ベイコムの株価時系列・推移
- 52週高値
- 34.98（2026/7/16）
- 52週安値
- 26.82（2025/11/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/6 | 30.94 | 31.26 | 30.75 | 31.16 | 41,846 | 31.16 |
| 2026/11/5 | 31.70 | 31.92 | 30.71 | 30.84 | 73,515 | 30.84 |
| 2026/11/4 | 31.71 | 32.00 | 31.31 | 31.41 | 55,733 | 31.41 |
| 2026/11/3 | 31.31 | 31.64 | 30.92 | 31.00 | 49,879 | 31.00 |
| 2026/11/2 | 31.05 | 31.61 | 31.01 | 31.32 | 53,664 | 31.32 |
| 2026/10/30 | 31.06 | 31.17 | 30.59 | 30.77 | 51,109 | 30.77 |
| 2026/10/29 | 30.87 | 31.05 | 30.53 | 30.82 | 42,776 | 30.82 |
| 2026/10/28 | 30.57 | 30.84 | 30.11 | 30.53 | 38,889 | 30.53 |
| 2026/10/27 | 30.85 | 30.85 | 30.45 | 30.45 | 67,681 | 30.45 |
| 2026/10/26 | 30.62 | 31.03 | 30.37 | 30.64 | 74,690 | 30.64 |
| 2026/10/23 | 29.00 | 30.81 | 29.00 | 30.45 | 120,005 | 30.45 |
| 2026/10/22 | 31.24 | 32.12 | 31.00 | 31.90 | 144,741 | 31.90 |
| 2026/10/21 | 31.31 | 31.49 | 31.05 | 31.13 | 32,871 | 31.13 |
| 2026/10/20 | 31.11 | 31.51 | 31.08 | 31.26 | 40,180 | 31.26 |
| 2026/10/19 | 31.19 | 31.52 | 30.66 | 31.02 | 57,876 | 31.02 |
| 2026/10/16 | 31.03 | 31.46 | 30.96 | 31.15 | 59,995 | 31.15 |
| 2026/10/15 | 30.81 | 31.34 | 30.63 | 30.96 | 47,731 | 30.96 |
| 2026/10/14 | 30.55 | 30.91 | 30.34 | 30.56 | 63,181 | 30.56 |
| 2026/10/13 | 30.90 | 31.10 | 30.54 | 30.70 | 79,509 | 30.70 |
| 2026/10/12 | 30.51 | 31.04 | 30.46 | 30.74 | 102,559 | 30.74 |
1〜20/250件
