7,439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) |
|---|---|---|---|---|---|---|
| 2020/10/05 | 14,150.0 | 14,460.0 | 13,890.0 | 14,400.0 | 1,440.0 | 174,200 |
| 2020/10/02 | 14,770.0 | 15,080.0 | 13,630.0 | 14,090.0 | 1,409.0 | 262,700 |
| 2020/09/30 | 14,510.0 | 14,730.0 | 14,390.0 | 14,600.0 | 1,460.0 | 168,300 |
| 2020/09/29 | 14,260.0 | 14,780.0 | 14,190.0 | 14,720.0 | 1,472.0 | 149,800 |
| 2020/09/28 | 15,140.0 | 15,220.0 | 13,890.0 | 14,390.0 | 1,439.0 | 390,100 |
| 2020/09/25 | 14,210.0 | 14,890.0 | 14,040.0 | 14,840.0 | 1,484.0 | 356,800 |
| 2020/09/24 | 12,900.0 | 13,800.0 | 12,800.0 | 13,600.0 | 1,360.0 | 286,500 |
| 2020/09/23 | 13,370.0 | 13,450.0 | 12,870.0 | 12,980.0 | 1,298.0 | 301,700 |
| 2020/09/18 | 12,000.0 | 12,790.0 | 12,000.0 | 12,740.0 | 1,274.0 | 215,200 |
| 2020/09/17 | 11,560.0 | 11,900.0 | 11,470.0 | 11,750.0 | 1,175.0 | 109,300 |
| 2020/09/16 | 11,350.0 | 11,690.0 | 11,270.0 | 11,600.0 | 1,160.0 | 110,600 |
| 2020/09/15 | 11,350.0 | 11,380.0 | 11,030.0 | 11,350.0 | 1,135.0 | 97,200 |
| 2020/09/14 | 11,450.0 | 11,500.0 | 11,140.0 | 11,230.0 | 1,123.0 | 104,100 |
| 2020/09/11 | 11,450.0 | 11,520.0 | 11,110.0 | 11,450.0 | 1,145.0 | 135,100 |
| 2020/09/10 | 12,070.0 | 12,200.0 | 11,340.0 | 11,470.0 | 1,147.0 | 217,100 |
| 2020/09/09 | 11,990.0 | 12,190.0 | 11,460.0 | 12,020.0 | 1,202.0 | 250,900 |
| 2020/09/08 | 12,180.0 | 12,310.0 | 11,950.0 | 12,290.0 | 1,229.0 | 81,000 |
| 2020/09/07 | 12,320.0 | 12,510.0 | 11,920.0 | 12,190.0 | 1,219.0 | 150,700 |
| 2020/09/04 | 12,050.0 | 12,530.0 | 12,050.0 | 12,300.0 | 1,230.0 | 98,700 |
| 2020/09/03 | 12,540.0 | 12,720.0 | 12,110.0 | 12,420.0 | 1,242.0 | 110,800 |
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。
