6532 (株)ベイカレントの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	17,310	18,370	17,270	18,090	308,600	1,809
2020-12-29	16,500	17,580	16,420	17,570	274,200	1,757
2020-12-28	16,500	16,820	16,300	16,420	89,000	1,642
2020-12-25	16,800	16,800	16,390	16,530	66,200	1,653
2020-12-24	16,630	16,980	16,440	16,790	115,600	1,679
2020-12-23	16,090	16,630	15,910	16,630	148,800	1,663
2020-12-22	16,060	16,350	15,750	15,770	174,000	1,577
2020-12-21	16,710	16,800	16,250	16,460	123,300	1,646
2020-12-18	16,240	16,660	16,010	16,660	213,800	1,666
2020-12-17	15,800	16,050	15,650	16,000	140,600	1,600
2020-12-16	15,560	15,710	15,330	15,620	118,900	1,562
2020-12-15	16,030	16,030	15,150	15,250	240,200	1,525
2020-12-14	16,020	16,320	15,770	16,150	134,800	1,615
2020-12-11	15,640	16,190	15,610	16,040	156,100	1,604
2020-12-10	15,780	15,800	15,420	15,650	138,800	1,565
2020-12-09	16,240	16,380	15,970	16,150	102,900	1,615
2020-12-08	15,510	16,140	15,310	16,080	154,200	1,608
2020-12-07	16,310	16,490	15,690	15,760	159,400	1,576
2020-12-04	16,230	16,740	15,780	16,310	238,200	1,631
2020-12-03	17,150	17,240	16,350	16,600	214,000	1,660
2020-12-02	17,910	18,150	17,420	17,600	206,400	1,760
2020-12-01	17,500	18,080	17,110	17,850	242,100	1,785
2020-11-30	17,290	17,880	17,230	17,380	311,900	1,738
2020-11-27	16,650	17,240	16,350	17,070	417,400	1,707
2020-11-26	16,110	16,870	16,100	16,790	225,500	1,679
2020-11-25	15,940	16,280	15,420	16,240	324,400	1,624
2020-11-24	15,430	16,000	15,170	15,990	255,500	1,599
2020-11-20	15,200	15,380	15,030	15,190	109,900	1,519
2020-11-19	14,870	15,250	14,820	15,250	151,100	1,525
2020-11-18	15,120	15,620	14,960	15,220	234,700	1,522
2020-11-17	16,780	16,790	15,270	15,340	323,200	1,534
2020-11-16	17,100	17,400	16,510	16,910	173,100	1,691
2020-11-13	16,280	17,090	16,230	17,000	293,000	1,700
2020-11-12	15,900	16,480	15,780	16,350	204,700	1,635
2020-11-11	15,200	15,800	15,030	15,500	210,300	1,550
2020-11-10	16,640	16,790	15,680	15,790	368,900	1,579
2020-11-09	16,480	17,160	16,320	17,040	301,800	1,704
2020-11-06	16,240	16,640	15,810	16,190	317,100	1,619
2020-11-05	15,070	16,000	14,510	15,840	319,800	1,584
2020-11-04	14,890	15,120	14,350	15,070	281,300	1,507
2020-11-02	13,960	14,700	13,710	14,140	288,600	1,414
2020-10-30	14,390	14,490	13,360	13,510	244,200	1,351
2020-10-29	14,800	14,950	14,170	14,340	169,500	1,434
2020-10-28	15,120	15,370	14,720	14,970	207,600	1,497
2020-10-27	14,660	15,490	14,300	15,220	298,300	1,522
2020-10-26	15,930	16,110	14,970	15,010	252,900	1,501
2020-10-23	16,050	16,250	15,550	15,930	321,600	1,593
2020-10-22	17,210	17,280	16,250	16,450	372,100	1,645
2020-10-21	17,380	17,400	16,900	17,280	244,700	1,728
2020-10-20	17,030	17,210	16,300	17,140	262,700	1,714
2020-10-19	17,020	17,590	16,820	16,930	352,600	1,693
2020-10-16	16,810	18,270	16,660	17,420	1,115,900	1,742
2020-10-15	15,510	15,990	15,400	15,640	353,000	1,564
2020-10-14	15,550	15,790	15,300	15,570	216,300	1,557
2020-10-13	15,880	16,080	15,500	15,740	195,300	1,574
2020-10-12	15,020	15,710	15,000	15,660	247,900	1,566
2020-10-09	14,830	14,890	14,410	14,800	154,000	1,480
2020-10-08	14,630	14,830	14,410	14,830	147,600	1,483
2020-10-07	14,200	14,610	14,060	14,560	100,800	1,456
2020-10-06	14,400	14,480	14,070	14,300	146,400	1,430
2020-10-05	14,150	14,460	13,890	14,400	174,200	1,440
2020-10-02	14,770	15,080	13,630	14,090	262,700	1,409
2020-09-30	14,510	14,730	14,390	14,600	168,300	1,460
2020-09-29	14,260	14,780	14,190	14,720	149,800	1,472
2020-09-28	15,140	15,220	13,890	14,390	390,100	1,439
2020-09-25	14,210	14,890	14,040	14,840	356,800	1,484
2020-09-24	12,900	13,800	12,800	13,600	286,500	1,360
2020-09-23	13,370	13,450	12,870	12,980	301,700	1,298
2020-09-18	12,000	12,790	12,000	12,740	215,200	1,274
2020-09-17	11,560	11,900	11,470	11,750	109,300	1,175
2020-09-16	11,350	11,690	11,270	11,600	110,600	1,160
2020-09-15	11,350	11,380	11,030	11,350	97,200	1,135
2020-09-14	11,450	11,500	11,140	11,230	104,100	1,123
2020-09-11	11,450	11,520	11,110	11,450	135,100	1,145
2020-09-10	12,070	12,200	11,340	11,470	217,100	1,147
2020-09-09	11,990	12,190	11,460	12,020	250,900	1,202
2020-09-08	12,180	12,310	11,950	12,290	81,000	1,229
2020-09-07	12,320	12,510	11,920	12,190	150,700	1,219
2020-09-04	12,050	12,530	12,050	12,300	98,700	1,230
2020-09-03	12,540	12,720	12,110	12,420	110,800	1,242
2020-09-02	12,540	13,050	12,310	12,420	290,600	1,242
2020-09-01	11,660	12,220	11,660	12,090	179,100	1,209
2020-08-31	11,230	11,480	11,120	11,370	107,600	1,137
2020-08-28	11,520	11,560	10,710	10,990	172,800	1,099
2020-08-27	12,080	12,300	11,680	11,710	125,700	1,171
2020-08-26	11,790	12,170	11,660	11,750	109,800	1,175
2020-08-25	11,790	12,040	11,760	11,780	145,400	1,178
2020-08-24	11,500	11,720	11,430	11,640	119,600	1,164
2020-08-21	11,720	11,840	11,380	11,470	105,800	1,147
2020-08-20	11,730	11,820	11,300	11,520	126,500	1,152
2020-08-19	11,680	11,970	11,640	11,920	149,300	1,192
2020-08-18	11,690	11,900	11,470	11,530	131,000	1,153
2020-08-17	11,640	11,970	11,390	11,500	139,200	1,150
2020-08-14	11,460	11,860	11,370	11,780	178,100	1,178
2020-08-13	11,610	11,860	11,440	11,660	160,100	1,166
2020-08-12	12,420	12,540	11,260	11,420	330,600	1,142
2020-08-11	12,460	12,660	12,370	12,600	162,600	1,260
2020-08-07	12,600	12,750	12,490	12,530	136,600	1,253
2020-08-06	12,600	12,820	12,440	12,600	86,700	1,260
2020-08-05	12,660	12,880	12,540	12,590	127,000	1,259
2020-08-04	12,850	13,110	12,470	12,600	246,100	1,260
2020-08-03	12,630	12,830	12,510	12,810	139,400	1,281
2020-07-31	12,550	12,780	12,470	12,670	186,400	1,267
2020-07-30	12,730	13,350	12,590	12,680	237,400	1,268
2020-07-29	12,620	12,910	12,570	12,730	299,900	1,273
2020-07-28	12,600	13,020	12,550	12,920	229,100	1,292
2020-07-27	12,600	13,040	12,550	12,900	288,100	1,290
2020-07-22	12,100	13,110	12,080	13,030	489,300	1,303
2020-07-21	12,110	12,550	11,910	12,400	366,400	1,240
2020-07-20	12,850	12,910	12,130	12,300	434,500	1,230
2020-07-17	12,660	13,730	12,170	13,280	1,205,700	1,328
2020-07-16	10,980	10,980	10,980	10,980	45,900	1,098
2020-07-15	9,340	9,570	9,110	9,480	492,600	948
2020-07-14	9,000	9,350	8,930	9,270	227,900	927
2020-07-13	9,150	9,220	8,960	9,030	164,900	903
2020-07-10	9,000	9,320	8,980	9,130	236,200	913
2020-07-09	9,240	9,410	9,060	9,200	200,000	920
2020-07-08	8,990	9,270	8,850	9,190	163,600	919
2020-07-07	8,730	8,910	8,670	8,910	90,300	891
2020-07-06	8,830	8,990	8,710	8,740	117,300	874
2020-07-03	8,400	8,880	8,390	8,770	136,800	877
2020-07-02	9,070	9,130	8,440	8,650	299,200	865
2020-07-01	9,200	9,300	9,040	9,080	193,500	908
2020-06-30	8,960	9,290	8,820	8,960	171,400	896
2020-06-29	8,820	9,170	8,720	8,960	148,500	896
2020-06-26	9,220	9,340	8,820	8,910	242,000	891
2020-06-25	9,210	9,460	9,210	9,310	132,400	931
2020-06-24	9,380	9,530	9,260	9,380	134,700	938
2020-06-23	9,550	9,550	9,240	9,370	290,500	937
2020-06-22	9,680	9,710	9,400	9,510	190,100	951
2020-06-19	9,600	9,700	9,430	9,680	237,100	968
2020-06-18	9,400	9,590	9,330	9,500	166,000	950
2020-06-17	9,300	9,420	9,220	9,320	213,000	932
2020-06-16	9,270	9,420	9,190	9,290	231,600	929
2020-06-15	9,020	9,290	8,950	9,030	345,800	903
2020-06-12	8,620	9,490	8,500	9,290	423,100	929
2020-06-11	9,080	9,200	9,010	9,080	204,300	908
2020-06-10	8,930	9,230	8,900	9,150	247,300	915
2020-06-09	8,600	9,100	8,480	9,060	405,400	906
2020-06-08	8,430	8,750	8,330	8,710	299,500	871
2020-06-05	8,350	8,400	8,160	8,270	229,900	827
2020-06-04	8,210	8,410	8,050	8,320	332,400	832
2020-06-03	8,040	8,220	7,920	8,110	264,200	811
2020-06-02	7,890	8,070	7,790	7,970	174,500	797
2020-06-01	7,730	8,000	7,660	7,760	246,600	776
2020-05-29	7,150	7,570	7,120	7,570	317,500	757
2020-05-28	7,200	7,270	7,020	7,160	180,700	716
2020-05-27	7,300	7,350	6,970	7,030	144,100	703
2020-05-26	7,220	7,390	7,120	7,210	230,700	721
2020-05-25	6,880	7,120	6,750	7,110	160,600	711
2020-05-22	6,830	6,960	6,730	6,830	152,500	683
2020-05-21	6,950	7,020	6,720	6,910	226,800	691
2020-05-20	6,660	7,120	6,650	7,080	275,100	708
2020-05-19	6,680	6,850	6,610	6,670	184,200	667
2020-05-18	6,280	6,520	6,200	6,480	125,400	648
2020-05-15	6,430	6,500	6,270	6,450	124,300	645
2020-05-14	6,680	6,740	6,340	6,420	216,200	642
2020-05-13	6,750	6,810	6,600	6,810	236,300	681
2020-05-12	6,550	6,930	6,510	6,920	291,400	692
2020-05-11	6,400	6,420	6,250	6,410	94,100	641
2020-05-08	6,390	6,550	6,270	6,320	165,200	632
2020-05-07	6,100	6,430	5,990	6,410	222,300	641
2020-05-01	6,150	6,150	5,980	6,000	131,300	600
2020-04-30	6,500	6,500	6,080	6,150	192,800	615
2020-04-28	6,270	6,470	6,140	6,370	219,100	637
2020-04-27	6,440	6,540	6,150	6,180	169,200	618
2020-04-24	6,200	6,520	6,020	6,340	214,300	634
2020-04-23	6,540	6,660	6,220	6,300	225,700	630
2020-04-22	6,290	6,450	6,000	6,360	197,400	636
2020-04-21	6,790	6,850	6,190	6,420	307,400	642
2020-04-20	6,820	7,010	6,640	6,990	232,700	699
2020-04-17	6,820	6,950	6,640	6,890	350,900	689
2020-04-16	6,730	7,320	6,720	6,850	795,300	685
2020-04-15	6,440	6,440	6,440	6,440	44,800	644
2020-04-14	5,230	5,480	5,170	5,440	249,300	544
2020-04-13	5,140	5,210	5,010	5,120	163,300	512
2020-04-10	5,010	5,100	4,765	5,070	263,200	507
2020-04-09	5,050	5,180	4,930	5,110	217,100	511
2020-04-08	4,650	4,875	4,355	4,835	293,400	483.50
2020-04-07	4,535	4,760	4,480	4,700	316,800	470
2020-04-06	4,125	4,285	4,005	4,255	228,300	425.50
2020-04-03	4,430	4,495	4,155	4,185	228,100	418.50
2020-04-02	4,585	4,635	4,350	4,360	147,100	436
2020-04-01	5,060	5,060	4,535	4,645	242,700	464.50
2020-03-31	4,875	5,290	4,875	5,060	283,700	506
2020-03-30	4,800	5,100	4,180	4,735	401,800	473.50
2020-03-27	5,190	5,310	5,010	5,140	194,900	514
2020-03-26	5,170	5,320	4,830	4,880	248,700	488
2020-03-25	5,400	5,670	5,110	5,580	321,000	558
2020-03-24	4,625	4,985	4,580	4,985	238,000	498.50
2020-03-23	4,115	4,290	3,975	4,285	264,700	428.50
2020-03-19	4,560	4,630	3,775	3,835	367,000	383.50
2020-03-18	4,915	4,980	4,420	4,475	452,800	447.50
2020-03-17	4,780	5,110	4,705	4,985	306,800	498.50
2020-03-16	5,260	5,420	4,945	4,980	282,200	498
2020-03-13	5,120	5,330	4,940	5,170	253,600	517
2020-03-12	5,780	5,900	5,440	5,620	176,400	562
2020-03-11	6,380	6,430	5,960	5,980	176,500	598
2020-03-10	5,860	6,470	5,720	6,330	283,200	633
2020-03-09	6,140	6,250	5,910	5,930	165,700	593
2020-03-06	6,610	6,630	6,360	6,390	118,000	639
2020-03-05	6,730	6,810	6,570	6,600	98,600	660
2020-03-04	6,500	6,740	6,460	6,630	92,300	663
2020-03-03	7,080	7,080	6,550	6,630	189,000	663
2020-03-02	6,440	6,990	6,440	6,780	203,000	678
2020-02-28	6,590	6,700	6,390	6,440	226,100	644
2020-02-27	7,190	7,280	6,910	6,940	118,800	694
2020-02-26	7,410	7,550	7,190	7,360	93,700	736
2020-02-25	7,190	7,500	7,140	7,460	127,800	746
2020-02-21	7,730	7,780	7,550	7,640	82,700	764
2020-02-20	7,920	7,960	7,750	7,880	81,400	788
2020-02-19	7,700	7,880	7,700	7,820	49,700	782
2020-02-18	7,800	7,890	7,590	7,650	66,000	765
2020-02-17	7,810	7,940	7,680	7,800	96,600	780
2020-02-14	8,160	8,230	8,010	8,060	84,800	806
2020-02-13	8,150	8,310	8,140	8,260	90,300	826
2020-02-12	8,180	8,270	8,070	8,130	77,200	813
2020-02-10	8,250	8,350	8,180	8,260	63,300	826
2020-02-07	8,380	8,480	8,180	8,290	106,000	829
2020-02-06	8,100	8,370	7,930	8,370	157,600	837
2020-02-05	8,070	8,180	7,980	8,140	133,900	814
2020-02-04	7,820	7,920	7,790	7,920	64,100	792
2020-02-03	7,510	7,920	7,450	7,890	153,600	789
2020-01-31	7,770	7,930	7,670	7,700	141,200	770
2020-01-30	8,000	8,070	7,630	7,780	202,100	778
2020-01-29	8,150	8,200	7,970	8,100	151,400	810
2020-01-28	7,970	8,160	7,930	8,090	201,100	809
2020-01-27	7,940	8,170	7,770	8,100	294,800	810
2020-01-24	7,930	8,020	7,750	8,020	161,900	802
2020-01-23	7,860	8,150	7,740	7,980	240,500	798
2020-01-22	7,980	8,000	7,780	7,940	144,200	794
2020-01-21	7,770	7,930	7,580	7,910	183,600	791
2020-01-20	7,750	8,080	7,700	7,870	409,800	787
2020-01-17	7,570	7,850	7,520	7,600	360,500	760
2020-01-16	7,100	7,500	7,020	7,420	642,900	742
2020-01-15	6,810	6,810	6,800	6,810	139,300	681
2020-01-14	6,030	6,090	5,710	5,810	220,500	581
2020-01-10	5,750	5,990	5,660	5,970	274,800	597
2020-01-09	5,820	5,820	5,660	5,730	113,800	573
2020-01-08	5,690	5,840	5,610	5,730	124,300	573
2020-01-07	5,720	5,850	5,720	5,750	124,800	575
2020-01-06	5,540	5,690	5,530	5,650	80,100	565

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 [2020年度]

6532 (株)ベイカレントの時系列データ [2020年度]