7,584円
ベイカレント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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 5,470.0 | 5,490.0 | 5,420.0 | 5,460.0 | 5,460.0 | 951,400 |
| 2023/02/02 | 5,500.0 | 5,530.0 | 5,400.0 | 5,420.0 | 5,420.0 | 1,328,400 |
| 2023/02/01 | 5,650.0 | 5,730.0 | 5,500.0 | 5,500.0 | 5,500.0 | 1,472,100 |
| 2023/01/31 | 5,540.0 | 5,600.0 | 5,430.0 | 5,470.0 | 5,470.0 | 1,151,700 |
| 2023/01/30 | 5,590.0 | 5,690.0 | 5,540.0 | 5,640.0 | 5,640.0 | 1,254,100 |
| 2023/01/27 | 5,590.0 | 5,650.0 | 5,470.0 | 5,530.0 | 5,530.0 | 1,163,300 |
| 2023/01/26 | 5,550.0 | 5,670.0 | 5,470.0 | 5,590.0 | 5,590.0 | 1,417,100 |
| 2023/01/25 | 5,620.0 | 5,660.0 | 5,510.0 | 5,530.0 | 5,530.0 | 1,877,600 |
| 2023/01/24 | 5,800.0 | 5,800.0 | 5,620.0 | 5,710.0 | 5,710.0 | 1,528,000 |
| 2023/01/23 | 5,570.0 | 5,780.0 | 5,490.0 | 5,720.0 | 5,720.0 | 1,981,900 |
| 2023/01/20 | 5,620.0 | 5,650.0 | 5,500.0 | 5,550.0 | 5,550.0 | 2,631,200 |
| 2023/01/19 | 5,650.0 | 5,830.0 | 5,580.0 | 5,810.0 | 5,810.0 | 3,340,500 |
| 2023/01/18 | 5,460.0 | 5,590.0 | 5,290.0 | 5,470.0 | 5,470.0 | 4,436,000 |
| 2023/01/17 | 5,130.0 | 5,520.0 | 5,090.0 | 5,460.0 | 5,460.0 | 4,795,800 |
| 2023/01/16 | 4,745.0 | 5,180.0 | 4,725.0 | 5,130.0 | 5,130.0 | 4,701,800 |
| 2023/01/13 | 4,400.0 | 4,480.0 | 4,325.0 | 4,475.0 | 4,475.0 | 1,267,900 |
| 2023/01/12 | 4,410.0 | 4,435.0 | 4,320.0 | 4,390.0 | 4,390.0 | 1,153,700 |
| 2023/01/11 | 4,415.0 | 4,495.0 | 4,375.0 | 4,470.0 | 4,470.0 | 1,076,300 |
| 2023/01/10 | 4,250.0 | 4,330.0 | 4,240.0 | 4,275.0 | 4,275.0 | 1,386,600 |
| 2023/01/06 | 4,020.0 | 4,105.0 | 4,010.0 | 4,050.0 | 4,050.0 | 702,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ベイカレントの取引履歴を振り返りませんか？
ベイカレント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。
