ベースフード
2936グロース/食料品/BASE FOOD,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 327.0 | 335.0 | 326.0 | 332.0 | -2.0 | -0.60% | 32,500 |
| 2026-03-12 | 336.0 | 340.0 | 330.0 | 334.0 | -6.0 | -1.76% | 28,200 |
| 2026-03-11 | 339.0 | 341.0 | 335.0 | 340.0 | +2.0 | +0.59% | 32,500 |
| 2026-03-10 | 334.0 | 338.0 | 330.0 | 338.0 | +10.0 | +3.05% | 25,400 |
| 2026-03-09 | 332.0 | 333.0 | 322.0 | 328.0 | -7.0 | -2.09% | 51,800 |
| 2026-03-06 | 327.0 | 335.0 | 326.0 | 335.0 | +6.0 | +1.82% | 14,200 |
| 2026-03-05 | 335.0 | 340.0 | 325.0 | 329.0 | -1.0 | -0.30% | 79,800 |
| 2026-03-04 | 338.0 | 338.0 | 325.0 | 330.0 | -10.0 | -2.94% | 85,500 |
| 2026-03-03 | 357.0 | 357.0 | 340.0 | 340.0 | -17.0 | -4.76% | 74,200 |
| 2026-03-02 | 362.0 | 381.0 | 352.0 | 357.0 | -8.0 | -2.19% | 198,000 |
| 2026-02-27 | 367.0 | 370.0 | 361.0 | 365.0 | +4.0 | +1.11% | 40,500 |
| 2026-02-26 | 359.0 | 376.0 | 359.0 | 361.0 | 0.0 | 0.00% | 142,100 |
| 2026-02-25 | 370.0 | 370.0 | 359.0 | 361.0 | -3.0 | -0.82% | 58,000 |
| 2026-02-24 | 367.0 | 370.0 | 362.0 | 364.0 | -4.0 | -1.09% | 114,700 |
| 2026-02-20 | 375.0 | 375.0 | 366.0 | 368.0 | 0.0 | 0.00% | 21,200 |
| 2026-02-19 | 372.0 | 375.0 | 368.0 | 368.0 | -2.0 | -0.54% | 40,800 |
| 2026-02-18 | 386.0 | 386.0 | 369.0 | 370.0 | -15.0 | -3.90% | 55,800 |
| 2026-02-17 | 375.0 | 386.0 | 374.0 | 385.0 | +13.0 | +3.49% | 77,000 |
| 2026-02-16 | 368.0 | 395.0 | 368.0 | 372.0 | +5.0 | +1.36% | 201,700 |
| 2026-02-13 | 357.0 | 370.0 | 352.0 | 367.0 | +8.0 | +2.23% | 90,300 |
| 2026-02-12 | 359.0 | 362.0 | 358.0 | 359.0 | 0.0 | 0.00% | 28,200 |
| 2026-02-10 | 358.0 | 366.0 | 358.0 | 359.0 | +4.0 | +1.13% | 42,900 |
| 2026-02-09 | 369.0 | 369.0 | 352.0 | 355.0 | -6.0 | -1.66% | 72,200 |
| 2026-02-06 | 369.0 | 371.0 | 359.0 | 361.0 | -9.0 | -2.43% | 63,600 |
| 2026-02-05 | 370.0 | 375.0 | 363.0 | 370.0 | +4.0 | +1.09% | 29,500 |
| 2026-02-04 | 370.0 | 373.0 | 365.0 | 366.0 | -6.0 | -1.61% | 47,600 |
| 2026-02-03 | 366.0 | 379.0 | 366.0 | 372.0 | +7.0 | +1.92% | 44,200 |
| 2026-02-02 | 375.0 | 381.0 | 363.0 | 365.0 | -9.0 | -2.41% | 63,300 |
| 2026-01-30 | 371.0 | 380.0 | 363.0 | 374.0 | +3.0 | +0.81% | 101,500 |
| 2026-01-29 | 388.0 | 391.0 | 363.0 | 371.0 | -23.0 | -5.84% | 192,700 |
| 2026-01-28 | 426.0 | 430.0 | 392.0 | 394.0 | -44.0 | -10.05% | 291,500 |
| 2026-01-27 | 438.0 | 446.0 | 430.0 | 438.0 | +11.0 | +2.58% | 213,500 |
| 2026-01-26 | 405.0 | 428.0 | 404.0 | 427.0 | +22.0 | +5.43% | 275,900 |
| 2026-01-23 | 400.0 | 410.0 | 399.0 | 405.0 | +2.0 | +0.50% | 122,400 |
| 2026-01-22 | 405.0 | 420.0 | 391.0 | 403.0 | +4.0 | +1.00% | 205,200 |
| 2026-01-21 | 394.0 | 419.0 | 387.0 | 399.0 | -3.0 | -0.75% | 452,800 |
| 2026-01-20 | 370.0 | 414.0 | 367.0 | 402.0 | +37.0 | +10.14% | 913,800 |
| 2026-01-19 | 369.0 | 373.0 | 361.0 | 365.0 | +14.0 | +3.99% | 226,500 |
| 2026-01-16 | 364.0 | 367.0 | 351.0 | 351.0 | -12.0 | -3.31% | 126,200 |
| 2026-01-15 | 335.0 | 363.0 | 335.0 | 363.0 | +15.0 | +4.31% | 446,800 |
| 2026-01-14 | 340.0 | 350.0 | 338.0 | 348.0 | +8.0 | +2.35% | 131,800 |
| 2026-01-13 | 331.0 | 360.0 | 329.0 | 340.0 | +13.0 | +3.98% | 163,200 |
| 2026-01-09 | 331.0 | 331.0 | 325.0 | 327.0 | -1.0 | -0.30% | 70,400 |
| 2026-01-08 | 345.0 | 345.0 | 328.0 | 328.0 | -17.0 | -4.93% | 112,700 |
| 2026-01-07 | 331.0 | 346.0 | 327.0 | 345.0 | +11.0 | +3.29% | 151,500 |
| 2026-01-06 | 320.0 | 336.0 | 318.0 | 334.0 | +14.0 | +4.38% | 101,400 |
| 2026-01-05 | 320.0 | 320.0 | 315.0 | 320.0 | +10.0 | +3.23% | 58,900 |
| 2025-12-30 | 313.0 | 315.0 | 310.0 | 310.0 | -3.0 | -0.96% | 44,800 |
| 2025-12-29 | 312.0 | 318.0 | 310.0 | 313.0 | +3.0 | +0.97% | 85,000 |
| 2025-12-26 | 315.0 | 317.0 | 307.0 | 310.0 | -3.0 | -0.96% | 125,300 |
| 2025-12-25 | 308.0 | 314.0 | 305.0 | 313.0 | +10.0 | +3.30% | 114,400 |
| 2025-12-24 | 308.0 | 320.0 | 303.0 | 303.0 | -4.0 | -1.30% | 165,000 |
| 2025-12-23 | 300.0 | 310.0 | 300.0 | 307.0 | +9.0 | +3.02% | 184,200 |
| 2025-12-22 | 304.0 | 305.0 | 295.0 | 298.0 | -8.0 | -2.61% | 182,400 |
| 2025-12-19 | 309.0 | 309.0 | 303.0 | 306.0 | 0.0 | 0.00% | 112,200 |
| 2025-12-18 | 308.0 | 310.0 | 295.0 | 306.0 | -5.0 | -1.61% | 3,043,100 |
| 2025-12-17 | 313.0 | 315.0 | 311.0 | 311.0 | -8.0 | -2.51% | 83,500 |
| 2025-12-16 | 319.0 | 319.0 | 315.0 | 319.0 | +1.0 | +0.31% | 70,100 |
| 2025-12-15 | 320.0 | 322.0 | 317.0 | 318.0 | -3.0 | -0.93% | 74,800 |
| 2025-12-12 | 321.0 | 325.0 | 320.0 | 321.0 | -1.0 | -0.31% | 44,800 |
| 2025-12-11 | 328.0 | 329.0 | 322.0 | 322.0 | -3.0 | -0.92% | 47,300 |
| 2025-12-10 | 328.0 | 331.0 | 323.0 | 325.0 | -1.0 | -0.31% | 64,900 |
| 2025-12-09 | 330.0 | 330.0 | 325.0 | 326.0 | +1.0 | +0.31% | 82,000 |
| 2025-12-08 | 330.0 | 330.0 | 325.0 | 325.0 | -3.0 | -0.91% | 74,500 |
| 2025-12-05 | 331.0 | 334.0 | 328.0 | 328.0 | -6.0 | -1.80% | 39,300 |
| 2025-12-04 | 330.0 | 337.0 | 330.0 | 334.0 | +4.0 | +1.21% | 42,900 |
| 2025-12-03 | 329.0 | 341.0 | 327.0 | 330.0 | +2.0 | +0.61% | 102,800 |
| 2025-12-02 | 330.0 | 330.0 | 327.0 | 328.0 | -2.0 | -0.61% | 44,500 |
| 2025-12-01 | 338.0 | 338.0 | 329.0 | 330.0 | -8.0 | -2.37% | 53,600 |
| 2025-11-28 | 333.0 | 340.0 | 333.0 | 338.0 | +5.0 | +1.50% | 30,300 |
| 2025-11-27 | 330.0 | 334.0 | 330.0 | 333.0 | +3.0 | +0.91% | 48,900 |
| 2025-11-26 | 328.0 | 332.0 | 328.0 | 330.0 | +2.0 | +0.61% | 51,600 |
| 2025-11-25 | 335.0 | 337.0 | 326.0 | 328.0 | -4.0 | -1.20% | 458,300 |
| 2025-11-21 | 333.0 | 337.0 | 331.0 | 332.0 | -1.0 | -0.30% | 38,900 |
| 2025-11-20 | 335.0 | 338.0 | 331.0 | 333.0 | -1.0 | -0.30% | 69,400 |
| 2025-11-19 | 335.0 | 337.0 | 331.0 | 334.0 | -2.0 | -0.60% | 56,500 |
| 2025-11-18 | 340.0 | 346.0 | 336.0 | 336.0 | -6.0 | -1.75% | 108,200 |
| 2025-11-17 | 350.0 | 351.0 | 342.0 | 342.0 | -8.0 | -2.29% | 94,300 |
| 2025-11-14 | 346.0 | 357.0 | 346.0 | 350.0 | +3.0 | +0.86% | 63,200 |
| 2025-11-13 | 354.0 | 354.0 | 347.0 | 347.0 | -5.0 | -1.42% | 52,700 |
| 2025-11-12 | 342.0 | 353.0 | 342.0 | 352.0 | +9.0 | +2.62% | 71,600 |
| 2025-11-11 | 348.0 | 348.0 | 340.0 | 343.0 | -2.0 | -0.58% | 57,800 |
| 2025-11-10 | 344.0 | 345.0 | 340.0 | 345.0 | +4.0 | +1.17% | 54,500 |
| 2025-11-07 | 343.0 | 344.0 | 337.0 | 341.0 | -3.0 | -0.87% | 45,000 |
| 2025-11-06 | 341.0 | 346.0 | 339.0 | 344.0 | +4.0 | +1.18% | 56,000 |
| 2025-11-05 | 339.0 | 340.0 | 330.0 | 340.0 | 0.0 | 0.00% | 78,700 |
| 2025-11-04 | 345.0 | 345.0 | 339.0 | 340.0 | -6.0 | -1.73% | 81,500 |
| 2025-10-31 | 344.0 | 347.0 | 341.0 | 346.0 | +2.0 | +0.58% | 60,700 |
| 2025-10-30 | 346.0 | 346.0 | 341.0 | 344.0 | +2.0 | +0.58% | 68,500 |
| 2025-10-29 | 351.0 | 351.0 | 342.0 | 342.0 | -5.0 | -1.44% | 106,900 |
| 2025-10-28 | 364.0 | 364.0 | 346.0 | 347.0 | -17.0 | -4.67% | 197,100 |
| 2025-10-27 | 350.0 | 364.0 | 348.0 | 364.0 | +22.0 | +6.43% | 282,700 |
| 2025-10-24 | 345.0 | 353.0 | 340.0 | 342.0 | -3.0 | -0.87% | 186,600 |
| 2025-10-23 | 344.0 | 352.0 | 342.0 | 345.0 | +1.0 | +0.29% | 159,100 |
| 2025-10-22 | 347.0 | 349.0 | 338.0 | 344.0 | -3.0 | -0.86% | 390,400 |
| 2025-10-21 | 344.0 | 349.0 | 340.0 | 347.0 | +11.0 | +3.27% | 231,800 |
| 2025-10-20 | 335.0 | 339.0 | 327.0 | 336.0 | +17.0 | +5.33% | 428,400 |
| 2025-10-17 | 351.0 | 351.0 | 316.0 | 319.0 | -24.0 | -7.00% | 669,700 |
| 2025-10-16 | 369.0 | 370.0 | 342.0 | 343.0 | -26.0 | -7.05% | 542,400 |
| 2025-10-15 | 380.0 | 385.0 | 361.0 | 369.0 | -61.0 | -14.19% | 736,500 |
| 2025-10-14 | 432.0 | 436.0 | 419.0 | 430.0 | -7.0 | -1.60% | 318,400 |
| 2025-10-10 | 454.0 | 454.0 | 435.0 | 437.0 | -20.0 | -4.38% | 190,900 |
| 2025-10-09 | 451.0 | 460.0 | 447.0 | 457.0 | +8.0 | +1.78% | 81,000 |
| 2025-10-08 | 442.0 | 450.0 | 440.0 | 449.0 | +7.0 | +1.58% | 78,000 |
| 2025-10-07 | 447.0 | 447.0 | 441.0 | 442.0 | -7.0 | -1.56% | 67,500 |
| 2025-10-06 | 452.0 | 452.0 | 444.0 | 449.0 | -3.0 | -0.66% | 72,000 |
| 2025-10-03 | 456.0 | 458.0 | 452.0 | 452.0 | -3.0 | -0.66% | 47,400 |
| 2025-10-02 | 455.0 | 459.0 | 448.0 | 455.0 | +4.0 | +0.89% | 105,000 |
| 2025-10-01 | 484.0 | 484.0 | 446.0 | 451.0 | -34.0 | -7.01% | 236,500 |
| 2025-09-30 | 484.0 | 488.0 | 479.0 | 485.0 | +9.0 | +1.89% | 63,700 |
| 2025-09-29 | 495.0 | 500.0 | 476.0 | 476.0 | -13.0 | -2.66% | 120,700 |
| 2025-09-26 | 468.0 | 495.0 | 466.0 | 489.0 | +21.0 | +4.49% | 182,200 |
| 2025-09-25 | 471.0 | 477.0 | 467.0 | 468.0 | -3.0 | -0.64% | 98,900 |
| 2025-09-24 | 472.0 | 485.0 | 471.0 | 471.0 | +1.0 | +0.21% | 132,800 |
| 2025-09-22 | 458.0 | 472.0 | 457.0 | 470.0 | +14.0 | +3.07% | 92,200 |
| 2025-09-19 | 454.0 | 458.0 | 446.0 | 456.0 | +3.0 | +0.66% | 64,500 |
| 2025-09-18 | 454.0 | 461.0 | 452.0 | 453.0 | 0.0 | 0.00% | 40,500 |
| 2025-09-17 | 459.0 | 462.0 | 450.0 | 453.0 | 0.0 | 0.00% | 60,100 |
| 2025-09-16 | 450.0 | 456.0 | 442.0 | 453.0 | +5.0 | +1.12% | 86,200 |
| 2025-09-12 | 453.0 | 453.0 | 445.0 | 448.0 | — | — | 69,900 |
直近120営業日分を表示