7,568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) |
|---|---|---|---|---|---|---|
| 2021/04/20 | 30,500.0 | 31,450.0 | 30,050.0 | 31,250.0 | 3,125.0 | 190,700 |
| 2021/04/19 | 30,500.0 | 31,700.0 | 30,500.0 | 31,200.0 | 3,120.0 | 303,500 |
| 2021/04/16 | 28,370.0 | 30,650.0 | 28,370.0 | 29,990.0 | 2,999.0 | 407,400 |
| 2021/04/15 | 25,020.0 | 28,700.0 | 25,020.0 | 28,360.0 | 2,836.0 | 632,600 |
| 2021/04/14 | 25,700.0 | 25,700.0 | 24,880.0 | 25,010.0 | 2,501.0 | 234,100 |
| 2021/04/13 | 26,660.0 | 26,790.0 | 25,640.0 | 26,040.0 | 2,604.0 | 154,200 |
| 2021/04/12 | 26,920.0 | 27,230.0 | 26,560.0 | 26,640.0 | 2,664.0 | 124,000 |
| 2021/04/09 | 26,410.0 | 27,180.0 | 26,400.0 | 26,420.0 | 2,642.0 | 178,900 |
| 2021/04/08 | 25,550.0 | 26,800.0 | 25,160.0 | 26,290.0 | 2,629.0 | 227,300 |
| 2021/04/07 | 25,370.0 | 25,600.0 | 24,510.0 | 25,600.0 | 2,560.0 | 189,500 |
| 2021/04/06 | 25,680.0 | 25,920.0 | 25,260.0 | 25,530.0 | 2,553.0 | 89,700 |
| 2021/04/05 | 26,200.0 | 26,370.0 | 25,360.0 | 25,500.0 | 2,550.0 | 97,200 |
| 2021/04/02 | 25,450.0 | 26,130.0 | 25,380.0 | 25,930.0 | 2,593.0 | 90,600 |
| 2021/04/01 | 25,750.0 | 25,750.0 | 25,060.0 | 25,290.0 | 2,529.0 | 97,900 |
| 2021/03/31 | 25,070.0 | 25,580.0 | 24,940.0 | 25,250.0 | 2,525.0 | 93,100 |
| 2021/03/30 | 25,430.0 | 26,350.0 | 25,170.0 | 25,500.0 | 2,550.0 | 176,100 |
| 2021/03/29 | 25,600.0 | 25,790.0 | 24,900.0 | 25,310.0 | 2,531.0 | 128,800 |
| 2021/03/26 | 25,300.0 | 25,610.0 | 25,150.0 | 25,430.0 | 2,543.0 | 103,400 |
| 2021/03/25 | 24,100.0 | 24,950.0 | 23,710.0 | 24,820.0 | 2,482.0 | 114,800 |
| 2021/03/24 | 24,440.0 | 24,730.0 | 23,940.0 | 24,400.0 | 2,440.0 | 150,500 |
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。
