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) |
|---|---|---|---|---|---|---|
| 2020/10/20 | 14,320.0 | 14,420.0 | 13,800.0 | 14,160.0 | 2,832.0 | 1,333,100 |
| 2020/10/19 | 14,110.0 | 15,050.0 | 13,570.0 | 14,620.0 | 2,924.0 | 1,419,900 |
| 2020/10/16 | 14,150.0 | 14,330.0 | 13,170.0 | 13,810.0 | 2,762.0 | 1,215,800 |
| 2020/10/15 | 14,140.0 | 14,800.0 | 14,110.0 | 14,260.0 | 2,852.0 | 855,500 |
| 2020/10/14 | 13,800.0 | 14,710.0 | 13,720.0 | 14,540.0 | 2,908.0 | 1,256,100 |
| 2020/10/13 | 14,500.0 | 14,810.0 | 13,880.0 | 13,880.0 | 2,776.0 | 1,025,300 |
| 2020/10/12 | 14,600.0 | 14,790.0 | 13,500.0 | 14,440.0 | 2,888.0 | 2,254,300 |
| 2020/10/09 | 15,530.0 | 16,450.0 | 14,310.0 | 15,120.0 | 3,024.0 | 3,446,900 |
| 2020/10/08 | 14,550.0 | 17,240.0 | 13,860.0 | 15,930.0 | 3,186.0 | 4,384,200 |
| 2020/10/07 | 13,700.0 | 14,300.0 | 12,960.0 | 14,250.0 | 2,850.0 | 2,209,200 |
| 2020/10/06 | 13,200.0 | 14,400.0 | 12,840.0 | 13,300.0 | 2,660.0 | 1,694,100 |
| 2020/10/05 | 11,790.0 | 12,610.0 | 11,680.0 | 12,600.0 | 2,520.0 | 1,628,600 |
| 2020/10/02 | 11,400.0 | 11,710.0 | 11,200.0 | 11,540.0 | 2,308.0 | 1,245,900 |
| 2020/09/30 | 11,550.0 | 11,890.0 | 10,740.0 | 11,000.0 | 2,200.0 | 1,232,200 |
| 2020/09/29 | 10,740.0 | 11,700.0 | 10,730.0 | 11,550.0 | 2,310.0 | 943,900 |
| 2020/09/28 | 11,940.0 | 12,190.0 | 10,640.0 | 10,950.0 | 2,190.0 | 1,412,900 |
| 2020/09/25 | 11,220.0 | 11,790.0 | 10,900.0 | 11,460.0 | 2,292.0 | 2,253,100 |
| 2020/09/24 | 11,030.0 | 12,420.0 | 11,030.0 | 11,750.0 | 2,350.0 | 2,633,700 |
| 2020/09/23 | 10,860.0 | 11,530.0 | 10,750.0 | 11,360.0 | 2,272.0 | 1,223,100 |
| 2020/09/18 | 11,100.0 | 11,210.0 | 10,450.0 | 10,710.0 | 2,142.0 | 1,524,300 |
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。
