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) |
|---|---|---|---|---|---|---|
| 2021/02/22 | 21,300.0 | 21,850.0 | 21,120.0 | 21,270.0 | 2,127.0 | 149,100 |
| 2021/02/19 | 20,800.0 | 21,200.0 | 20,600.0 | 20,990.0 | 2,099.0 | 190,600 |
| 2021/02/18 | 21,060.0 | 21,600.0 | 21,020.0 | 21,200.0 | 2,120.0 | 190,400 |
| 2021/02/17 | 20,400.0 | 21,410.0 | 20,260.0 | 21,060.0 | 2,106.0 | 213,900 |
| 2021/02/16 | 20,350.0 | 20,950.0 | 20,310.0 | 20,710.0 | 2,071.0 | 222,500 |
| 2021/02/15 | 19,720.0 | 20,210.0 | 19,280.0 | 20,210.0 | 2,021.0 | 249,500 |
| 2021/02/12 | 18,800.0 | 19,730.0 | 18,660.0 | 19,670.0 | 1,967.0 | 369,100 |
| 2021/02/10 | 18,340.0 | 18,930.0 | 18,250.0 | 18,660.0 | 1,866.0 | 247,600 |
| 2021/02/09 | 17,700.0 | 18,450.0 | 17,600.0 | 18,450.0 | 1,845.0 | 197,100 |
| 2021/02/08 | 17,660.0 | 18,140.0 | 17,440.0 | 17,660.0 | 1,766.0 | 261,700 |
| 2021/02/05 | 17,180.0 | 17,740.0 | 17,110.0 | 17,580.0 | 1,758.0 | 190,300 |
| 2021/02/04 | 16,800.0 | 16,980.0 | 16,550.0 | 16,920.0 | 1,692.0 | 147,800 |
| 2021/02/03 | 16,840.0 | 17,250.0 | 16,650.0 | 17,050.0 | 1,705.0 | 165,100 |
| 2021/02/02 | 16,320.0 | 16,980.0 | 15,880.0 | 16,850.0 | 1,685.0 | 199,100 |
| 2021/02/01 | 15,800.0 | 16,240.0 | 15,540.0 | 16,100.0 | 1,610.0 | 213,900 |
| 2021/01/29 | 16,700.0 | 16,880.0 | 15,720.0 | 15,770.0 | 1,577.0 | 291,600 |
| 2021/01/28 | 16,810.0 | 17,120.0 | 16,420.0 | 16,720.0 | 1,672.0 | 407,600 |
| 2021/01/27 | 17,510.0 | 17,850.0 | 17,020.0 | 17,320.0 | 1,732.0 | 244,500 |
| 2021/01/26 | 18,300.0 | 18,300.0 | 17,380.0 | 17,420.0 | 1,742.0 | 378,900 |
| 2021/01/25 | 19,100.0 | 19,100.0 | 18,360.0 | 18,560.0 | 1,856.0 | 175,100 |
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。
