448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) |
|---|---|---|---|---|---|---|
| 2020/08/25 | 9,600.0 | 9,610.0 | 9,180.0 | 9,400.0 | 1,880.0 | 1,124,600 |
| 2020/08/24 | 10,000.0 | 10,190.0 | 9,270.0 | 9,680.0 | 1,936.0 | 2,453,000 |
| 2020/08/21 | 9,100.0 | 10,040.0 | 8,980.0 | 9,860.0 | 1,972.0 | 3,054,000 |
| 2020/08/20 | 9,020.0 | 9,260.0 | 8,640.0 | 8,790.0 | 1,758.0 | 1,075,800 |
| 2020/08/19 | 8,840.0 | 9,410.0 | 8,710.0 | 9,140.0 | 1,828.0 | 1,802,100 |
| 2020/08/18 | 9,570.0 | 9,660.0 | 8,210.0 | 8,630.0 | 1,726.0 | 3,167,600 |
| 2020/08/17 | 7,570.0 | 8,670.0 | 7,530.0 | 8,670.0 | 1,734.0 | 2,756,300 |
| 2020/08/14 | 6,770.0 | 7,350.0 | 6,740.0 | 7,170.0 | 1,434.0 | 984,300 |
| 2020/08/13 | 6,780.0 | 7,040.0 | 6,620.0 | 6,950.0 | 1,390.0 | 610,500 |
| 2020/08/12 | 6,900.0 | 6,980.0 | 6,440.0 | 6,550.0 | 1,310.0 | 915,100 |
| 2020/08/11 | 7,060.0 | 7,090.0 | 6,850.0 | 7,000.0 | 1,400.0 | 585,100 |
| 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 |
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。
