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
2020/11/27 16,650.0 17,240.0 16,350.0 17,070.0 417,400
2020/11/26 16,110.0 16,870.0 16,100.0 16,790.0 225,500
2020/11/25 15,940.0 16,280.0 15,420.0 16,240.0 324,400
2020/11/24 15,430.0 16,000.0 15,170.0 15,990.0 255,500
2020/11/20 15,200.0 15,380.0 15,030.0 15,190.0 109,900
2020/11/19 14,870.0 15,250.0 14,820.0 15,250.0 151,100
2020/11/18 15,120.0 15,620.0 14,960.0 15,220.0 234,700
2020/11/17 16,780.0 16,790.0 15,270.0 15,340.0 323,200
2020/11/16 17,100.0 17,400.0 16,510.0 16,910.0 173,100
2020/11/13 16,280.0 17,090.0 16,230.0 17,000.0 293,000
2020/11/12 15,900.0 16,480.0 15,780.0 16,350.0 204,700
2020/11/11 15,200.0 15,800.0 15,030.0 15,500.0 210,300
2020/11/10 16,640.0 16,790.0 15,680.0 15,790.0 368,900
2020/11/09 16,480.0 17,160.0 16,320.0 17,040.0 301,800
2020/11/06 16,240.0 16,640.0 15,810.0 16,190.0 317,100
2020/11/05 15,070.0 16,000.0 14,510.0 15,840.0 319,800
2020/11/04 14,890.0 15,120.0 14,350.0 15,070.0 281,300
2020/11/02 13,960.0 14,700.0 13,710.0 14,140.0 288,600
2020/10/30 14,390.0 14,490.0 13,360.0 13,510.0 244,200
2020/10/29 14,800.0 14,950.0 14,170.0 14,340.0 169,500
2020/10/28 15,120.0 15,370.0 14,720.0 14,970.0 207,600
2020/10/27 14,660.0 15,490.0 14,300.0 15,220.0 298,300
2020/10/26 15,930.0 16,110.0 14,970.0 15,010.0 252,900
2020/10/23 16,050.0 16,250.0 15,550.0 15,930.0 321,600
2020/10/22 17,210.0 17,280.0 16,250.0 16,450.0 372,100
2020/10/21 17,380.0 17,400.0 16,900.0 17,280.0 244,700
2020/10/20 17,030.0 17,210.0 16,300.0 17,140.0 262,700
2020/10/19 17,020.0 17,590.0 16,820.0 16,930.0 352,600
2020/10/16 16,810.0 18,270.0 16,660.0 17,420.0 1,115,900
2020/10/15 15,510.0 15,990.0 15,400.0 15,640.0 353,000
2020/10/14 15,550.0 15,790.0 15,300.0 15,570.0 216,300
2020/10/13 15,880.0 16,080.0 15,500.0 15,740.0 195,300
2020/10/12 15,020.0 15,710.0 15,000.0 15,660.0 247,900
2020/10/09 14,830.0 14,890.0 14,410.0 14,800.0 154,000
2020/10/08 14,630.0 14,830.0 14,410.0 14,830.0 147,600
2020/10/07 14,200.0 14,610.0 14,060.0 14,560.0 100,800
2020/10/06 14,400.0 14,480.0 14,070.0 14,300.0 146,400
2020/10/05 14,150.0 14,460.0 13,890.0 14,400.0 174,200
2020/10/02 14,770.0 15,080.0 13,630.0 14,090.0 262,700
2020/10/01 14,600.0 14,600.0 14,600.0 14,600.0 -
2020/09/30 14,510.0 14,730.0 14,390.0 14,600.0 168,300
2020/09/29 14,260.0 14,780.0 14,190.0 14,720.0 149,800
2020/09/28 15,140.0 15,220.0 13,890.0 14,390.0 390,100
2020/09/25 14,210.0 14,890.0 14,040.0 14,840.0 356,800
2020/09/24 12,900.0 13,800.0 12,800.0 13,600.0 286,500
2020/09/23 13,370.0 13,450.0 12,870.0 12,980.0 301,700
2020/09/18 12,000.0 12,790.0 12,000.0 12,740.0 215,200
2020/09/17 11,560.0 11,900.0 11,470.0 11,750.0 109,300
2020/09/16 11,350.0 11,690.0 11,270.0 11,600.0 110,600
2020/09/15 11,350.0 11,380.0 11,030.0 11,350.0 97,200