462円
ＢＡＳＥ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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 1,110.0 | 1,125.0 | 1,070.0 | 1,096.0 | 1,096.0 | 7,417,800 |
| 2021/09/29 | 1,067.0 | 1,077.0 | 1,038.0 | 1,052.0 | 1,052.0 | 3,537,100 |
| 2021/09/28 | 1,145.0 | 1,168.0 | 1,100.0 | 1,106.0 | 1,106.0 | 2,882,100 |
| 2021/09/27 | 1,163.0 | 1,184.0 | 1,131.0 | 1,136.0 | 1,136.0 | 3,161,900 |
| 2021/09/24 | 1,150.0 | 1,154.0 | 1,100.0 | 1,152.0 | 1,152.0 | 5,202,000 |
| 2021/09/22 | 1,146.0 | 1,154.0 | 1,110.0 | 1,113.0 | 1,113.0 | 4,293,100 |
| 2021/09/21 | 1,132.0 | 1,165.0 | 1,107.0 | 1,153.0 | 1,153.0 | 5,156,200 |
| 2021/09/17 | 1,171.0 | 1,214.0 | 1,161.0 | 1,214.0 | 1,214.0 | 4,853,400 |
| 2021/09/16 | 1,256.0 | 1,270.0 | 1,185.0 | 1,201.0 | 1,201.0 | 4,872,000 |
| 2021/09/15 | 1,282.0 | 1,283.0 | 1,222.0 | 1,273.0 | 1,273.0 | 5,694,300 |
| 2021/09/14 | 1,366.0 | 1,366.0 | 1,272.0 | 1,305.0 | 1,305.0 | 6,774,000 |
| 2021/09/13 | 1,454.0 | 1,493.0 | 1,340.0 | 1,362.0 | 1,362.0 | 10,988,900 |
| 2021/09/10 | 1,187.0 | 1,403.0 | 1,160.0 | 1,382.0 | 1,382.0 | 15,754,300 |
| 2021/09/09 | 1,170.0 | 1,173.0 | 1,116.0 | 1,121.0 | 1,121.0 | 2,968,300 |
| 2021/09/08 | 1,186.0 | 1,199.0 | 1,154.0 | 1,188.0 | 1,188.0 | 2,506,400 |
| 2021/09/07 | 1,187.0 | 1,233.0 | 1,175.0 | 1,194.0 | 1,194.0 | 2,693,600 |
| 2021/09/06 | 1,221.0 | 1,226.0 | 1,153.0 | 1,179.0 | 1,179.0 | 3,723,900 |
| 2021/09/03 | 1,099.0 | 1,161.0 | 1,094.0 | 1,161.0 | 1,161.0 | 4,846,100 |
| 2021/09/02 | 1,149.0 | 1,155.0 | 1,075.0 | 1,081.0 | 1,081.0 | 3,329,100 |
| 2021/09/01 | 1,163.0 | 1,176.0 | 1,122.0 | 1,154.0 | 1,154.0 | 3,299,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ＢＡＳＥの取引履歴を振り返りませんか？
ＢＡＳＥ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。
