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) |
|---|---|---|---|---|---|---|
| 2021/03/23 | 24,600.0 | 25,830.0 | 24,600.0 | 24,940.0 | 2,494.0 | 274,700 |
| 2021/03/22 | 26,170.0 | 26,650.0 | 24,130.0 | 24,600.0 | 2,460.0 | 410,700 |
| 2021/03/19 | 24,600.0 | 26,360.0 | 24,360.0 | 26,090.0 | 2,609.0 | 563,500 |
| 2021/03/18 | 23,990.0 | 25,200.0 | 23,430.0 | 25,200.0 | 2,520.0 | 285,100 |
| 2021/03/17 | 24,530.0 | 24,600.0 | 23,720.0 | 23,850.0 | 2,385.0 | 183,700 |
| 2021/03/16 | 24,330.0 | 25,090.0 | 24,080.0 | 24,520.0 | 2,452.0 | 159,900 |
| 2021/03/15 | 24,200.0 | 24,670.0 | 23,730.0 | 24,340.0 | 2,434.0 | 162,500 |
| 2021/03/12 | 22,910.0 | 24,340.0 | 22,680.0 | 24,240.0 | 2,424.0 | 219,200 |
| 2021/03/11 | 23,520.0 | 23,740.0 | 22,260.0 | 23,250.0 | 2,325.0 | 256,500 |
| 2021/03/10 | 23,310.0 | 23,750.0 | 22,970.0 | 23,510.0 | 2,351.0 | 194,800 |
| 2021/03/09 | 21,890.0 | 23,270.0 | 21,590.0 | 23,170.0 | 2,317.0 | 277,600 |
| 2021/03/08 | 22,200.0 | 22,780.0 | 21,750.0 | 21,920.0 | 2,192.0 | 223,600 |
| 2021/03/05 | 21,680.0 | 21,930.0 | 21,220.0 | 21,800.0 | 2,180.0 | 166,800 |
| 2021/03/04 | 20,680.0 | 21,700.0 | 20,480.0 | 21,650.0 | 2,165.0 | 142,200 |
| 2021/03/03 | 21,660.0 | 22,000.0 | 20,700.0 | 21,060.0 | 2,106.0 | 187,500 |
| 2021/03/02 | 22,400.0 | 23,010.0 | 21,350.0 | 21,660.0 | 2,166.0 | 246,300 |
| 2021/03/01 | 21,800.0 | 22,280.0 | 21,450.0 | 21,900.0 | 2,190.0 | 153,400 |
| 2021/02/26 | 21,070.0 | 22,000.0 | 20,810.0 | 21,440.0 | 2,144.0 | 276,600 |
| 2021/02/25 | 20,880.0 | 22,500.0 | 20,840.0 | 22,000.0 | 2,200.0 | 315,700 |
| 2021/02/24 | 20,920.0 | 21,170.0 | 19,900.0 | 20,100.0 | 2,010.0 | 341,500 |
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。
