ベイカレント・コンサルティング(6532) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/18 35,400.0 35,450.0 34,200.0 34,550.0 182,700
2021/06/17 37,000.0 37,000.0 34,800.0 35,400.0 307,700
2021/06/16 37,000.0 37,700.0 36,800.0 37,450.0 157,600
2021/06/15 36,500.0 38,200.0 36,300.0 37,450.0 184,600
2021/06/14 36,600.0 36,700.0 36,000.0 36,600.0 66,800
2021/06/11 36,600.0 37,400.0 36,350.0 36,500.0 131,500
2021/06/10 36,600.0 37,500.0 36,450.0 36,600.0 130,200
2021/06/09 37,550.0 37,600.0 36,050.0 36,600.0 150,300
2021/06/08 38,250.0 39,350.0 37,250.0 37,500.0 371,800
2021/06/07 36,500.0 37,950.0 36,500.0 37,800.0 248,800
2021/06/04 36,750.0 37,100.0 35,400.0 36,400.0 295,100
2021/06/03 36,100.0 36,500.0 35,100.0 36,500.0 228,600
2021/06/02 34,000.0 36,150.0 33,550.0 35,300.0 311,700
2021/06/01 33,450.0 33,750.0 33,050.0 33,750.0 82,700
2021/05/31 33,500.0 33,900.0 32,900.0 33,400.0 134,900
2021/05/28 32,700.0 33,250.0 32,450.0 33,200.0 131,500
2021/05/27 32,600.0 32,850.0 32,100.0 32,350.0 153,100
2021/05/26 32,800.0 33,250.0 32,350.0 32,550.0 94,200
2021/05/25 32,950.0 33,300.0 32,150.0 32,800.0 138,700
2021/05/24 33,700.0 33,800.0 31,750.0 32,450.0 260,800
2021/05/21 32,450.0 33,400.0 32,450.0 33,400.0 137,300
2021/05/20 33,050.0 33,050.0 32,300.0 32,300.0 90,400
2021/05/19 31,900.0 33,250.0 31,800.0 32,800.0 158,000
2021/05/18 32,600.0 33,300.0 32,200.0 32,250.0 243,700
2021/05/17 33,800.0 34,100.0 31,400.0 32,150.0 243,900
2021/05/14 33,300.0 34,800.0 32,550.0 33,350.0 335,100
2021/05/13 33,750.0 34,350.0 32,800.0 32,950.0 240,000
2021/05/12 34,250.0 34,750.0 33,600.0 34,300.0 308,300
2021/05/11 33,850.0 34,300.0 33,500.0 33,950.0 289,800
2021/05/10 33,400.0 34,150.0 33,050.0 34,000.0 242,400
2021/05/07 31,850.0 33,100.0 31,750.0 33,050.0 249,600
2021/05/06 29,490.0 31,550.0 29,450.0 31,400.0 245,700
2021/04/30 29,600.0 30,200.0 29,020.0 29,850.0 134,800
2021/04/28 28,760.0 29,890.0 28,630.0 29,540.0 270,300
2021/04/27 31,050.0 31,300.0 29,320.0 29,320.0 261,600
2021/04/26 31,050.0 31,300.0 30,300.0 31,000.0 120,500
2021/04/23 30,950.0 31,250.0 30,550.0 30,800.0 104,900
2021/04/22 32,000.0 32,250.0 30,850.0 31,300.0 175,700
2021/04/21 31,250.0 32,750.0 30,500.0 31,050.0 285,000
2021/04/20 30,500.0 31,450.0 30,050.0 31,250.0 190,700
2021/04/19 30,500.0 31,700.0 30,500.0 31,200.0 303,500
2021/04/16 28,370.0 30,650.0 28,370.0 29,990.0 407,400
2021/04/15 25,020.0 28,700.0 25,020.0 28,360.0 632,600
2021/04/14 25,700.0 25,700.0 24,880.0 25,010.0 234,100
2021/04/13 26,660.0 26,790.0 25,640.0 26,040.0 154,200
2021/04/12 26,920.0 27,230.0 26,560.0 26,640.0 124,000
2021/04/09 26,410.0 27,180.0 26,400.0 26,420.0 178,900
2021/04/08 25,550.0 26,800.0 25,160.0 26,290.0 227,300
2021/04/07 25,370.0 25,600.0 24,510.0 25,600.0 189,500
2021/04/06 25,680.0 25,920.0 25,260.0 25,530.0 89,700