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
- 10.38（2025/10/15）
- 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 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 6.74 | 6.81 | 5.31 | 5.38 | 225,375 | 5.38 |
| 2026/10/8 | 7.18 | 7.24 | 6.60 | 6.72 | 93,375 | 6.72 |
| 2026/10/7 | 7.10 | 7.32 | 7.02 | 7.22 | 42,180 | 7.22 |
| 2026/10/6 | 7.54 | 7.54 | 7.10 | 7.26 | 66,701 | 7.26 |
| 2026/10/5 | 7.98 | 8.25 | 7.54 | 7.75 | 126,579 | 7.75 |
| 2026/10/2 | 7.25 | 7.95 | 7.25 | 7.76 | 94,142 | 7.76 |
| 2026/10/1 | 6.79 | 7.45 | 6.40 | 7.35 | 82,708 | 7.35 |
| 2026/9/30 | 6.90 | 7.03 | 6.32 | 6.81 | 77,433 | 6.81 |
| 2026/9/29 | 6.47 | 7.33 | 6.27 | 7.21 | 201,740 | 7.21 |
| 2026/9/28 | 6.71 | 7.11 | 6.42 | 6.44 | 73,868 | 6.44 |
| 2026/9/25 | 7.30 | 7.30 | 6.58 | 6.80 | 204,639 | 6.80 |
| 2026/9/24 | 8.25 | 8.33 | 7.12 | 7.12 | 73,088 | 7.12 |
| 2026/9/23 | 8.92 | 8.93 | 8.28 | 8.31 | 71,127 | 8.31 |
| 2026/9/22 | 9.10 | 9.10 | 8.35 | 8.98 | 212,230 | 8.98 |
| 2026/9/21 | 9.30 | 9.35 | 8.56 | 9.06 | 264,602 | 9.06 |
| 2026/9/18 | 9.20 | 9.38 | 8.82 | 9.24 | 1,156,472 | 9.24 |
| 2026/9/17 | 9.29 | 9.50 | 8.83 | 9.04 | 392,180 | 9.04 |
| 2026/9/16 | 8.58 | 9.23 | 8.58 | 9.23 | 176,055 | 9.23 |
| 2026/9/15 | 8.77 | 9.28 | 8.44 | 8.73 | 89,545 | 8.73 |
| 2026/9/14 | 8.75 | 9.25 | 8.15 | 8.80 | 126,438 | 8.80 |
1〜20/249件
