457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) |
|---|---|---|---|---|---|---|
| 2020/08/07 | 7,000.0 | 7,260.0 | 6,960.0 | 7,210.0 | 1,442.0 | 545,100 |
| 2020/08/06 | 7,410.0 | 7,450.0 | 6,970.0 | 7,050.0 | 1,410.0 | 694,800 |
| 2020/08/05 | 7,250.0 | 7,430.0 | 6,950.0 | 7,300.0 | 1,460.0 | 970,900 |
| 2020/08/04 | 7,230.0 | 7,620.0 | 6,810.0 | 7,000.0 | 1,400.0 | 1,491,200 |
| 2020/08/03 | 6,640.0 | 7,330.0 | 6,490.0 | 7,090.0 | 1,418.0 | 1,496,800 |
| 2020/07/31 | 6,190.0 | 6,480.0 | 6,060.0 | 6,480.0 | 1,296.0 | 1,126,100 |
| 2020/07/30 | 5,980.0 | 6,400.0 | 5,910.0 | 6,090.0 | 1,218.0 | 1,478,100 |
| 2020/07/29 | 5,840.0 | 5,870.0 | 5,650.0 | 5,710.0 | 1,142.0 | 678,700 |
| 2020/07/28 | 5,830.0 | 6,160.0 | 5,780.0 | 5,940.0 | 1,188.0 | 863,200 |
| 2020/07/27 | 5,880.0 | 5,940.0 | 5,660.0 | 5,730.0 | 1,146.0 | 603,500 |
| 2020/07/22 | 5,720.0 | 6,010.0 | 5,670.0 | 5,910.0 | 1,182.0 | 1,269,000 |
| 2020/07/21 | 5,890.0 | 6,080.0 | 5,600.0 | 5,920.0 | 1,184.0 | 1,526,100 |
| 2020/07/20 | 5,660.0 | 5,800.0 | 5,400.0 | 5,460.0 | 1,092.0 | 847,100 |
| 2020/07/17 | 5,280.0 | 5,720.0 | 5,050.0 | 5,720.0 | 1,144.0 | 1,048,900 |
| 2020/07/16 | 5,400.0 | 5,600.0 | 5,140.0 | 5,270.0 | 1,054.0 | 803,300 |
| 2020/07/15 | 5,570.0 | 5,830.0 | 5,400.0 | 5,760.0 | 1,152.0 | 775,300 |
| 2020/07/14 | 6,400.0 | 6,410.0 | 5,510.0 | 5,660.0 | 1,132.0 | 1,793,500 |
| 2020/07/13 | 6,390.0 | 6,740.0 | 6,310.0 | 6,460.0 | 1,292.0 | 761,000 |
| 2020/07/10 | 6,250.0 | 6,670.0 | 6,190.0 | 6,530.0 | 1,306.0 | 1,116,500 |
| 2020/07/09 | 5,800.0 | 6,470.0 | 5,620.0 | 6,150.0 | 1,230.0 | 1,389,500 |
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。
