KabuInsight

ベイカレント

6532
プライム/サービス業/BayCurrent,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
2026-03-134,405.04,442.04,307.04,307.0-308.0-6.67%2,619,500
2026-03-124,538.04,618.04,496.04,615.0+12.0+0.26%1,475,600
2026-03-114,608.04,750.04,565.04,603.0-75.0-1.60%1,809,300
2026-03-104,600.04,700.04,536.04,678.0-51.0-1.08%1,828,500
2026-03-094,703.04,756.04,589.04,729.0-37.0-0.78%2,336,300
2026-03-064,711.04,882.04,631.04,766.0+195.0+4.27%3,341,900
2026-03-054,638.04,658.04,463.04,571.0+73.0+1.62%2,766,500
2026-03-044,399.04,565.04,320.04,498.0+239.0+5.61%3,444,600
2026-03-034,361.04,373.04,210.04,259.0-32.0-0.75%1,913,100
2026-03-024,435.04,459.04,291.04,291.0-214.0-4.75%2,698,100
2026-02-274,535.04,601.04,421.04,505.0+180.0+4.16%3,088,600
2026-02-264,120.04,377.04,117.04,325.0+264.0+6.50%3,325,100
2026-02-253,985.04,198.03,930.04,061.0+200.0+5.18%3,113,600
2026-02-243,920.03,935.03,780.03,861.0-619.0-13.82%4,974,400
2026-02-204,525.04,549.04,413.04,480.0-69.0-1.52%2,034,400
2026-02-194,600.04,628.04,458.04,549.0+75.0+1.68%2,786,400
2026-02-184,343.04,479.04,309.04,474.0+130.0+2.99%1,448,800
2026-02-174,320.04,398.04,245.04,344.0-37.0-0.84%1,794,200
2026-02-164,332.04,532.04,288.04,381.0+89.0+2.07%2,639,300
2026-02-134,357.04,430.04,223.04,292.0-223.0-4.94%3,864,200
2026-02-124,830.04,853.04,512.04,515.0-525.0-10.42%3,166,300
2026-02-104,996.05,184.04,962.05,040.0+114.0+2.31%1,539,100
2026-02-094,978.04,987.04,852.04,926.0+104.0+2.16%2,127,100
2026-02-064,891.04,908.04,727.04,822.0-253.0-4.99%1,945,800
2026-02-055,010.05,231.05,000.05,075.0+12.0+0.24%2,436,900
2026-02-045,250.05,327.05,063.05,063.0-470.0-8.49%3,798,000
2026-02-035,503.05,534.05,428.05,533.0+30.0+0.55%1,054,600
2026-02-025,541.05,559.05,330.05,503.0+62.0+1.14%1,670,700
2026-01-305,742.05,750.05,423.05,441.0-359.0-6.19%2,086,800
2026-01-295,969.06,075.05,771.05,800.0-516.0-8.17%1,954,700
2026-01-286,090.06,378.06,066.06,316.0+96.0+1.54%900,300
2026-01-276,057.06,300.06,052.06,220.0+109.0+1.78%997,400
2026-01-265,897.06,119.05,891.06,111.0+46.0+0.76%1,241,700
2026-01-236,172.06,254.06,065.06,065.0-78.0-1.27%1,135,000
2026-01-226,271.06,322.06,100.06,143.0-103.0-1.65%1,238,800
2026-01-216,526.06,583.06,200.06,246.0-444.0-6.64%1,570,400
2026-01-206,552.06,752.06,548.06,690.0+49.0+0.74%770,300
2026-01-196,686.06,692.06,534.06,641.0+16.0+0.24%958,600
2026-01-166,989.06,989.06,482.06,625.0-578.0-8.02%2,667,300
2026-01-156,999.07,222.06,715.07,203.0+435.0+6.43%2,691,600
2026-01-146,820.06,920.06,734.06,768.0-60.0-0.88%1,539,600
2026-01-137,099.07,099.06,828.06,828.0-85.0-1.23%1,774,900
2026-01-096,993.06,993.06,801.06,913.0+120.0+1.77%1,631,800
2026-01-086,651.06,798.06,646.06,793.0+143.0+2.15%1,068,400
2026-01-076,505.06,684.06,503.06,650.0+45.0+0.68%871,700
2026-01-066,495.06,606.06,444.06,605.0+187.0+2.91%962,000
2026-01-056,540.06,569.06,382.06,418.0-82.0-1.26%957,400
2025-12-306,572.06,584.06,485.06,500.0-78.0-1.19%424,400
2025-12-296,618.06,630.06,550.06,578.0-22.0-0.33%472,600
2025-12-266,550.06,623.06,532.06,600.0+48.0+0.73%396,900
2025-12-256,588.06,591.06,516.06,552.0-17.0-0.26%341,300
2025-12-246,606.06,673.06,569.06,569.0-137.0-2.04%456,200
2025-12-236,643.06,710.06,600.06,706.0+96.0+1.45%526,400
2025-12-226,722.06,755.06,565.06,610.0-76.0-1.14%613,500
2025-12-196,748.06,853.06,686.06,686.0-58.0-0.86%1,163,500
2025-12-186,450.06,747.06,436.06,744.0+274.0+4.23%1,216,900
2025-12-176,680.06,686.06,428.06,470.0-149.0-2.25%678,700
2025-12-166,552.06,677.06,473.06,619.0-25.0-0.38%734,000
2025-12-156,584.06,687.06,565.06,644.0-17.0-0.26%725,700
2025-12-126,672.06,772.06,633.06,661.0+167.0+2.57%1,256,800
2025-12-116,541.06,607.06,458.06,494.0-49.0-0.75%595,200
2025-12-106,600.06,653.06,543.06,543.0-16.0-0.24%638,200
2025-12-096,708.06,736.06,517.06,559.0-249.0-3.66%742,000
2025-12-086,738.06,905.06,708.06,808.0+170.0+2.56%905,800
2025-12-056,580.06,665.06,533.06,638.0-66.0-0.98%619,200
2025-12-046,511.06,774.06,500.06,704.0+241.0+3.73%1,202,000
2025-12-036,498.06,499.06,347.06,463.0-8.0-0.12%775,100
2025-12-026,557.06,571.06,370.06,471.0-186.0-2.79%982,800
2025-12-016,719.06,854.06,643.06,657.0-180.0-2.63%1,041,900
2025-11-286,820.06,851.06,752.06,837.0+135.0+2.01%704,200
2025-11-276,742.06,844.06,682.06,702.0-9.0-0.13%603,000
2025-11-266,726.06,746.06,548.06,711.0-38.0-0.56%942,600
2025-11-256,911.06,950.06,748.06,749.0-95.0-1.39%950,100
2025-11-216,696.06,854.06,649.06,844.0+88.0+1.30%839,200
2025-11-206,575.06,832.06,575.06,756.0+183.0+2.78%993,500
2025-11-196,653.06,710.06,550.06,573.0-22.0-0.33%870,900
2025-11-186,763.06,817.06,514.06,595.0-368.0-5.29%1,046,200
2025-11-176,820.06,999.06,810.06,963.0+53.0+0.77%1,035,000
2025-11-146,786.06,996.06,724.06,910.0+140.0+2.07%1,486,900
2025-11-136,620.06,817.06,606.06,770.0+213.0+3.25%1,647,600
2025-11-126,482.06,622.06,421.06,557.0+129.0+2.01%1,227,500
2025-11-116,595.06,629.06,413.06,428.0-167.0-2.53%1,022,900
2025-11-106,740.06,814.06,593.06,595.0-245.0-3.58%1,410,000
2025-11-076,795.06,890.06,720.06,840.0-51.0-0.74%1,128,800
2025-11-067,154.07,198.06,870.06,891.0-173.0-2.45%1,242,800
2025-11-057,110.07,215.07,006.07,064.0+44.0+0.63%1,395,400
2025-11-047,003.07,095.06,921.07,020.0-45.0-0.64%1,407,900
2025-10-317,052.07,196.07,026.07,065.0+20.0+0.28%1,459,700
2025-10-307,083.07,184.07,030.07,045.0-58.0-0.82%1,573,400
2025-10-297,478.07,505.07,103.07,103.0-417.0-5.55%1,532,000
2025-10-287,700.07,770.07,480.07,520.0-179.0-2.32%1,199,800
2025-10-277,650.07,813.07,642.07,699.0+177.0+2.35%1,412,900
2025-10-247,372.07,618.07,358.07,522.0+154.0+2.09%1,445,100
2025-10-237,401.07,402.07,311.07,368.0-69.0-0.93%909,200
2025-10-227,468.07,620.07,404.07,437.0-33.0-0.44%916,600
2025-10-217,470.07,527.07,388.07,470.0+65.0+0.88%1,147,200
2025-10-207,680.07,793.07,392.07,405.0-162.0-2.14%1,936,000
2025-10-177,777.07,877.07,505.07,567.0-81.0-1.06%2,909,600
2025-10-167,757.07,836.07,448.07,648.0-709.0-8.48%3,624,000
2025-10-158,538.08,547.08,275.08,357.0-65.0-0.77%1,169,000
2025-10-148,421.08,573.08,357.08,422.0-134.0-1.57%1,411,700
2025-10-108,540.08,774.08,500.08,556.0-2.0-0.02%969,700
2025-10-098,700.08,887.08,552.08,558.0-93.0-1.08%874,900
2025-10-088,755.08,902.08,651.08,651.0-169.0-1.92%901,600
2025-10-079,033.09,075.08,788.08,820.0-255.0-2.81%1,077,700
2025-10-068,708.09,075.08,655.09,075.0+667.0+7.93%1,296,600
2025-10-038,280.08,544.08,280.08,408.0+112.0+1.35%911,500
2025-10-028,400.08,467.08,245.08,296.0-231.0-2.71%852,300
2025-10-018,550.08,662.08,319.08,527.0-173.0-1.99%1,391,900
2025-09-308,600.08,959.08,568.08,700.0+250.0+2.96%10,997,300
2025-09-298,812.08,812.08,450.08,450.0-404.0-4.56%1,320,500
2025-09-268,749.08,934.08,729.08,854.0+172.0+1.98%957,600
2025-09-258,764.08,764.08,621.08,682.0-10.0-0.12%775,300
2025-09-248,600.08,775.08,581.08,692.0-176.0-1.98%1,044,600
2025-09-228,931.08,950.08,830.08,868.0+83.0+0.94%768,500
2025-09-198,969.09,018.08,679.08,785.0+40.0+0.46%1,316,200
2025-09-188,606.08,873.08,540.08,745.0+246.0+2.89%918,800
2025-09-178,335.08,523.08,280.08,499.0+87.0+1.03%632,100
2025-09-168,579.08,610.08,392.08,412.0-78.0-0.92%716,400
2025-09-128,454.08,554.08,349.08,490.0——1,151,900

直近120営業日分を表示