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) |
|---|---|---|---|---|---|---|
| 2021/08/04 | 8,400.0 | 8,600.0 | 7,950.0 | 8,090.0 | 8,090.0 | 694,000 |
| 2021/08/03 | 7,450.0 | 8,670.0 | 7,250.0 | 8,150.0 | 8,150.0 | 1,116,100 |
| 2021/08/02 | 7,340.0 | 7,750.0 | 6,840.0 | 7,600.0 | 7,600.0 | 429,800 |
| 2021/07/30 | 7,700.0 | 7,900.0 | 7,100.0 | 7,220.0 | 7,220.0 | 273,300 |
| 2021/07/29 | 7,900.0 | 8,100.0 | 7,500.0 | 7,850.0 | 7,850.0 | 389,700 |
| 2021/07/28 | 8,130.0 | 8,330.0 | 7,710.0 | 7,750.0 | 7,750.0 | 499,100 |
| 2021/07/27 | 8,210.0 | 8,800.0 | 8,210.0 | 8,580.0 | 8,580.0 | 949,700 |
| 2021/07/26 | 9,350.0 | 9,470.0 | 8,210.0 | 8,210.0 | 8,210.0 | 687,500 |
| 2021/07/21 | 10,440.0 | 10,700.0 | 8,900.0 | 9,200.0 | 9,200.0 | 2,100,900 |
| 2021/07/20 | 10,320.0 | 10,960.0 | 9,530.0 | 9,880.0 | 9,880.0 | 2,042,100 |
| 2021/07/19 | 10,540.0 | 11,510.0 | 9,590.0 | 10,020.0 | 10,020.0 | 2,154,200 |
| 2021/07/16 | 9,430.0 | 10,840.0 | 9,150.0 | 10,840.0 | 10,840.0 | 2,632,700 |
| 2021/07/15 | 8,580.0 | 9,450.0 | 8,530.0 | 9,340.0 | 9,340.0 | 1,698,300 |
| 2021/07/14 | 9,070.0 | 9,970.0 | 8,200.0 | 8,480.0 | 8,480.0 | 2,845,600 |
| 2021/07/13 | 7,820.0 | 9,070.0 | 7,410.0 | 9,070.0 | 9,070.0 | 2,206,800 |
| 2021/07/12 | 6,630.0 | 7,570.0 | 6,630.0 | 7,570.0 | 7,570.0 | 737,700 |
| 2021/07/09 | 6,040.0 | 6,950.0 | 5,890.0 | 6,570.0 | 6,570.0 | 531,700 |
| 2021/07/08 | 6,130.0 | 6,390.0 | 5,900.0 | 6,140.0 | 6,140.0 | 218,500 |
| 2021/07/07 | 5,730.0 | 6,290.0 | 5,700.0 | 5,930.0 | 5,930.0 | 245,500 |
| 2021/07/06 | 6,100.0 | 6,490.0 | 5,650.0 | 5,790.0 | 5,790.0 | 294,100 |
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。
