ベイファースト・ファイナンシャルの株価時系列・推移
- 52週高値
- 11.34（2025/9/29）
- 52週安値
- 4.26（2026/6/24）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/11 | 6.35 | 6.44 | 6.12 | 6.24 | 21,461 | 6.24 |
| 2026/8/10 | 6.43 | 6.44 | 6.15 | 6.30 | 11,144 | 6.30 |
| 2026/8/7 | 6.75 | 6.75 | 6.22 | 6.34 | 18,652 | 6.34 |
| 2026/8/6 | 6.48 | 6.91 | 6.25 | 6.80 | 20,870 | 6.80 |
| 2026/8/5 | 6.25 | 6.25 | 6.06 | 6.24 | 25,507 | 6.24 |
| 2026/8/4 | 6.43 | 6.50 | 6.01 | 6.17 | 47,088 | 6.17 |
| 2026/8/3 | 6.55 | 7.59 | 6.28 | 6.35 | 46,444 | 6.35 |
| 2026/7/31 | 6.37 | 7.17 | 6.25 | 6.63 | 20,201 | 6.63 |
| 2026/7/30 | 6.10 | 6.57 | 6.10 | 6.18 | 20,674 | 6.18 |
| 2026/7/29 | 6.08 | 6.49 | 6.08 | 6.16 | 12,544 | 6.16 |
| 2026/7/28 | 6.11 | 6.20 | 5.94 | 6.12 | 34,784 | 6.12 |
| 2026/7/27 | 5.93 | 6.30 | 5.93 | 6.12 | 8,906 | 6.12 |
| 2026/7/24 | 5.93 | 6.50 | 5.88 | 6.03 | 19,952 | 6.03 |
| 2026/7/23 | 5.75 | 6.21 | 5.65 | 5.78 | 66,052 | 5.78 |
| 2026/7/22 | 5.77 | 5.90 | 5.61 | 5.75 | 29,323 | 5.75 |
| 2026/7/21 | 5.74 | 5.80 | 5.60 | 5.65 | 5,789 | 5.65 |
| 2026/7/20 | 5.89 | 5.89 | 5.60 | 5.69 | 8,417 | 5.69 |
| 2026/7/17 | 5.59 | 5.75 | 5.59 | 5.72 | 2,049 | 5.72 |
| 2026/7/16 | 5.79 | 5.82 | 5.61 | 5.75 | 11,644 | 5.75 |
| 2026/7/15 | 5.51 | 5.90 | 5.51 | 5.71 | 19,120 | 5.71 |
1〜20/249件
