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) |
|---|---|---|---|---|---|---|
| 2021/02/04 | 16,800.0 | 16,980.0 | 16,550.0 | 16,920.0 | 1,692.0 | 147,800 |
| 2021/02/03 | 16,840.0 | 17,250.0 | 16,650.0 | 17,050.0 | 1,705.0 | 165,100 |
| 2021/02/02 | 16,320.0 | 16,980.0 | 15,880.0 | 16,850.0 | 1,685.0 | 199,100 |
| 2021/02/01 | 15,800.0 | 16,240.0 | 15,540.0 | 16,100.0 | 1,610.0 | 213,900 |
| 2021/01/29 | 16,700.0 | 16,880.0 | 15,720.0 | 15,770.0 | 1,577.0 | 291,600 |
| 2021/01/28 | 16,810.0 | 17,120.0 | 16,420.0 | 16,720.0 | 1,672.0 | 407,600 |
| 2021/01/27 | 17,510.0 | 17,850.0 | 17,020.0 | 17,320.0 | 1,732.0 | 244,500 |
| 2021/01/26 | 18,300.0 | 18,300.0 | 17,380.0 | 17,420.0 | 1,742.0 | 378,900 |
| 2021/01/25 | 19,100.0 | 19,100.0 | 18,360.0 | 18,560.0 | 1,856.0 | 175,100 |
| 2021/01/22 | 19,150.0 | 19,690.0 | 18,890.0 | 18,980.0 | 1,898.0 | 249,500 |
| 2021/01/21 | 18,800.0 | 19,350.0 | 18,720.0 | 19,300.0 | 1,930.0 | 237,400 |
| 2021/01/20 | 18,890.0 | 19,250.0 | 18,570.0 | 18,680.0 | 1,868.0 | 236,500 |
| 2021/01/19 | 18,320.0 | 18,830.0 | 17,770.0 | 18,830.0 | 1,883.0 | 311,600 |
| 2021/01/18 | 17,490.0 | 18,320.0 | 17,210.0 | 18,100.0 | 1,810.0 | 223,600 |
| 2021/01/15 | 18,230.0 | 18,530.0 | 17,620.0 | 17,670.0 | 1,767.0 | 461,800 |
| 2021/01/14 | 18,190.0 | 18,680.0 | 18,180.0 | 18,530.0 | 1,853.0 | 299,500 |
| 2021/01/13 | 18,000.0 | 18,470.0 | 17,930.0 | 18,410.0 | 1,841.0 | 188,800 |
| 2021/01/12 | 18,410.0 | 18,430.0 | 17,910.0 | 18,050.0 | 1,805.0 | 163,400 |
| 2021/01/08 | 18,870.0 | 19,080.0 | 18,160.0 | 18,360.0 | 1,836.0 | 171,300 |
| 2021/01/07 | 18,520.0 | 18,990.0 | 18,480.0 | 18,610.0 | 1,861.0 | 129,800 |
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。
