ビート・ホールディングス・リミテッド(9399)の株価時系列情報
ビート・ホールディングス・リミテッド(9399)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/15 | 365 | 371 | 352 | 358 | 15,364 |
| 2024/04/12 | 374 | 382 | 354 | 369 | 25,699 |
| 2024/04/11 | 365 | 392 | 365 | 370 | 33,000 |
| 2024/04/10 | 356 | 386 | 354 | 369 | 37,949 |
| 2024/04/09 | 349 | 358 | 344 | 357 | 24,900 |
| 2024/04/08 | 348 | 356 | 342 | 343 | 27,072 |
| 2024/04/05 | 343 | 412 | 336 | 356 | 127,398 |
| 2024/04/04 | 350 | 356 | 338 | 342 | 25,205 |
| 2024/04/03 | 341 | 372 | 333 | 350 | 53,449 |
| 2024/04/02 | 439 | 440 | 363 | 371 | 109,867 |
| 2024/04/01 | 506 | 527 | 430 | 442 | 108,458 |
| 2024/03/29 | 480 | 480 | 470 | 480 | 108,589 |
| 2024/03/25 | 0 | 0 | 0 | 0 | 0 |
| 2024/03/25 | 1 -> 0.01 分割 | ||||
| 2024/03/22 | 4 | 5 | 4 | 4 | 2,314,449 |
| 2024/03/21 | 4 | 5 | 4 | 4 | 863,245 |
| 2024/03/19 | 5 | 5 | 4 | 4 | 1,225,833 |
| 2024/03/18 | 4 | 5 | 4 | 5 | 618,739 |
| 2024/03/15 | 4 | 5 | 3 | 4 | 5,899,537 |
| 2024/03/14 | 4 | 4 | 3 | 3 | 1,532,055 |
| 2024/03/13 | 4 | 5 | 3 | 4 | 7,549,120 |
| 2024/03/12 | 5 | 5 | 4 | 5 | 579,718 |
| 2024/03/11 | 5 | 5 | 4 | 4 | 715,998 |
| 2024/03/08 | 5 | 5 | 4 | 5 | 761,750 |
| 2024/03/07 | 4 | 5 | 4 | 4 | 1,044,920 |
| 2024/03/06 | 5 | 5 | 4 | 4 | 1,015,461 |
| 2024/03/05 | 5 | 5 | 4 | 5 | 1,439,498 |
| 2024/03/04 | 4 | 5 | 4 | 5 | 1,174,487 |
| 2024/03/01 | 4 | 5 | 3 | 4 | 4,097,895 |
| 2024/02/29 | 4 | 4 | 3 | 4 | 1,041,526 |
| 2024/02/28 | 4 | 4 | 3 | 3 | 1,989,633 |
| 2024/02/27 | 4 | 4 | 3 | 4 | 1,070,985 |
| 2024/02/26 | 4 | 4 | 3 | 3 | 1,235,272 |
| 2024/02/22 | 4 | 4 | 3 | 4 | 524,831 |
| 2024/02/21 | 4 | 4 | 3 | 4 | 1,215,509 |
| 2024/02/20 | 3 | 4 | 3 | 4 | 1,021,911 |
| 2024/02/19 | 3 | 4 | 3 | 3 | 976,953 |
| 2024/02/16 | 4 | 4 | 3 | 4 | 4,243,740 |
| 2024/02/15 | 4 | 4 | 3 | 4 | 1,511,892 |
| 2024/02/14 | 4 | 4 | 3 | 4 | 1,390,564 |
| 2024/02/13 | 4 | 4 | 3 | 4 | 2,105,776 |
| 2024/02/09 | 4 | 5 | 3 | 4 | 5,119,876 |
| 2024/02/08 | 4 | 5 | 4 | 4 | 2,281,948 |
| 2024/02/07 | 4 | 5 | 3 | 4 | 7,057,579 |
| 2024/02/06 | 5 | 5 | 4 | 4 | 10,940,863 |
| 2024/02/05 | 5 | 5 | 4 | 5 | 1,669,188 |
| 2024/02/02 | 6 | 6 | 5 | 5 | 3,177,365 |
| 2024/02/01 | 5 | 6 | 5 | 5 | 1,720,965 |
| 2024/01/31 | 5 | 6 | 4 | 5 | 5,285,796 |
| 2024/01/30 | 4 | 5 | 4 | 5 | 2,683,866 |
| 2024/01/29 | 6 | 6 | 3 | 4 | 17,636,756 |
| 2024/01/26 | 8 | 8 | 5 | 6 | 9,509,716 |
| 2024/01/25 | 9 | 10 | 7 | 8 | 4,343,236 |
| 2024/01/24 | 9 | 10 | 8 | 9 | 3,171,407 |
| 2024/01/23 | 9 | 10 | 9 | 9 | 347,070 |
| 2024/01/22 | 9 | 10 | 9 | 10 | 935,623 |
| 2024/01/19 | 9 | 10 | 8 | 9 | 972,908 |
| 2024/01/18 | 9 | 10 | 9 | 9 | 575,660 |
| 2024/01/17 | 9 | 10 | 8 | 9 | 1,032,935 |
| 2024/01/16 | 9 | 10 | 8 | 9 | 1,301,381 |
| 2024/01/15 | 8 | 10 | 8 | 9 | 2,341,712 |
| 2024/01/12 | 9 | 9 | 7 | 8 | 3,900,218 |
| 2024/01/11 | 8 | 9 | 7 | 8 | 922,131 |
| 2024/01/10 | 8 | 9 | 7 | 8 | 1,056,873 |
| 2024/01/09 | 8 | 9 | 7 | 8 | 1,605,610 |
| 2024/01/05 | 9 | 10 | 8 | 8 | 4,170,827 |
| 2024/01/04 | 9 | 10 | 8 | 9 | 2,808,574 |
| 2023/12/29 | 9 | 10 | 8 | 9 | 1,090,762 |
| 2023/12/28 | 9 | 10 | 8 | 9 | 1,419,105 |
| 2023/12/27 | 9 | 10 | 8 | 9 | 7,286,123 |
| 2023/12/26 | 7 | 9 | 6 | 9 | 3,019,866 |
| 2023/12/25 | 9 | 9 | 7 | 7 | 4,987,156 |
| 2023/12/22 | 11 | 11 | 9 | 9 | 2,421,164 |
| 2023/12/21 | 10 | 12 | 9 | 11 | 4,825,515 |
| 2023/12/20 | 10 | 11 | 7 | 10 | 8,864,418 |
| 2023/12/19 | 8 | 10 | 8 | 10 | 5,447,644 |
| 2023/12/18 | 7 | 8 | 6 | 8 | 4,152,588 |
| 2023/12/15 | 7 | 7 | 6 | 7 | 1,139,651 |
| 2023/12/14 | 5 | 7 | 5 | 6 | 6,622,109 |
| 2023/12/13 | 4 | 6 | 4 | 5 | 5,686,640 |
| 2023/12/12 | 4 | 5 | 3 | 4 | 888,162 |
| 2023/12/11 | 4 | 5 | 3 | 4 | 1,510,801 |
| 2023/12/08 | 4 | 5 | 3 | 4 | 1,791,146 |
| 2023/12/07 | 4 | 5 | 4 | 4 | 546,224 |
| 2023/12/06 | 4 | 5 | 4 | 4 | 213,152 |
| 2023/12/05 | 4 | 5 | 3 | 4 | 5,701,129 |
| 2023/12/04 | 4 | 5 | 4 | 4 | 2,531,827 |
| 2023/12/01 | 4 | 5 | 3 | 4 | 3,294,141 |
| 2023/11/30 | 4 | 5 | 3 | 4 | 1,125,794 |
| 2023/11/29 | 4 | 5 | 3 | 4 | 4,109,564 |
| 2023/11/28 | 4 | 5 | 4 | 4 | 1,060,406 |
| 2023/11/27 | 4 | 5 | 4 | 4 | 1,500,747 |
| 2023/11/24 | 5 | 5 | 4 | 4 | 2,138,288 |
| 2023/11/22 | 5 | 5 | 4 | 5 | 356,309 |
| 2023/11/21 | 4 | 5 | 4 | 4 | 4,205,101 |
| 2023/11/20 | 4 | 5 | 4 | 4 | 874,540 |
| 2023/11/17 | 5 | 5 | 3 | 4 | 7,288,967 |
| 2023/11/16 | 5 | 5 | 4 | 4 | 405,375 |
| 2023/11/15 | 4 | 5 | 3 | 4 | 3,229,064 |
| 2023/11/14 | 3 | 4 | 3 | 3 | 346,429 |
| 2023/11/13 | 4 | 4 | 3 | 4 | 1,317,906 |
| 2023/11/10 | 4 | 4 | 3 | 4 | 278,355 |
| 2023/11/09 | 4 | 4 | 3 | 4 | 409,974 |
| 2023/11/08 | 4 | 4 | 3 | 3 | 886,877 |
| 2023/11/07 | 3 | 4 | 2 | 4 | 5,477,566 |
| 2023/11/06 | 3 | 4 | 2 | 3 | 10,856,990 |
| 2023/11/02 | 3 | 3 | 2 | 3 | 1,154,426 |
| 2023/11/01 | 3 | 3 | 2 | 3 | 853,918 |
| 2023/10/31 | 3 | 4 | 2 | 3 | 10,960,000 |
| 2023/10/30 | 3 | 4 | 2 | 3 | 8,012,905 |
| 2023/10/27 | 3 | 4 | 2 | 3 | 10,382,024 |
| 2023/10/26 | 3 | 4 | 2 | 3 | 3,152,745 |
| 2023/10/25 | 3 | 4 | 2 | 3 | 3,496,110 |
| 2023/10/24 | 3 | 4 | 2 | 3 | 4,098,024 |
| 2023/10/23 | 3 | 4 | 3 | 3 | 633,333 |
| 2023/10/20 | 3 | 4 | 2 | 3 | 5,352,680 |
| 2023/10/19 | 3 | 4 | 2 | 3 | 2,706,767 |
| 2023/10/18 | 3 | 3 | 2 | 3 | 1,550,150 |
| 2023/10/17 | 3 | 4 | 2 | 3 | 1,048,637 |
| 2023/10/16 | 3 | 4 | 2 | 3 | 1,010,061 |
| 2023/10/13 | 3 | 4 | 2 | 3 | 1,063,792 |
| 2023/10/12 | 3 | 4 | 2 | 3 | 1,859,067 |
| 2023/10/11 | 3 | 4 | 2 | 3 | 766,557 |
| 2023/10/10 | 3 | 4 | 2 | 3 | 1,552,527 |
| 2023/10/06 | 3 | 3 | 2 | 3 | 3,225,407 |
| 2023/10/05 | 4 | 4 | 2 | 3 | 8,362,583 |
| 2023/10/04 | 4 | 4 | 3 | 4 | 466,784 |
| 2023/10/03 | 4 | 5 | 3 | 4 | 389,274 |
| 2023/10/02 | 4 | 5 | 3 | 4 | 765,458 |
| 2023/09/29 | 4 | 5 | 3 | 4 | 931,533 |
| 2023/09/28 | 4 | 5 | 3 | 4 | 1,515,873 |
| 2023/09/27 | 4 | 5 | 3 | 4 | 973,601 |
| 2023/09/26 | 5 | 5 | 3 | 4 | 10,353,131 |
| 2023/09/25 | 5 | 5 | 4 | 5 | 360,652 |
| 2023/09/22 | 5 | 5 | 4 | 5 | 594,788 |
| 2023/09/21 | 5 | 5 | 4 | 5 | 181,764 |
| 2023/09/20 | 5 | 5 | 4 | 4 | 179,332 |
| 2023/09/19 | 4 | 5 | 4 | 5 | 563,497 |
| 2023/09/15 | 5 | 6 | 4 | 5 | 1,278,147 |
| 2023/09/14 | 5 | 6 | 5 | 5 | 217,635 |
| 2023/09/13 | 5 | 6 | 5 | 5 | 486,999 |
| 2023/09/12 | 5 | 6 | 4 | 5 | 2,172,271 |
| 2023/09/11 | 5 | 6 | 4 | 5 | 793,451 |
| 2023/09/08 | 5 | 5 | 4 | 5 | 478,819 |
| 2023/09/07 | 5 | 5 | 4 | 5 | 793,500 |
| 2023/09/06 | 5 | 6 | 5 | 5 | 704,260 |
| 2023/09/05 | 5 | 6 | 5 | 5 | 499,977 |
| 2023/09/04 | 5 | 6 | 4 | 5 | 1,338,434 |
| 2023/09/01 | 5 | 6 | 4 | 5 | 1,030,225 |
| 2023/08/31 | 5 | 6 | 4 | 5 | 2,189,317 |
| 2023/08/30 | 4 | 6 | 3 | 5 | 9,827,012 |
| 2023/08/29 | 4 | 4 | 3 | 4 | 306,255 |
| 2023/08/28 | 3 | 4 | 3 | 3 | 508,063 |
| 2023/08/25 | 3 | 4 | 3 | 3 | 889,908 |
| 2023/08/24 | 3 | 4 | 3 | 3 | 441,595 |
| 2023/08/23 | 4 | 4 | 3 | 4 | 4,774,205 |
| 2023/08/22 | 5 | 5 | 4 | 4 | 547,298 |
| 2023/08/21 | 5 | 6 | 4 | 5 | 1,199,715 |
| 2023/08/18 | 5 | 6 | 5 | 5 | 938,920 |
| 2023/08/17 | 5 | 6 | 5 | 5 | 351,716 |
| 2023/08/16 | 5 | 6 | 5 | 5 | 718,237 |
| 2023/08/15 | 5 | 6 | 5 | 5 | 315,803 |
| 2023/08/14 | 5 | 6 | 5 | 5 | 283,430 |
| 2023/08/10 | 5 | 6 | 5 | 5 | 685,420 |
| 2023/08/09 | 5 | 6 | 5 | 5 | 87,445 |
| 2023/08/08 | 6 | 6 | 5 | 5 | 260,665 |
| 2023/08/07 | 5 | 6 | 5 | 5 | 280,599 |
| 2023/08/04 | 5 | 6 | 5 | 5 | 1,905,611 |
| 2023/08/03 | 5 | 6 | 5 | 5 | 249,742 |
| 2023/08/02 | 5 | 6 | 5 | 5 | 196,636 |
| 2023/08/01 | 5 | 6 | 5 | 5 | 332,995 |
| 2023/07/31 | 5 | 6 | 5 | 5 | 321,458 |
| 2023/07/28 | 5 | 6 | 5 | 5 | 314,644 |
| 2023/07/27 | 5 | 6 | 5 | 5 | 375,280 |
| 2023/07/26 | 5 | 6 | 5 | 5 | 925,995 |
| 2023/07/25 | 5 | 6 | 4 | 5 | 1,984,658 |
| 2023/07/24 | 5 | 6 | 5 | 5 | 948,109 |
| 2023/07/21 | 5 | 6 | 5 | 5 | 641,276 |
| 2023/07/20 | 5 | 6 | 5 | 5 | 369,748 |
| 2023/07/19 | 5 | 6 | 5 | 5 | 489,807 |
| 2023/07/18 | 5 | 6 | 5 | 5 | 1,123,456 |
| 2023/07/14 | 5 | 6 | 5 | 5 | 763,628 |
| 2023/07/13 | 5 | 6 | 5 | 5 | 925,266 |
| 2023/07/12 | 5 | 6 | 5 | 5 | 1,541,011 |
| 2023/07/11 | 5 | 6 | 5 | 5 | 2,566,810 |
| 2023/07/10 | 5 | 6 | 5 | 5 | 663,244 |
| 2023/07/07 | 5 | 6 | 5 | 5 | 1,337,725 |
| 2023/07/06 | 5 | 6 | 5 | 5 | 1,419,379 |
| 2023/07/05 | 5 | 6 | 5 | 5 | 935,357 |
| 2023/07/04 | 5 | 6 | 5 | 5 | 829,760 |
| 2023/07/03 | 6 | 6 | 5 | 6 | 417,897 |
| 2023/06/30 | 5 | 6 | 5 | 6 | 502,667 |
| 2023/06/29 | 6 | 6 | 5 | 5 | 258,567 |
| 2023/06/28 | 6 | 6 | 5 | 6 | 394,882 |
| 2023/06/27 | 6 | 6 | 5 | 5 | 829,164 |
| 2023/06/26 | 5 | 6 | 5 | 6 | 464,852 |
| 2023/06/23 | 5 | 6 | 5 | 5 | 2,438,680 |
| 2023/06/22 | 5 | 6 | 4 | 5 | 4,671,089 |
| 2023/06/21 | 6 | 6 | 5 | 5 | 5,345,227 |
| 2023/06/20 | 6 | 7 | 5 | 6 | 1,766,351 |
| 2023/06/19 | 5 | 7 | 5 | 6 | 4,256,485 |