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) |
|---|---|---|---|---|---|---|
| 2020/12/04 | 8,120.0 | 8,460.0 | 7,700.0 | 8,370.0 | 1,674.0 | 2,047,500 |
| 2020/12/03 | 8,940.0 | 8,950.0 | 8,210.0 | 8,280.0 | 1,656.0 | 1,920,500 |
| 2020/12/02 | 9,610.0 | 9,640.0 | 8,980.0 | 9,030.0 | 1,806.0 | 1,342,600 |
| 2020/12/01 | 9,750.0 | 10,020.0 | 9,400.0 | 9,430.0 | 1,886.0 | 1,503,400 |
| 2020/11/30 | 9,000.0 | 9,600.0 | 8,950.0 | 9,590.0 | 1,918.0 | 1,549,100 |
| 2020/11/27 | 9,400.0 | 9,450.0 | 8,890.0 | 8,990.0 | 1,798.0 | 1,162,800 |
| 2020/11/26 | 9,800.0 | 9,900.0 | 9,310.0 | 9,360.0 | 1,872.0 | 1,237,100 |
| 2020/11/25 | 9,710.0 | 10,070.0 | 9,220.0 | 9,500.0 | 1,900.0 | 2,187,200 |
| 2020/11/24 | 9,130.0 | 9,900.0 | 8,900.0 | 9,580.0 | 1,916.0 | 2,713,400 |
| 2020/11/20 | 10,240.0 | 10,250.0 | 8,890.0 | 8,980.0 | 1,796.0 | 2,532,300 |
| 2020/11/19 | 9,770.0 | 9,910.0 | 8,910.0 | 9,910.0 | 1,982.0 | 2,269,700 |
| 2020/11/18 | 10,070.0 | 10,490.0 | 9,650.0 | 9,910.0 | 1,982.0 | 1,325,500 |
| 2020/11/17 | 10,600.0 | 10,850.0 | 9,780.0 | 9,920.0 | 1,984.0 | 1,873,800 |
| 2020/11/16 | 12,070.0 | 12,110.0 | 10,910.0 | 11,000.0 | 2,200.0 | 2,609,600 |
| 2020/11/13 | 11,380.0 | 12,940.0 | 11,370.0 | 12,340.0 | 2,468.0 | 2,771,100 |
| 2020/11/12 | 10,940.0 | 11,210.0 | 10,580.0 | 11,040.0 | 2,208.0 | 1,353,400 |
| 2020/11/11 | 9,970.0 | 10,470.0 | 9,540.0 | 10,280.0 | 2,056.0 | 2,333,500 |
| 2020/11/10 | 10,100.0 | 11,580.0 | 10,030.0 | 10,860.0 | 2,172.0 | 1,971,700 |
| 2020/11/09 | 12,630.0 | 12,820.0 | 12,180.0 | 12,540.0 | 2,508.0 | 736,300 |
| 2020/11/06 | 13,500.0 | 13,510.0 | 12,220.0 | 12,490.0 | 2,498.0 | 1,487,000 |
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。
