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) |
|---|---|---|---|---|---|---|
| 2020/07/27 | 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 |
| 2020/07/08 | 5,800.0 | 5,830.0 | 5,530.0 | 5,620.0 | 1,124.0 | 561,100 |
| 2020/07/07 | 5,810.0 | 6,200.0 | 5,660.0 | 5,870.0 | 1,174.0 | 895,200 |
| 2020/07/06 | 5,430.0 | 6,030.0 | 5,310.0 | 5,950.0 | 1,190.0 | 1,131,300 |
| 2020/07/03 | 4,885.0 | 5,460.0 | 4,760.0 | 5,430.0 | 1,086.0 | 857,700 |
| 2020/07/02 | 5,060.0 | 5,300.0 | 4,640.0 | 4,885.0 | 977.0 | 1,050,600 |
| 2020/07/01 | 4,600.0 | 5,030.0 | 4,575.0 | 4,850.0 | 970.0 | 738,600 |
| 2020/06/30 | 4,660.0 | 4,730.0 | 4,240.0 | 4,530.0 | 906.0 | 340,000 |
| 2020/06/29 | 4,655.0 | 4,705.0 | 4,405.0 | 4,520.0 | 904.0 | 521,700 |
| 2020/06/26 | 5,050.0 | 5,050.0 | 4,560.0 | 4,765.0 | 953.0 | 667,200 |
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。
