KabuInsight

ベイシス

4068
グロース/情報･通信業/Basis Corporation
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
2026-03-131,745.01,765.01,745.01,765.0-5.0-0.28%700
2026-03-121,770.01,770.01,769.01,770.0-1.0-0.06%1,600
2026-03-111,782.01,782.01,770.01,771.0-13.0-0.73%600
2026-03-101,736.01,793.01,736.01,784.0+48.0+2.76%900
2026-03-091,728.01,768.01,728.01,736.0-35.0-1.98%1,400
2026-03-061,744.01,784.01,744.01,771.0-13.0-0.73%1,000
2026-03-051,735.01,784.01,735.01,784.0+49.0+2.82%1,400
2026-03-041,777.01,777.01,721.01,735.0-51.0-2.86%4,400
2026-03-031,791.01,819.01,786.01,786.0-2.0-0.11%2,700
2026-03-021,820.01,820.01,788.01,788.0-6.0-0.33%1,900
2026-02-271,798.01,854.01,790.01,794.0-4.0-0.22%3,600
2026-02-261,797.01,801.01,789.01,798.0+1.0+0.06%2,000
2026-02-251,790.01,797.01,790.01,797.0+4.0+0.22%900
2026-02-241,793.01,794.01,793.01,793.0+3.0+0.17%1,100
2026-02-201,800.01,800.01,790.01,790.0-9.0-0.50%2,000
2026-02-191,800.01,800.01,792.01,799.0+9.0+0.50%1,300
2026-02-181,799.01,803.01,790.01,790.0-8.0-0.44%2,000
2026-02-171,785.01,800.01,785.01,798.0+13.0+0.73%2,300
2026-02-161,799.01,799.01,785.01,785.0-5.0-0.28%5,100
2026-02-131,846.01,846.01,787.01,790.0+4.0+0.22%5,900
2026-02-121,783.01,799.01,783.01,786.0-23.0-1.27%2,900
2026-02-101,788.01,809.01,788.01,809.0-2.0-0.11%1,900
2026-02-091,790.01,830.01,790.01,811.0+21.0+1.17%4,600
2026-02-061,815.01,830.01,787.01,790.00.00.00%3,100
2026-02-051,790.01,790.01,790.01,790.0+16.0+0.90%400
2026-02-041,773.01,774.01,773.01,774.0+1.0+0.06%1,000
2026-02-031,775.01,775.01,770.01,773.0-2.0-0.11%900
2026-02-021,770.01,775.01,764.01,775.0+5.0+0.28%600
2026-01-301,777.01,777.01,770.01,770.0+8.0+0.45%300
2026-01-291,790.01,814.01,762.01,762.0-14.0-0.79%1,900
2026-01-281,776.01,777.01,776.01,776.0+5.0+0.28%400
2026-01-271,763.01,789.01,762.01,771.0+8.0+0.45%700
2026-01-261,762.01,780.01,762.01,763.0-9.0-0.51%1,800
2026-01-231,772.01,772.01,772.01,772.00.00.00%300
2026-01-221,784.01,797.01,772.01,772.0-22.0-1.23%500
2026-01-211,794.01,794.01,770.01,794.0-2.0-0.11%900
2026-01-201,775.01,800.01,764.01,796.0+33.0+1.87%3,500
2026-01-191,761.01,764.01,736.01,763.0+3.0+0.17%3,100
2026-01-161,743.01,781.01,743.01,760.00.00.00%900
2026-01-151,743.01,760.01,742.01,760.0+17.0+0.98%1,300
2026-01-141,754.01,755.01,741.01,743.0-20.0-1.13%2,300
2026-01-131,752.01,792.01,751.01,763.0+17.0+0.97%3,600
2026-01-091,800.01,800.01,691.01,746.0-54.0-3.00%16,800
2026-01-081,762.02,000.01,762.01,800.0+41.0+2.33%25,500
2026-01-071,750.01,759.01,750.01,759.0+9.0+0.51%1,300
2026-01-061,730.01,750.01,730.01,750.0+21.0+1.21%2,300
2026-01-051,757.01,757.01,728.01,729.00.00.00%3,300
2025-12-301,724.01,751.01,724.01,729.0+5.0+0.29%4,500
2025-12-291,720.01,759.01,720.01,724.0-76.0-4.22%9,100
2025-12-261,800.01,800.01,781.01,800.0+5.0+0.28%7,400
2025-12-251,801.01,804.01,795.01,795.0-5.0-0.28%7,000
2025-12-241,799.01,803.01,799.01,800.0+1.0+0.06%4,100
2025-12-231,809.01,809.01,799.01,799.0-1.0-0.06%4,600
2025-12-221,809.01,823.01,798.01,800.0-12.0-0.66%10,800
2025-12-191,809.01,814.01,801.01,812.0+9.0+0.50%4,500
2025-12-181,809.01,809.01,803.01,803.0-2.0-0.11%1,800
2025-12-171,803.01,808.01,800.01,805.0+1.0+0.06%1,800
2025-12-161,812.01,812.01,801.01,804.0-7.0-0.39%2,500
2025-12-151,810.01,811.01,802.01,811.0+11.0+0.61%1,600
2025-12-121,812.01,826.01,800.01,800.0-2.0-0.11%4,400
2025-12-111,806.01,806.01,802.01,802.0-3.0-0.17%1,900
2025-12-101,824.01,824.01,800.01,805.0-5.0-0.28%2,800
2025-12-091,798.01,816.01,798.01,810.0+12.0+0.67%1,400
2025-12-081,799.01,804.01,798.01,798.0-11.0-0.61%3,100
2025-12-051,819.01,819.01,804.01,809.0-14.0-0.77%2,500
2025-12-041,825.01,825.01,796.01,823.0+27.0+1.50%2,300
2025-12-031,822.01,822.01,796.01,796.0-1.0-0.06%2,600
2025-12-021,800.01,805.01,797.01,797.0-2.0-0.11%5,100
2025-12-011,800.01,816.01,799.01,799.00.00.00%3,600
2025-11-281,774.01,799.01,774.01,799.0+25.0+1.41%1,600
2025-11-271,775.01,782.01,774.01,774.0-1.0-0.06%2,300
2025-11-261,760.01,785.01,760.01,775.0+14.0+0.80%2,400
2025-11-251,785.01,785.01,760.01,761.0+7.0+0.40%2,100
2025-11-211,754.01,789.01,754.01,754.0-1.0-0.06%2,500
2025-11-201,793.01,793.01,755.01,755.0-11.0-0.62%2,000
2025-11-191,785.01,785.01,766.01,766.0-20.0-1.12%2,000
2025-11-181,806.01,806.01,783.01,786.00.00.00%2,200
2025-11-171,794.01,794.01,786.01,786.0-13.0-0.72%800
2025-11-141,796.01,799.01,794.01,799.0-1.0-0.06%1,600
2025-11-131,812.01,812.01,796.01,800.0+2.0+0.11%2,400
2025-11-121,803.01,814.01,791.01,798.0-39.0-2.12%7,300
2025-11-111,820.01,837.01,804.01,837.0+13.0+0.71%4,300
2025-11-101,820.01,829.01,798.01,824.0+10.0+0.55%3,200
2025-11-071,737.01,814.01,737.01,814.0+87.0+5.04%2,400
2025-11-061,742.01,744.01,711.01,727.0+12.0+0.70%6,300
2025-11-051,719.01,748.01,714.01,715.0-17.0-0.98%2,100
2025-11-041,752.01,754.01,732.01,732.0-11.0-0.63%2,400
2025-10-311,765.01,770.01,743.01,743.0-27.0-1.53%2,400
2025-10-301,754.01,794.01,754.01,770.0+13.0+0.74%2,800
2025-10-291,792.01,800.01,757.01,757.0-18.0-1.01%2,600
2025-10-281,788.01,799.01,775.01,775.0-9.0-0.50%2,700
2025-10-271,770.01,784.01,743.01,784.0+23.0+1.31%3,500
2025-10-241,720.01,761.01,711.01,761.0+60.0+3.53%7,900
2025-10-231,647.01,709.01,647.01,701.0+46.0+2.78%6,400
2025-10-221,640.01,659.01,638.01,655.0+15.0+0.91%3,900
2025-10-211,652.01,668.01,640.01,640.0-6.0-0.36%7,600
2025-10-201,645.01,649.01,602.01,646.0+65.0+4.11%13,600
2025-10-171,795.01,801.01,551.01,581.0-214.0-11.92%53,400
2025-10-161,794.01,800.01,794.01,795.0+2.0+0.11%2,600
2025-10-151,791.01,794.01,760.01,793.0+20.0+1.13%1,600
2025-10-141,774.01,780.01,730.01,773.0-1.0-0.06%5,300
2025-10-101,800.01,800.01,774.01,774.0-26.0-1.44%5,100
2025-10-091,862.01,864.01,800.01,800.0-63.0-3.38%12,600
2025-10-081,869.01,874.01,863.01,863.0-6.0-0.32%1,800
2025-10-071,886.01,894.01,867.01,869.0-17.0-0.90%2,300
2025-10-061,883.01,900.01,870.01,886.0+3.0+0.16%5,400
2025-10-031,895.01,909.01,883.01,883.0-12.0-0.63%3,800
2025-10-021,901.01,922.01,895.01,895.0-5.0-0.26%5,300
2025-10-011,922.01,924.01,900.01,900.0-24.0-1.25%5,100
2025-09-301,940.01,942.01,924.01,924.0+7.0+0.37%1,200
2025-09-291,920.01,937.01,915.01,917.0-8.0-0.42%2,200
2025-09-261,921.01,941.01,911.01,925.0+4.0+0.21%5,500
2025-09-251,938.01,938.01,917.01,921.0+1.0+0.05%4,800
2025-09-241,944.01,960.01,920.01,920.0-39.0-1.99%11,100
2025-09-221,960.01,965.01,939.01,959.0+2.0+0.10%3,500
2025-09-191,959.01,959.01,941.01,957.00.00.00%2,600
2025-09-181,957.01,957.01,957.01,957.0+14.0+0.72%100
2025-09-171,950.01,959.01,940.01,943.0-10.0-0.51%5,700
2025-09-161,950.01,961.01,950.01,953.0-3.0-0.15%3,300
2025-09-121,952.01,956.01,947.01,956.0——500

直近120営業日分を表示