ベース
4481プライム/情報･通信業/BASE CO.,LTD.
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 | 3,270.0 | 3,320.0 | 3,255.0 | 3,275.0 | -20.0 | -0.61% | 44,200 |
| 2026-03-12 | 3,360.0 | 3,360.0 | 3,285.0 | 3,295.0 | -65.0 | -1.93% | 62,400 |
| 2026-03-11 | 3,350.0 | 3,395.0 | 3,330.0 | 3,360.0 | +25.0 | +0.75% | 61,500 |
| 2026-03-10 | 3,350.0 | 3,370.0 | 3,305.0 | 3,335.0 | +15.0 | +0.45% | 71,600 |
| 2026-03-09 | 3,260.0 | 3,340.0 | 3,230.0 | 3,320.0 | -30.0 | -0.90% | 131,300 |
| 2026-03-06 | 3,300.0 | 3,365.0 | 3,270.0 | 3,350.0 | +70.0 | +2.13% | 51,800 |
| 2026-03-05 | 3,330.0 | 3,330.0 | 3,260.0 | 3,280.0 | +55.0 | +1.71% | 68,800 |
| 2026-03-04 | 3,245.0 | 3,280.0 | 3,180.0 | 3,225.0 | -55.0 | -1.68% | 102,800 |
| 2026-03-03 | 3,380.0 | 3,380.0 | 3,280.0 | 3,280.0 | -90.0 | -2.67% | 100,100 |
| 2026-03-02 | 3,320.0 | 3,385.0 | 3,295.0 | 3,370.0 | +20.0 | +0.60% | 93,300 |
| 2026-02-27 | 3,285.0 | 3,350.0 | 3,265.0 | 3,350.0 | +65.0 | +1.98% | 94,400 |
| 2026-02-26 | 3,220.0 | 3,310.0 | 3,220.0 | 3,285.0 | +65.0 | +2.02% | 81,700 |
| 2026-02-25 | 3,200.0 | 3,245.0 | 3,195.0 | 3,220.0 | +25.0 | +0.78% | 128,300 |
| 2026-02-24 | 3,210.0 | 3,230.0 | 3,180.0 | 3,195.0 | -15.0 | -0.47% | 92,400 |
| 2026-02-20 | 3,205.0 | 3,225.0 | 3,190.0 | 3,210.0 | +5.0 | +0.16% | 67,900 |
| 2026-02-19 | 3,235.0 | 3,255.0 | 3,175.0 | 3,205.0 | -20.0 | -0.62% | 107,300 |
| 2026-02-18 | 3,200.0 | 3,260.0 | 3,195.0 | 3,225.0 | +45.0 | +1.42% | 91,300 |
| 2026-02-17 | 3,265.0 | 3,295.0 | 3,165.0 | 3,180.0 | -60.0 | -1.85% | 161,300 |
| 2026-02-16 | 3,455.0 | 3,455.0 | 3,225.0 | 3,240.0 | +289.0 | +9.79% | 409,600 |
| 2026-02-13 | 3,035.0 | 3,070.0 | 2,951.0 | 2,951.0 | -84.0 | -2.77% | 77,200 |
| 2026-02-12 | 3,095.0 | 3,095.0 | 3,035.0 | 3,035.0 | -25.0 | -0.82% | 33,200 |
| 2026-02-10 | 3,015.0 | 3,065.0 | 3,010.0 | 3,060.0 | +67.0 | +2.24% | 39,100 |
| 2026-02-09 | 3,010.0 | 3,020.0 | 2,957.0 | 2,993.0 | -17.0 | -0.56% | 75,400 |
| 2026-02-06 | 3,000.0 | 3,010.0 | 2,977.0 | 3,010.0 | -30.0 | -0.99% | 46,200 |
| 2026-02-05 | 2,990.0 | 3,050.0 | 2,980.0 | 3,040.0 | +30.0 | +1.00% | 37,300 |
| 2026-02-04 | 3,050.0 | 3,065.0 | 3,000.0 | 3,010.0 | -55.0 | -1.79% | 41,900 |
| 2026-02-03 | 3,030.0 | 3,075.0 | 3,020.0 | 3,065.0 | +45.0 | +1.49% | 34,100 |
| 2026-02-02 | 3,040.0 | 3,075.0 | 3,020.0 | 3,020.0 | -15.0 | -0.49% | 44,400 |
| 2026-01-30 | 3,070.0 | 3,075.0 | 3,010.0 | 3,035.0 | -20.0 | -0.65% | 36,400 |
| 2026-01-29 | 3,080.0 | 3,080.0 | 2,991.0 | 3,055.0 | -20.0 | -0.65% | 64,700 |
| 2026-01-28 | 3,160.0 | 3,160.0 | 3,060.0 | 3,075.0 | -85.0 | -2.69% | 51,200 |
| 2026-01-27 | 3,185.0 | 3,225.0 | 3,140.0 | 3,160.0 | -10.0 | -0.32% | 24,200 |
| 2026-01-26 | 3,245.0 | 3,255.0 | 3,170.0 | 3,170.0 | -75.0 | -2.31% | 34,500 |
| 2026-01-23 | 3,255.0 | 3,285.0 | 3,245.0 | 3,245.0 | -10.0 | -0.31% | 24,200 |
| 2026-01-22 | 3,260.0 | 3,270.0 | 3,240.0 | 3,255.0 | 0.0 | 0.00% | 19,800 |
| 2026-01-21 | 3,250.0 | 3,280.0 | 3,245.0 | 3,255.0 | -30.0 | -0.91% | 27,400 |
| 2026-01-20 | 3,315.0 | 3,340.0 | 3,265.0 | 3,285.0 | -65.0 | -1.94% | 30,700 |
| 2026-01-19 | 3,360.0 | 3,365.0 | 3,330.0 | 3,350.0 | -10.0 | -0.30% | 23,300 |
| 2026-01-16 | 3,350.0 | 3,390.0 | 3,320.0 | 3,360.0 | +10.0 | +0.30% | 28,400 |
| 2026-01-15 | 3,305.0 | 3,355.0 | 3,305.0 | 3,350.0 | +15.0 | +0.45% | 26,900 |
| 2026-01-14 | 3,290.0 | 3,350.0 | 3,285.0 | 3,335.0 | +35.0 | +1.06% | 42,900 |
| 2026-01-13 | 3,315.0 | 3,320.0 | 3,275.0 | 3,300.0 | +5.0 | +0.15% | 38,800 |
| 2026-01-09 | 3,285.0 | 3,305.0 | 3,265.0 | 3,295.0 | +20.0 | +0.61% | 26,100 |
| 2026-01-08 | 3,265.0 | 3,305.0 | 3,245.0 | 3,275.0 | +10.0 | +0.31% | 28,300 |
| 2026-01-07 | 3,250.0 | 3,295.0 | 3,230.0 | 3,265.0 | +15.0 | +0.46% | 31,800 |
| 2026-01-06 | 3,205.0 | 3,265.0 | 3,200.0 | 3,250.0 | +45.0 | +1.40% | 31,800 |
| 2026-01-05 | 3,205.0 | 3,235.0 | 3,200.0 | 3,205.0 | 0.0 | 0.00% | 31,400 |
| 2025-12-30 | 3,250.0 | 3,250.0 | 3,200.0 | 3,205.0 | -35.0 | -1.08% | 17,700 |
| 2025-12-29 | 3,255.0 | 3,260.0 | 3,210.0 | 3,240.0 | -50.0 | -1.52% | 39,400 |
| 2025-12-26 | 3,280.0 | 3,290.0 | 3,260.0 | 3,290.0 | +15.0 | +0.46% | 62,400 |
| 2025-12-25 | 3,250.0 | 3,295.0 | 3,245.0 | 3,275.0 | +25.0 | +0.77% | 30,000 |
| 2025-12-24 | 3,260.0 | 3,260.0 | 3,235.0 | 3,250.0 | -10.0 | -0.31% | 21,200 |
| 2025-12-23 | 3,210.0 | 3,265.0 | 3,210.0 | 3,260.0 | +15.0 | +0.46% | 29,200 |
| 2025-12-22 | 3,280.0 | 3,280.0 | 3,215.0 | 3,245.0 | 0.0 | 0.00% | 36,200 |
| 2025-12-19 | 3,225.0 | 3,255.0 | 3,200.0 | 3,245.0 | +20.0 | +0.62% | 42,700 |
| 2025-12-18 | 3,190.0 | 3,260.0 | 3,190.0 | 3,225.0 | +25.0 | +0.78% | 32,200 |
| 2025-12-17 | 3,190.0 | 3,220.0 | 3,185.0 | 3,200.0 | +10.0 | +0.31% | 18,400 |
| 2025-12-16 | 3,265.0 | 3,265.0 | 3,190.0 | 3,190.0 | -75.0 | -2.30% | 37,000 |
| 2025-12-15 | 3,165.0 | 3,270.0 | 3,165.0 | 3,265.0 | +80.0 | +2.51% | 41,600 |
| 2025-12-12 | 3,180.0 | 3,185.0 | 3,155.0 | 3,185.0 | +45.0 | +1.43% | 29,700 |
| 2025-12-11 | 3,205.0 | 3,210.0 | 3,120.0 | 3,140.0 | -65.0 | -2.03% | 43,500 |
| 2025-12-10 | 3,225.0 | 3,240.0 | 3,205.0 | 3,205.0 | -15.0 | -0.47% | 38,600 |
| 2025-12-09 | 3,220.0 | 3,240.0 | 3,200.0 | 3,220.0 | 0.0 | 0.00% | 34,300 |
| 2025-12-08 | 3,230.0 | 3,270.0 | 3,205.0 | 3,220.0 | +10.0 | +0.31% | 47,500 |
| 2025-12-05 | 3,200.0 | 3,225.0 | 3,180.0 | 3,210.0 | -20.0 | -0.62% | 42,500 |
| 2025-12-04 | 3,250.0 | 3,280.0 | 3,190.0 | 3,230.0 | -25.0 | -0.77% | 57,500 |
| 2025-12-03 | 3,235.0 | 3,275.0 | 3,180.0 | 3,255.0 | +50.0 | +1.56% | 59,100 |
| 2025-12-02 | 3,315.0 | 3,315.0 | 3,205.0 | 3,205.0 | -110.0 | -3.32% | 39,400 |
| 2025-12-01 | 3,405.0 | 3,440.0 | 3,305.0 | 3,315.0 | -90.0 | -2.64% | 40,600 |
| 2025-11-28 | 3,385.0 | 3,410.0 | 3,380.0 | 3,405.0 | +15.0 | +0.44% | 32,900 |
| 2025-11-27 | 3,465.0 | 3,470.0 | 3,385.0 | 3,390.0 | -65.0 | -1.88% | 33,000 |
| 2025-11-26 | 3,410.0 | 3,470.0 | 3,410.0 | 3,455.0 | +40.0 | +1.17% | 51,700 |
| 2025-11-25 | 3,405.0 | 3,445.0 | 3,390.0 | 3,415.0 | +10.0 | +0.29% | 40,000 |
| 2025-11-21 | 3,250.0 | 3,435.0 | 3,250.0 | 3,405.0 | +125.0 | +3.81% | 70,400 |
| 2025-11-20 | 3,245.0 | 3,280.0 | 3,235.0 | 3,280.0 | +65.0 | +2.02% | 60,700 |
| 2025-11-19 | 3,225.0 | 3,255.0 | 3,205.0 | 3,215.0 | -65.0 | -1.98% | 64,400 |
| 2025-11-18 | 3,180.0 | 3,300.0 | 3,165.0 | 3,280.0 | +110.0 | +3.47% | 115,000 |
| 2025-11-17 | 3,360.0 | 3,380.0 | 3,125.0 | 3,170.0 | -235.0 | -6.90% | 163,400 |
| 2025-11-14 | 3,420.0 | 3,425.0 | 3,385.0 | 3,405.0 | -45.0 | -1.30% | 76,900 |
| 2025-11-13 | 3,470.0 | 3,490.0 | 3,435.0 | 3,450.0 | -15.0 | -0.43% | 34,500 |
| 2025-11-12 | 3,460.0 | 3,500.0 | 3,445.0 | 3,465.0 | +10.0 | +0.29% | 42,400 |
| 2025-11-11 | 3,505.0 | 3,510.0 | 3,430.0 | 3,455.0 | -15.0 | -0.43% | 31,800 |
| 2025-11-10 | 3,405.0 | 3,480.0 | 3,400.0 | 3,470.0 | +70.0 | +2.06% | 36,500 |
| 2025-11-07 | 3,400.0 | 3,410.0 | 3,370.0 | 3,400.0 | 0.0 | 0.00% | 25,500 |
| 2025-11-06 | 3,415.0 | 3,450.0 | 3,395.0 | 3,400.0 | -10.0 | -0.29% | 25,100 |
| 2025-11-05 | 3,435.0 | 3,440.0 | 3,340.0 | 3,410.0 | -35.0 | -1.02% | 42,200 |
| 2025-11-04 | 3,460.0 | 3,470.0 | 3,435.0 | 3,445.0 | -60.0 | -1.71% | 35,400 |
| 2025-10-31 | 3,470.0 | 3,520.0 | 3,470.0 | 3,505.0 | +45.0 | +1.30% | 28,200 |
| 2025-10-30 | 3,455.0 | 3,485.0 | 3,455.0 | 3,460.0 | +5.0 | +0.14% | 33,200 |
| 2025-10-29 | 3,545.0 | 3,550.0 | 3,450.0 | 3,455.0 | -90.0 | -2.54% | 50,500 |
| 2025-10-28 | 3,650.0 | 3,650.0 | 3,545.0 | 3,545.0 | -105.0 | -2.88% | 29,600 |
| 2025-10-27 | 3,570.0 | 3,690.0 | 3,570.0 | 3,650.0 | +110.0 | +3.11% | 45,300 |
| 2025-10-24 | 3,555.0 | 3,595.0 | 3,515.0 | 3,540.0 | 0.0 | 0.00% | 29,700 |
| 2025-10-23 | 3,510.0 | 3,555.0 | 3,490.0 | 3,540.0 | 0.0 | 0.00% | 29,600 |
| 2025-10-22 | 3,525.0 | 3,540.0 | 3,505.0 | 3,540.0 | +40.0 | +1.14% | 25,100 |
| 2025-10-21 | 3,495.0 | 3,520.0 | 3,470.0 | 3,500.0 | +20.0 | +0.57% | 10,800 |
| 2025-10-20 | 3,460.0 | 3,505.0 | 3,445.0 | 3,480.0 | +85.0 | +2.50% | 19,900 |
| 2025-10-17 | 3,415.0 | 3,420.0 | 3,380.0 | 3,395.0 | -20.0 | -0.59% | 16,200 |
| 2025-10-16 | 3,445.0 | 3,480.0 | 3,410.0 | 3,415.0 | -45.0 | -1.30% | 24,800 |
| 2025-10-15 | 3,410.0 | 3,470.0 | 3,410.0 | 3,460.0 | +65.0 | +1.91% | 23,700 |
| 2025-10-14 | 3,425.0 | 3,480.0 | 3,370.0 | 3,395.0 | -70.0 | -2.02% | 38,800 |
| 2025-10-10 | 3,480.0 | 3,500.0 | 3,460.0 | 3,465.0 | -45.0 | -1.28% | 27,100 |
| 2025-10-09 | 3,530.0 | 3,535.0 | 3,485.0 | 3,510.0 | -15.0 | -0.43% | 22,700 |
| 2025-10-08 | 3,560.0 | 3,615.0 | 3,520.0 | 3,525.0 | -60.0 | -1.67% | 27,000 |
| 2025-10-07 | 3,550.0 | 3,630.0 | 3,540.0 | 3,585.0 | +35.0 | +0.99% | 44,800 |
| 2025-10-06 | 3,500.0 | 3,560.0 | 3,450.0 | 3,550.0 | +105.0 | +3.05% | 34,500 |
| 2025-10-03 | 3,410.0 | 3,460.0 | 3,410.0 | 3,445.0 | +30.0 | +0.88% | 26,200 |
| 2025-10-02 | 3,490.0 | 3,490.0 | 3,415.0 | 3,415.0 | -70.0 | -2.01% | 38,900 |
| 2025-10-01 | 3,590.0 | 3,590.0 | 3,485.0 | 3,485.0 | -135.0 | -3.73% | 43,900 |
| 2025-09-30 | 3,580.0 | 3,655.0 | 3,570.0 | 3,620.0 | +30.0 | +0.84% | 34,500 |
| 2025-09-29 | 3,685.0 | 3,685.0 | 3,590.0 | 3,590.0 | -80.0 | -2.18% | 32,500 |
| 2025-09-26 | 3,610.0 | 3,675.0 | 3,595.0 | 3,670.0 | +65.0 | +1.80% | 30,800 |
| 2025-09-25 | 3,645.0 | 3,645.0 | 3,600.0 | 3,605.0 | -10.0 | -0.28% | 33,300 |
| 2025-09-24 | 3,630.0 | 3,650.0 | 3,575.0 | 3,615.0 | -20.0 | -0.55% | 32,800 |
| 2025-09-22 | 3,610.0 | 3,665.0 | 3,610.0 | 3,635.0 | +35.0 | +0.97% | 24,000 |
| 2025-09-19 | 3,615.0 | 3,615.0 | 3,550.0 | 3,600.0 | +10.0 | +0.28% | 40,500 |
| 2025-09-18 | 3,570.0 | 3,610.0 | 3,555.0 | 3,590.0 | -5.0 | -0.14% | 25,500 |
| 2025-09-17 | 3,545.0 | 3,625.0 | 3,525.0 | 3,595.0 | +30.0 | +0.84% | 32,100 |
| 2025-09-16 | 3,610.0 | 3,625.0 | 3,535.0 | 3,565.0 | 0.0 | 0.00% | 27,900 |
| 2025-09-12 | 3,570.0 | 3,615.0 | 3,565.0 | 3,565.0 | — | — | 30,800 |
直近120営業日分を表示