KabuInsight

ＢＡＳＥ

4477
グロース/情報･通信業/BASE,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
2026-03-13304.0309.0302.0303.0-7.0-2.26%1,055,300
2026-03-12320.0321.0310.0310.0-14.0-4.32%1,106,000
2026-03-11321.0326.0319.0324.0+6.0+1.89%1,225,200
2026-03-10317.0319.0311.0318.0+7.0+2.25%1,129,000
2026-03-09303.0313.0300.0311.0-4.0-1.27%1,763,300
2026-03-06299.0316.0299.0315.0+14.0+4.65%1,427,900
2026-03-05298.0304.0297.0301.0+11.0+3.79%1,645,000
2026-03-04295.0296.0284.0290.0-11.0-3.65%2,622,300
2026-03-03312.0313.0299.0301.0-7.0-2.27%1,383,900
2026-03-02313.0317.0307.0308.0-10.0-3.14%1,286,700
2026-02-27311.0319.0310.0318.0+5.0+1.60%1,415,400
2026-02-26302.0313.0302.0313.0+11.0+3.64%1,266,900
2026-02-25298.0306.0297.0302.0+8.0+2.72%1,538,000
2026-02-24299.0301.0293.0294.0-8.0-2.65%1,643,400
2026-02-20297.0303.0296.0302.0+2.0+0.67%1,616,300
2026-02-19310.0310.0299.0300.0-8.0-2.60%2,434,900
2026-02-18315.0316.0308.0308.0-3.0-0.96%1,203,900
2026-02-17331.0332.0310.0311.0-23.0-6.89%3,119,800
2026-02-16316.0340.0316.0334.0+20.0+6.37%3,402,800
2026-02-13322.0326.0307.0314.00.00.00%3,128,400
2026-02-12323.0323.0314.0314.0-9.0-2.79%2,320,700
2026-02-10318.0325.0317.0323.0+3.0+0.94%1,397,100
2026-02-09330.0330.0319.0320.0-3.0-0.93%1,747,600
2026-02-06332.0333.0318.0323.0+3.0+0.94%3,282,500
2026-02-05316.0323.0314.0320.0+2.0+0.63%1,337,000
2026-02-04324.0324.0317.0318.0-6.0-1.85%1,281,200
2026-02-03325.0326.0322.0324.0+2.0+0.62%432,000
2026-02-02326.0329.0322.0322.0-7.0-2.13%871,300
2026-01-30324.0329.0322.0329.0+5.0+1.54%488,000
2026-01-29326.0326.0321.0324.0-4.0-1.22%614,800
2026-01-28330.0330.0325.0328.0-1.0-0.30%480,300
2026-01-27332.0332.0327.0329.0-2.0-0.60%207,100
2026-01-26331.0334.0329.0331.0-4.0-1.19%689,600
2026-01-23326.0338.0326.0335.0+11.0+3.40%917,900
2026-01-22326.0327.0322.0324.0+1.0+0.31%474,200
2026-01-21325.0325.0319.0323.0-4.0-1.22%1,210,400
2026-01-20328.0333.0326.0327.00.00.00%646,700
2026-01-19329.0330.0325.0327.0-1.0-0.30%535,000
2026-01-16334.0335.0326.0328.0-4.0-1.20%478,700
2026-01-15324.0334.0324.0332.0+6.0+1.84%666,900
2026-01-14332.0334.0324.0326.0-2.0-0.61%622,400
2026-01-13337.0337.0327.0328.0-4.0-1.20%803,800
2026-01-09334.0339.0330.0332.0-5.0-1.48%515,000
2026-01-08341.0342.0334.0337.00.00.00%757,500
2026-01-07331.0337.0329.0337.0+6.0+1.81%874,000
2026-01-06325.0332.0325.0331.0+7.0+2.16%936,600
2026-01-05321.0328.0321.0324.0+5.0+1.57%664,600
2025-12-30324.0327.0319.0319.0-6.0-1.85%518,100
2025-12-29326.0329.0323.0325.0-5.0-1.52%626,800
2025-12-26332.0334.0328.0330.00.00.00%873,300
2025-12-25322.0332.0319.0330.0+11.0+3.45%1,240,000
2025-12-24319.0322.0316.0319.00.00.00%585,600
2025-12-23310.0320.0310.0319.0+8.0+2.57%946,000
2025-12-22315.0317.0308.0311.0-4.0-1.27%996,400
2025-12-19313.0318.0312.0315.0+1.0+0.32%933,000
2025-12-18310.0316.0310.0314.0+1.0+0.32%612,400
2025-12-17310.0313.0307.0313.0+2.0+0.64%1,196,000
2025-12-16319.0320.0310.0311.0-9.0-2.81%1,379,200
2025-12-15312.0320.0312.0320.0+7.0+2.24%762,800
2025-12-12313.0317.0312.0313.00.00.00%672,400
2025-12-11315.0317.0312.0313.00.00.00%732,600
2025-12-10317.0318.0312.0313.0-3.0-0.95%633,100
2025-12-09317.0321.0315.0316.0-6.0-1.86%660,500
2025-12-08319.0322.0316.0322.0+4.0+1.26%608,700
2025-12-05322.0327.0318.0318.0-6.0-1.85%540,500
2025-12-04319.0324.0317.0324.0+7.0+2.21%770,900
2025-12-03316.0320.0311.0317.0+4.0+1.28%769,200
2025-12-02318.0320.0313.0313.0-8.0-2.49%580,100
2025-12-01331.0331.0320.0321.0-11.0-3.31%673,100
2025-11-28330.0335.0330.0332.00.00.00%515,300
2025-11-27330.0336.0329.0332.0+3.0+0.91%608,800
2025-11-26313.0330.0311.0329.0+21.0+6.82%1,596,000
2025-11-25322.0322.0308.0308.0-14.0-4.35%1,533,700
2025-11-21312.0325.0312.0322.0+3.0+0.94%683,300
2025-11-20323.0326.0319.0319.0+1.0+0.31%761,700
2025-11-19327.0327.0317.0318.0-8.0-2.45%1,279,100
2025-11-18335.0336.0326.0326.0-10.0-2.98%936,000
2025-11-17344.0345.0333.0336.0-9.0-2.61%982,900
2025-11-14343.0351.0338.0345.0-2.0-0.58%1,119,900
2025-11-13369.0370.0347.0347.0-21.0-5.71%1,943,000
2025-11-12365.0368.0359.0368.0-1.0-0.27%1,905,600
2025-11-11371.0374.0364.0369.0-2.0-0.54%1,498,600
2025-11-10363.0376.0363.0371.0+8.0+2.20%2,778,900
2025-11-07356.0383.0351.0363.0+39.0+12.04%10,667,600
2025-11-06328.0330.0320.0324.0+4.0+1.25%2,080,400
2025-11-05320.0323.0311.0320.0-2.0-0.62%786,400
2025-11-04321.0325.0317.0322.00.00.00%696,600
2025-10-31318.0324.0316.0322.0+6.0+1.90%518,500
2025-10-30309.0318.0309.0316.0+6.0+1.94%678,000
2025-10-29325.0327.0309.0310.0-10.0-3.13%1,223,800
2025-10-28325.0326.0320.0320.0-4.0-1.23%550,800
2025-10-27318.0327.0317.0324.0+8.0+2.53%810,700
2025-10-24323.0323.0316.0316.0-4.0-1.25%849,900
2025-10-23323.0323.0319.0320.0-3.0-0.93%228,600
2025-10-22320.0323.0319.0323.0+4.0+1.25%356,200
2025-10-21321.0321.0316.0319.0-1.0-0.31%523,900
2025-10-20317.0325.0316.0320.0+8.0+2.56%938,400
2025-10-17316.0319.0308.0312.0-3.0-0.95%755,100
2025-10-16319.0320.0314.0315.0-2.0-0.63%550,500
2025-10-15312.0318.0311.0317.0+7.0+2.26%464,300
2025-10-14315.0318.0308.0310.0-10.0-3.13%1,675,900
2025-10-10321.0323.0320.0320.00.00.00%348,500
2025-10-09323.0323.0319.0320.0-4.0-1.23%495,100
2025-10-08320.0325.0318.0324.0+4.0+1.25%427,800
2025-10-07321.0322.0317.0320.0-1.0-0.31%430,400
2025-10-06330.0330.0320.0321.0-3.0-0.93%995,200
2025-10-03317.0327.0317.0324.0+7.0+2.21%1,041,000
2025-10-02317.0319.0313.0317.00.00.00%1,056,000
2025-10-01326.0326.0316.0317.0-11.0-3.35%1,284,400
2025-09-30328.0331.0324.0328.0+4.0+1.23%914,000
2025-09-29329.0332.0324.0324.0-7.0-2.11%1,047,000
2025-09-26330.0334.0328.0331.00.00.00%677,400
2025-09-25330.0334.0327.0331.0+1.0+0.30%740,500
2025-09-24331.0333.0327.0330.0-5.0-1.49%1,047,600
2025-09-22340.0341.0335.0335.0-6.0-1.76%1,235,400
2025-09-19341.0346.0337.0341.0-2.0-0.58%1,146,300
2025-09-18348.0354.0342.0343.0-6.0-1.72%1,293,100
2025-09-17352.0352.0348.0349.0-4.0-1.13%787,400
2025-09-16354.0356.0349.0353.00.00.00%501,000
2025-09-12353.0353.0349.0353.0——926,200

直近120営業日分を表示