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) |
|---|---|---|---|---|---|---|
| 2021/04/02 | 1,842.0 | 1,843.0 | 1,717.0 | 1,740.0 | 1,740.0 | 5,346,200 |
| 2021/04/01 | 1,680.0 | 1,767.0 | 1,665.0 | 1,762.0 | 1,762.0 | 5,394,900 |
| 2021/03/31 | 1,538.0 | 1,649.0 | 1,532.0 | 1,593.0 | 1,593.0 | 3,209,300 |
| 2021/03/30 | 1,634.0 | 1,650.0 | 1,517.0 | 1,523.0 | 1,523.0 | 2,357,400 |
| 2021/03/29 | 8,510.0 | 8,700.0 | 8,040.0 | 8,080.0 | 1,616.0 | 855,700 |
| 2021/03/26 | 8,040.0 | 8,680.0 | 7,960.0 | 8,630.0 | 1,726.0 | 828,600 |
| 2021/03/25 | 8,050.0 | 8,100.0 | 7,550.0 | 7,850.0 | 1,570.0 | 946,300 |
| 2021/03/24 | 8,240.0 | 8,500.0 | 8,050.0 | 8,100.0 | 1,620.0 | 640,100 |
| 2021/03/23 | 8,660.0 | 8,790.0 | 8,370.0 | 8,400.0 | 1,680.0 | 799,400 |
| 2021/03/22 | 8,940.0 | 8,970.0 | 8,430.0 | 8,450.0 | 1,690.0 | 957,300 |
| 2021/03/19 | 9,350.0 | 9,390.0 | 8,930.0 | 8,970.0 | 1,794.0 | 1,209,300 |
| 2021/03/18 | 9,910.0 | 9,940.0 | 9,500.0 | 9,580.0 | 1,916.0 | 731,800 |
| 2021/03/17 | 9,820.0 | 10,090.0 | 9,650.0 | 9,760.0 | 1,952.0 | 722,000 |
| 2021/03/16 | 9,520.0 | 9,810.0 | 9,340.0 | 9,760.0 | 1,952.0 | 757,300 |
| 2021/03/15 | 10,270.0 | 10,370.0 | 9,450.0 | 9,460.0 | 1,892.0 | 995,100 |
| 2021/03/12 | 9,890.0 | 10,350.0 | 9,670.0 | 10,180.0 | 2,036.0 | 921,200 |
| 2021/03/11 | 9,270.0 | 9,700.0 | 9,140.0 | 9,650.0 | 1,930.0 | 912,500 |
| 2021/03/10 | 9,880.0 | 9,960.0 | 9,100.0 | 9,420.0 | 1,884.0 | 1,193,300 |
| 2021/03/09 | 9,390.0 | 9,730.0 | 8,770.0 | 9,580.0 | 1,916.0 | 1,891,100 |
| 2021/03/08 | 10,550.0 | 10,770.0 | 9,620.0 | 9,690.0 | 1,938.0 | 1,260,200 |
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。
