.50
2018-09-12	3,170	3,265	3,150	3,220	168,200	322
2018-09-11	3,165	3,245	3,085	3,115	94,900	311.50
2018-09-10	3,100	3,210	3,065	3,150	89,900	315
2018-09-07	3,080	3,150	3,025	3,090	77,900	309
2018-09-06	3,115	3,145	3,035	3,125	52,500	312.50
2018-09-05	3,365	3,365	3,150	3,160	155,100	316
2018-09-04	3,035	3,390	3,035	3,385	406,300	338.50
2018-09-03	3,085	3,085	2,970	3,015	92,400	301.50
2018-08-31	3,000	3,070	2,980	3,040	57,800	304
2018-08-30	3,010	3,050	2,985	3,035	80,100	303.50
2018-08-29	3,090	3,090	2,980	3,005	86,100	300.50
2018-08-28	3,135	3,170	3,030	3,050	199,800	305
2018-08-27	2,891	3,140	2,851	3,065	297,200	306.50
2018-08-24	2,735	2,878	2,685	2,825	150,000	282.50
2018-08-23	2,625	2,726	2,625	2,685	86,900	268.50
2018-08-22	2,616	2,640	2,579	2,625	108,300	262.50
2018-08-21	2,589	2,651	2,573	2,644	73,800	264.40
2018-08-20	2,714	2,714	2,595	2,607	54,200	260.70
2018-08-17	2,606	2,740	2,604	2,715	91,500	271.50
2018-08-16	2,701	2,728	2,563	2,589	238,600	258.90
2018-08-15	2,736	2,846	2,727	2,780	166,800	278
2018-08-14	2,828	2,868	2,727	2,766	212,700	276.60
2018-08-13	2,938	2,947	2,829	2,832	95,600	283.20
2018-08-10	3,000	3,020	2,923	2,931	96,800	293.10
2018-08-09	2,996	3,050	2,970	3,025	56,900	302.50
2018-08-08	2,911	3,060	2,911	3,020	102,500	302
2018-08-07	2,965	2,985	2,907	2,917	160,800	291.70
2018-08-06	3,150	3,195	3,000	3,005	126,200	300.50
2018-08-03	3,280	3,290	3,110	3,150	76,100	315
2018-08-02	3,300	3,375	3,195	3,220	127,600	322
2018-08-01	3,300	3,325	3,240	3,300	134,700	330
2018-07-31	3,100	3,310	3,085	3,290	162,500	329
2018-07-30	3,110	3,165	3,060	3,145	165,200	314.50
2018-07-27	3,030	3,200	3,010	3,175	252,000	317.50
2018-07-26	3,000	3,020	2,958	3,005	189,500	300.50
2018-07-25	3,000	3,030	2,944	3,010	269,600	301
2018-07-24	3,045	3,065	2,988	3,015	188,500	301.50
2018-07-23	3,065	3,095	2,988	3,010	164,400	301
2018-07-20	3,130	3,160	2,961	3,085	444,500	308.50
2018-07-19	3,135	3,255	3,120	3,200	464,400	320
2018-07-18	3,080	3,190	2,937	3,105	750,900	310.50
2018-07-17	3,055	3,055	3,055	3,055	43,900	305.50
2018-07-13	3,550	3,770	3,550	3,755	233,000	375.50
2018-07-12	3,505	3,530	3,395	3,490	132,000	349
2018-07-11	3,480	3,515	3,435	3,485	70,200	348.50
2018-07-10	3,495	3,515	3,460	3,500	104,800	350
2018-07-09	3,480	3,505	3,425	3,495	87,600	349.50
2018-07-06	3,360	3,475	3,310	3,460	126,100	346
2018-07-05	3,590	3,630	3,330	3,360	168,900	336
2018-07-04	3,595	3,690	3,575	3,630	49,200	363
2018-07-03	3,590	3,685	3,545	3,640	67,600	364
2018-07-02	3,775	3,775	3,540	3,555	79,100	355.50
2018-06-29	3,775	3,795	3,645	3,705	97,900	370.50
2018-06-28	3,715	3,845	3,655	3,765	73,000	376.50
2018-06-27	3,535	3,785	3,520	3,745	126,200	374.50
2018-06-26	3,700	3,715	3,520	3,535	249,600	353.50
2018-06-25	3,960	4,035	3,730	3,740	138,200	374
2018-06-22	3,940	4,005	3,900	3,960	132,400	396
2018-06-21	3,950	4,030	3,920	4,005	123,800	400.50
2018-06-20	3,810	3,910	3,700	3,895	121,200	389.50
2018-06-19	3,880	3,885	3,735	3,800	135,400	380
2018-06-18	3,920	3,965	3,865	3,895	73,100	389.50
2018-06-15	4,010	4,060	3,900	3,930	111,200	393
2018-06-14	4,040	4,135	4,010	4,010	147,700	401
2018-06-13	4,000	4,070	3,955	4,005	82,900	400.50
2018-06-12	4,010	4,010	3,925	3,990	59,800	399
2018-06-11	3,885	4,020	3,875	3,995	77,300	399.50
2018-06-08	3,940	3,955	3,855	3,865	121,900	386.50
2018-06-07	3,925	3,965	3,880	3,960	70,100	396
2018-06-06	3,930	4,025	3,905	3,910	72,100	391
2018-06-05	3,960	4,020	3,940	3,965	85,100	396.50
2018-06-04	4,145	4,165	3,880	4,000	170,100	400
2018-06-01	4,270	4,320	4,035	4,120	205,500	412
2018-05-31	4,030	4,250	4,030	4,205	375,100	420.50
2018-05-30	4,070	4,095	3,970	4,060	89,200	406
2018-05-29	4,195	4,195	4,035	4,140	78,200	414
2018-05-28	4,120	4,235	4,105	4,160	116,900	416
2018-05-25	4,105	4,125	4,025	4,070	98,600	407
2018-05-24	4,210	4,245	4,115	4,155	93,100	415.50
2018-05-23	4,320	4,335	4,135	4,200	150,200	420
2018-05-22	4,145	4,330	4,110	4,310	168,300	431
2018-05-21	4,125	4,185	4,105	4,120	78,200	412
2018-05-18	4,220	4,250	4,090	4,140	202,300	414
2018-05-17	4,315	4,340	4,230	4,265	117,300	426.50
2018-05-16	4,280	4,385	4,275	4,315	92,800	431.50
2018-05-15	4,250	4,440	4,250	4,350	208,200	435
2018-05-14	4,240	4,330	4,210	4,290	142,800	429
2018-05-11	4,120	4,325	4,030	4,310	242,200	431
2018-05-10	4,090	4,170	3,980	4,115	157,300	411.50
2018-05-09	4,100	4,195	4,015	4,040	189,800	404
2018-05-08	3,985	4,230	3,945	4,060	401,200	406
2018-05-07	4,030	4,080	3,925	3,960	229,400	396
2018-05-02	3,855	3,980	3,800	3,930	235,100	393
2018-05-01	3,875	3,895	3,715	3,810	357,500	381
2018-04-27	3,990	4,000	3,820	3,915	281,200	391.50
2018-04-26	3,910	4,015	3,805	4,005	301,000	400.50
2018-04-25	3,800	3,995	3,775	3,960	318,000	396
2018-04-24	3,795	3,935	3,735	3,855	523,900	385.50
2018-04-23	3,455	3,730	3,455	3,725	640,800	372.50
2018-04-20	3,305	3,390	3,305	3,385	54,400	338.50
2018-04-19	3,365	3,415	3,300	3,355	129,000	335.50
2018-04-18	3,210	3,355	3,195	3,335	158,000	333.50
2018-04-17	3,440	3,440	3,120	3,200	348,200	320
2018-04-16	3,480	3,580	3,440	3,465	331,900	346.50
2018-04-13	3,400	3,440	3,310	3,415	230,600	341.50
2018-04-12	3,285	3,400	3,270	3,400	155,700	340
2018-04-11	3,290	3,320	3,235	3,270	107,100	327
2018-04-10	3,320	3,335	3,235	3,255	226,000	325.50
2018-04-09	3,405	3,445	3,300	3,415	176,600	341.50
2018-04-06	3,500	3,565	3,485	3,510	205,800	351
2018-04-05	3,520	3,545	3,440	3,455	146,700	345.50
2018-04-04	3,495	3,570	3,480	3,505	143,000	350.50
2018-04-03	3,385	3,490	3,340	3,465	67,500	346.50
2018-03-30	3,400	3,485	3,400	3,480	179,800	348
2018-03-29	3,225	3,365	3,210	3,360	216,400	336
2018-03-28	3,115	3,205	3,115	3,180	69,600	318
2018-03-27	3,155	3,205	3,135	3,185	85,200	318.50
2018-03-26	3,040	3,155	2,988	3,110	110,100	311
2018-03-23	3,030	3,070	2,988	3,070	127,700	307
2018-03-22	3,065	3,180	3,045	3,160	138,700	316
2018-03-20	2,948	3,035	2,858	3,025	183,800	302.50
2018-03-19	3,085	3,085	2,933	3,010	165,200	301
2018-03-16	3,175	3,175	3,060	3,115	99,700	311.50
2018-03-15	3,050	3,155	3,045	3,155	101,800	315.50
2018-03-14	3,100	3,115	3,005	3,080	203,300	308
2018-03-13	3,200	3,215	3,085	3,145	173,100	314.50
2018-03-12	3,160	3,250	3,055	3,245	232,900	324.50
2018-03-09	3,370	3,370	2,995	3,105	572,700	310.50
2018-03-08	3,355	3,385	3,250	3,300	108,000	330
2018-03-07	3,420	3,435	3,270	3,285	154,500	328.50
2018-03-06	3,320	3,450	3,315	3,440	140,300	344
2018-03-05	3,315	3,330	3,200	3,270	187,000	327
2018-03-02	3,200	3,350	3,145	3,280	129,700	328
2018-03-01	3,320	3,320	3,230	3,315	80,300	331.50
2018-02-28	3,245	3,350	3,235	3,325	100,000	332.50
2018-02-27	3,260	3,300	3,155	3,250	111,300	325
2018-02-26	3,350	3,385	3,275	3,300	70,200	330
2018-02-23	3,295	3,315	3,220	3,305	66,100	330.50
2018-02-22	3,245	3,335	3,185	3,305	117,100	330.50
2018-02-21	3,300	3,300	3,205	3,245	62,500	324.50
2018-02-20	3,310	3,310	3,220	3,285	82,300	328.50
2018-02-19	3,200	3,375	3,180	3,325	237,200	332.50
2018-02-16	3,040	3,175	3,000	3,165	127,500	316.50
2018-02-15	2,930	3,040	2,885	2,942	176,300	294.20
2018-02-14	2,932	2,999	2,826	2,850	219,600	285
2018-02-13	3,140	3,140	2,915	2,930	269,000	293
2018-02-09	2,974	3,095	2,905	3,095	192,300	309.50
2018-02-08	3,075	3,220	3,015	3,180	226,200	318
2018-02-07	3,170	3,270	2,995	3,035	309,200	303.50
2018-02-06	3,020	3,160	2,700	2,979	744,200	297.90
2018-02-05	3,300	3,390	3,230	3,370	185,200	337
2018-02-02	3,470	3,470	3,365	3,425	138,900	342.50
2018-02-01	3,515	3,525	3,405	3,470	129,200	347
2018-01-31	3,380	3,490	3,380	3,445	156,100	344.50
2018-01-30	3,500	3,560	3,385	3,420	194,600	342
2018-01-29	3,480	3,540	3,430	3,460	145,900	346
2018-01-26	3,465	3,590	3,465	3,500	191,800	350
2018-01-25	3,480	3,480	3,410	3,455	103,600	345.50
2018-01-24	3,495	3,520	3,405	3,475	231,600	347.50
2018-01-23	3,580	3,580	3,465	3,485	174,200	348.50
2018-01-22	3,620	3,670	3,475	3,480	273,500	348
2018-01-19	3,380	3,665	3,375	3,635	661,600	363.50
2018-01-18	3,300	3,360	3,265	3,290	248,500	329
2018-01-17	3,245	3,320	3,190	3,270	182,100	327
2018-01-16	3,260	3,300	3,160	3,295	233,400	329.50
2018-01-15	3,365	3,370	3,205	3,250	455,700	325
2018-01-12	3,105	3,165	3,080	3,155	205,700	315.50
2018-01-11	3,180	3,200	3,060	3,100	239,200	310
2018-01-10	3,015	3,175	3,015	3,160	265,700	316
2018-01-09	3,100	3,125	3,000	3,020	260,300	302
2018-01-05	3,135	3,160	3,000	3,030	357,500	303
2018-01-04	3,280	3,295	3,060	3,145	279,200	314.50

分割・併合履歴： [2022-10-28]1株→10株

2024年11月
日	月	火	水	木	金	土
« 10月31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

6532 (株)ベイカレント の時系列データ [2018年度]

6532 (株)ベイカレントの時系列データ [2018年度]