7,568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) |
|---|---|---|---|---|---|---|
| 2021/01/22 | 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 |
| 2021/01/06 | 18,680.0 | 19,150.0 | 18,410.0 | 18,420.0 | 1,842.0 | 167,700 |
| 2021/01/05 | 18,720.0 | 19,430.0 | 18,410.0 | 18,630.0 | 1,863.0 | 301,200 |
| 2021/01/04 | 18,300.0 | 18,770.0 | 17,570.0 | 18,770.0 | 1,877.0 | 262,800 |
| 2020/12/30 | 17,310.0 | 18,370.0 | 17,270.0 | 18,090.0 | 1,809.0 | 308,600 |
| 2020/12/29 | 16,500.0 | 17,580.0 | 16,420.0 | 17,570.0 | 1,757.0 | 274,200 |
| 2020/12/28 | 16,500.0 | 16,820.0 | 16,300.0 | 16,420.0 | 1,642.0 | 89,000 |
| 2020/12/25 | 16,800.0 | 16,800.0 | 16,390.0 | 16,530.0 | 1,653.0 | 66,200 |
| 2020/12/24 | 16,630.0 | 16,980.0 | 16,440.0 | 16,790.0 | 1,679.0 | 115,600 |
| 2020/12/23 | 16,090.0 | 16,630.0 | 15,910.0 | 16,630.0 | 1,663.0 | 148,800 |
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。
