7,318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) |
|---|---|---|---|---|---|---|
| 2021/05/07 | 31,850.0 | 33,100.0 | 31,750.0 | 33,050.0 | 3,305.0 | 249,600 |
| 2021/05/06 | 29,490.0 | 31,550.0 | 29,450.0 | 31,400.0 | 3,140.0 | 245,700 |
| 2021/04/30 | 29,600.0 | 30,200.0 | 29,020.0 | 29,850.0 | 2,985.0 | 134,800 |
| 2021/04/28 | 28,760.0 | 29,890.0 | 28,630.0 | 29,540.0 | 2,954.0 | 270,300 |
| 2021/04/27 | 31,050.0 | 31,300.0 | 29,320.0 | 29,320.0 | 2,932.0 | 261,600 |
| 2021/04/26 | 31,050.0 | 31,300.0 | 30,300.0 | 31,000.0 | 3,100.0 | 120,500 |
| 2021/04/23 | 30,950.0 | 31,250.0 | 30,550.0 | 30,800.0 | 3,080.0 | 104,900 |
| 2021/04/22 | 32,000.0 | 32,250.0 | 30,850.0 | 31,300.0 | 3,130.0 | 175,700 |
| 2021/04/21 | 31,250.0 | 32,750.0 | 30,500.0 | 31,050.0 | 3,105.0 | 285,000 |
| 2021/04/20 | 30,500.0 | 31,450.0 | 30,050.0 | 31,250.0 | 3,125.0 | 190,700 |
| 2021/04/19 | 30,500.0 | 31,700.0 | 30,500.0 | 31,200.0 | 3,120.0 | 303,500 |
| 2021/04/16 | 28,370.0 | 30,650.0 | 28,370.0 | 29,990.0 | 2,999.0 | 407,400 |
| 2021/04/15 | 25,020.0 | 28,700.0 | 25,020.0 | 28,360.0 | 2,836.0 | 632,600 |
| 2021/04/14 | 25,700.0 | 25,700.0 | 24,880.0 | 25,010.0 | 2,501.0 | 234,100 |
| 2021/04/13 | 26,660.0 | 26,790.0 | 25,640.0 | 26,040.0 | 2,604.0 | 154,200 |
| 2021/04/12 | 26,920.0 | 27,230.0 | 26,560.0 | 26,640.0 | 2,664.0 | 124,000 |
| 2021/04/09 | 26,410.0 | 27,180.0 | 26,400.0 | 26,420.0 | 2,642.0 | 178,900 |
| 2021/04/08 | 25,550.0 | 26,800.0 | 25,160.0 | 26,290.0 | 2,629.0 | 227,300 |
| 2021/04/07 | 25,370.0 | 25,600.0 | 24,510.0 | 25,600.0 | 2,560.0 | 189,500 |
| 2021/04/06 | 25,680.0 | 25,920.0 | 25,260.0 | 25,530.0 | 2,553.0 | 89,700 |
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。
