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
- 26.78（2025/10/31）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 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 |
| 2026/10/9 | 30.89 | 31.19 | 30.42 | 30.53 | 64,356 | 30.53 |
| 2026/10/8 | 30.80 | 31.18 | 30.80 | 30.84 | 56,232 | 30.84 |
| 2026/10/7 | 30.70 | 31.04 | 30.69 | 30.80 | 38,394 | 30.80 |
| 2026/10/6 | 31.13 | 31.28 | 30.81 | 30.97 | 49,163 | 30.97 |
| 2026/10/5 | 31.29 | 31.59 | 30.99 | 31.01 | 51,307 | 31.01 |
| 2026/10/2 | 31.25 | 31.95 | 31.05 | 31.19 | 90,545 | 31.19 |
| 2026/10/1 | 30.35 | 31.03 | 29.94 | 30.90 | 54,753 | 30.90 |
| 2026/9/30 | 30.83 | 30.87 | 30.34 | 30.34 | 49,070 | 30.34 |
| 2026/9/29 | 30.98 | 31.38 | 30.51 | 30.78 | 68,609 | 30.78 |
| 2026/9/28 | 30.86 | 31.52 | 30.65 | 30.87 | 76,812 | 30.87 |
| 2026/9/25 | 30.29 | 31.19 | 30.29 | 30.87 | 83,275 | 30.87 |
| 2026/9/24 | 29.95 | 30.60 | 29.76 | 30.21 | 61,000 | 30.21 |
| 2026/9/23 | 29.92 | 29.93 | 29.55 | 29.64 | 35,834 | 29.64 |
| 2026/9/22 | 29.90 | 30.18 | 29.75 | 29.93 | 71,421 | 29.93 |
| 2026/9/21 | 30.00 | 30.15 | 29.63 | 29.73 | 62,946 | 29.73 |
| 2026/9/18 | 30.12 | 30.24 | 29.64 | 30.10 | 128,358 | 30.10 |
| 2026/9/17 | 30.29 | 30.55 | 30.01 | 30.31 | 29,619 | 30.31 |
| 2026/9/16 | 30.49 | 30.55 | 29.79 | 30.03 | 49,719 | 30.03 |
1〜20/251件
