448円
ＢＡＳＥ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) |
|---|---|---|---|---|---|---|
| 2020/12/17 | 9,220.0 | 9,890.0 | 9,070.0 | 9,890.0 | 1,978.0 | 2,150,500 |
| 2020/12/16 | 8,750.0 | 9,130.0 | 8,620.0 | 8,870.0 | 1,774.0 | 1,364,500 |
| 2020/12/15 | 8,680.0 | 8,930.0 | 8,420.0 | 8,510.0 | 1,702.0 | 1,147,000 |
| 2020/12/14 | 8,930.0 | 9,000.0 | 8,380.0 | 8,500.0 | 1,700.0 | 1,399,700 |
| 2020/12/11 | 8,800.0 | 9,690.0 | 8,630.0 | 9,070.0 | 1,814.0 | 2,879,500 |
| 2020/12/10 | 8,140.0 | 8,770.0 | 8,050.0 | 8,460.0 | 1,692.0 | 1,867,500 |
| 2020/12/09 | 8,070.0 | 8,200.0 | 7,890.0 | 8,140.0 | 1,628.0 | 714,300 |
| 2020/12/08 | 7,530.0 | 7,990.0 | 7,450.0 | 7,930.0 | 1,586.0 | 1,168,000 |
| 2020/12/07 | 8,010.0 | 8,070.0 | 7,700.0 | 7,760.0 | 1,552.0 | 1,356,700 |
| 2020/12/04 | 8,120.0 | 8,460.0 | 7,700.0 | 8,370.0 | 1,674.0 | 2,047,500 |
| 2020/12/03 | 8,940.0 | 8,950.0 | 8,210.0 | 8,280.0 | 1,656.0 | 1,920,500 |
| 2020/12/02 | 9,610.0 | 9,640.0 | 8,980.0 | 9,030.0 | 1,806.0 | 1,342,600 |
| 2020/12/01 | 9,750.0 | 10,020.0 | 9,400.0 | 9,430.0 | 1,886.0 | 1,503,400 |
| 2020/11/30 | 9,000.0 | 9,600.0 | 8,950.0 | 9,590.0 | 1,918.0 | 1,549,100 |
| 2020/11/27 | 9,400.0 | 9,450.0 | 8,890.0 | 8,990.0 | 1,798.0 | 1,162,800 |
| 2020/11/26 | 9,800.0 | 9,900.0 | 9,310.0 | 9,360.0 | 1,872.0 | 1,237,100 |
| 2020/11/25 | 9,710.0 | 10,070.0 | 9,220.0 | 9,500.0 | 1,900.0 | 2,187,200 |
| 2020/11/24 | 9,130.0 | 9,900.0 | 8,900.0 | 9,580.0 | 1,916.0 | 2,713,400 |
| 2020/11/20 | 10,240.0 | 10,250.0 | 8,890.0 | 8,980.0 | 1,796.0 | 2,532,300 |
| 2020/11/19 | 9,770.0 | 9,910.0 | 8,910.0 | 9,910.0 | 1,982.0 | 2,269,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ＢＡＳＥの取引履歴を振り返りませんか？
ＢＡＳＥ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。
