1,916円
ベイシスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/12/01 | 6,290.0 | 6,340.0 | 5,930.0 | 6,150.0 | 6,150.0 | 80,500 |
| 2021/11/30 | 6,540.0 | 6,600.0 | 6,240.0 | 6,240.0 | 6,240.0 | 95,100 |
| 2021/11/29 | 6,850.0 | 6,920.0 | 6,260.0 | 6,340.0 | 6,340.0 | 197,800 |
| 2021/11/26 | 6,830.0 | 7,100.0 | 6,650.0 | 7,050.0 | 7,050.0 | 104,600 |
| 2021/11/25 | 7,230.0 | 7,340.0 | 6,680.0 | 6,760.0 | 6,760.0 | 101,600 |
| 2021/11/24 | 7,020.0 | 7,320.0 | 6,850.0 | 7,080.0 | 7,080.0 | 113,100 |
| 2021/11/22 | 7,910.0 | 7,910.0 | 6,980.0 | 7,060.0 | 7,060.0 | 236,000 |
| 2021/11/19 | 7,940.0 | 8,100.0 | 7,400.0 | 7,880.0 | 7,880.0 | 126,500 |
| 2021/11/18 | 8,280.0 | 8,480.0 | 7,560.0 | 7,650.0 | 7,650.0 | 155,600 |
| 2021/11/17 | 8,570.0 | 9,400.0 | 7,970.0 | 8,130.0 | 8,130.0 | 338,300 |
| 2021/11/16 | 8,350.0 | 8,680.0 | 8,220.0 | 8,480.0 | 8,480.0 | 201,100 |
| 2021/11/15 | 7,600.0 | 8,750.0 | 7,500.0 | 8,650.0 | 8,650.0 | 430,500 |
| 2021/11/12 | 7,200.0 | 7,250.0 | 6,760.0 | 7,250.0 | 7,250.0 | 240,500 |
| 2021/11/11 | 6,060.0 | 6,260.0 | 5,900.0 | 6,250.0 | 6,250.0 | 59,600 |
| 2021/11/10 | 5,980.0 | 6,100.0 | 5,850.0 | 6,020.0 | 6,020.0 | 17,500 |
| 2021/11/09 | 6,120.0 | 6,170.0 | 5,950.0 | 5,990.0 | 5,990.0 | 24,600 |
| 2021/11/08 | 6,370.0 | 6,370.0 | 5,950.0 | 6,110.0 | 6,110.0 | 37,900 |
| 2021/11/05 | 6,430.0 | 6,440.0 | 6,280.0 | 6,390.0 | 6,390.0 | 25,200 |
| 2021/11/04 | 6,240.0 | 6,450.0 | 6,160.0 | 6,430.0 | 6,430.0 | 38,800 |
| 2021/11/02 | 6,050.0 | 6,200.0 | 5,970.0 | 6,110.0 | 6,110.0 | 22,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ベイシスの取引履歴を振り返りませんか？
ベイシスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
