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
2020/09/25 14,210.0 14,500.0 14,040.0 14,500.0 177,500
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
2020/09/14 11,450.0 11,500.0 11,140.0 11,230.0 104,100
2020/09/11 11,450.0 11,520.0 11,110.0 11,450.0 135,100
2020/09/10 12,070.0 12,200.0 11,340.0 11,470.0 217,100
2020/09/09 11,990.0 12,190.0 11,460.0 12,020.0 250,900
2020/09/08 12,180.0 12,310.0 11,950.0 12,290.0 81,000
2020/09/07 12,320.0 12,510.0 11,920.0 12,190.0 150,700
2020/09/04 12,050.0 12,530.0 12,050.0 12,300.0 98,700
2020/09/03 12,540.0 12,720.0 12,110.0 12,420.0 110,800
2020/09/02 12,540.0 13,050.0 12,310.0 12,420.0 290,600
2020/09/01 11,660.0 12,220.0 11,660.0 12,090.0 179,100
2020/08/31 11,230.0 11,480.0 11,120.0 11,370.0 107,600
2020/08/28 11,520.0 11,560.0 10,710.0 10,990.0 172,800
2020/08/27 12,080.0 12,300.0 11,680.0 11,710.0 125,700
2020/08/26 11,790.0 12,170.0 11,660.0 11,750.0 109,800
2020/08/25 11,790.0 12,040.0 11,760.0 11,780.0 145,400
2020/08/24 11,500.0 11,720.0 11,430.0 11,640.0 119,600
2020/08/21 11,720.0 11,840.0 11,380.0 11,470.0 105,800
2020/08/20 11,730.0 11,820.0 11,300.0 11,520.0 126,500
2020/08/19 11,680.0 11,970.0 11,640.0 11,920.0 149,300
2020/08/18 11,690.0 11,900.0 11,470.0 11,530.0 131,000
2020/08/17 11,640.0 11,970.0 11,390.0 11,500.0 139,200
2020/08/14 11,460.0 11,860.0 11,370.0 11,780.0 178,100
2020/08/13 11,610.0 11,860.0 11,440.0 11,660.0 160,100
2020/08/12 12,420.0 12,540.0 11,260.0 11,420.0 330,600
2020/08/11 12,460.0 12,660.0 12,370.0 12,600.0 162,600
2020/08/07 12,600.0 12,750.0 12,490.0 12,530.0 136,600
2020/08/06 12,600.0 12,820.0 12,440.0 12,600.0 86,700
2020/08/05 12,660.0 12,880.0 12,540.0 12,590.0 127,000
2020/08/04 12,850.0 13,110.0 12,470.0 12,600.0 246,100
2020/08/03 12,630.0 12,830.0 12,510.0 12,810.0 139,400
2020/07/31 12,550.0 12,780.0 12,470.0 12,670.0 186,400
2020/07/30 12,730.0 13,350.0 12,590.0 12,680.0 237,400
2020/07/29 12,620.0 12,910.0 12,570.0 12,730.0 299,900
2020/07/28 12,600.0 13,020.0 12,550.0 12,920.0 229,100
2020/07/27 12,600.0 13,040.0 12,550.0 12,900.0 288,100
2020/07/22 12,100.0 13,110.0 12,080.0 13,030.0 489,300
2020/07/21 12,110.0 12,550.0 11,910.0 12,400.0 366,400
2020/07/20 12,850.0 12,910.0 12,130.0 12,300.0 434,500
2020/07/17 12,660.0 13,730.0 12,170.0 13,280.0 1,205,700
2020/07/16 10,980.0 10,980.0 10,980.0 10,980.0 45,900
2020/07/15 9,340.0 9,570.0 9,110.0 9,480.0 492,600
2020/07/14 9,000.0 9,350.0 8,930.0 9,270.0 227,900
2020/07/13 9,150.0 9,220.0 8,960.0 9,030.0 164,900