ビースタイルホールディングス(302A)の株価時系列情報
ビースタイルホールディングス(302A)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,258 | 1,258 | 1,211 | 1,211 | 10,900 |
| 2025/06/12 | 1,254 | 1,264 | 1,242 | 1,264 | 2,600 |
| 2025/06/11 | 1,263 | 1,263 | 1,233 | 1,259 | 6,100 |
| 2025/06/10 | 1,252 | 1,270 | 1,252 | 1,269 | 700 |
| 2025/06/09 | 1,265 | 1,265 | 1,252 | 1,254 | 900 |
| 2025/06/06 | 1,251 | 1,283 | 1,248 | 1,252 | 4,200 |
| 2025/06/05 | 1,263 | 1,263 | 1,252 | 1,254 | 1,500 |
| 2025/06/04 | 1,263 | 1,283 | 1,258 | 1,271 | 6,500 |
| 2025/06/03 | 1,260 | 1,295 | 1,260 | 1,273 | 7,700 |
| 2025/06/02 | 1,313 | 1,313 | 1,271 | 1,271 | 4,800 |
| 2025/05/30 | 1,310 | 1,311 | 1,295 | 1,295 | 7,100 |
| 2025/05/29 | 1,357 | 1,357 | 1,310 | 1,312 | 11,400 |
| 2025/05/28 | 1,318 | 1,370 | 1,318 | 1,339 | 8,400 |
| 2025/05/27 | 1,345 | 1,357 | 1,300 | 1,316 | 30,200 |
| 2025/05/26 | 1,214 | 1,398 | 1,213 | 1,374 | 99,300 |
| 2025/05/23 | 1,205 | 1,210 | 1,198 | 1,210 | 4,600 |
| 2025/05/22 | 1,198 | 1,220 | 1,198 | 1,198 | 1,800 |
| 2025/05/21 | 1,210 | 1,274 | 1,187 | 1,218 | 56,300 |
| 2025/05/20 | 1,211 | 1,211 | 1,192 | 1,202 | 7,100 |
| 2025/05/19 | 1,214 | 1,214 | 1,196 | 1,198 | 8,600 |
| 2025/05/16 | 1,216 | 1,240 | 1,158 | 1,191 | 59,100 |
| 2025/05/15 | 1,370 | 1,428 | 1,370 | 1,385 | 14,500 |
| 2025/05/14 | 1,385 | 1,385 | 1,366 | 1,381 | 1,600 |
| 2025/05/13 | 1,378 | 1,386 | 1,375 | 1,385 | 3,000 |
| 2025/05/12 | 1,376 | 1,379 | 1,365 | 1,370 | 3,400 |
| 2025/05/09 | 1,377 | 1,379 | 1,352 | 1,352 | 3,500 |
| 2025/05/08 | 1,373 | 1,373 | 1,360 | 1,370 | 5,000 |
| 2025/05/07 | 1,358 | 1,366 | 1,358 | 1,362 | 1,700 |
| 2025/05/02 | 1,362 | 1,362 | 1,349 | 1,355 | 1,800 |
| 2025/05/01 | 1,341 | 1,368 | 1,341 | 1,359 | 2,800 |
| 2025/04/30 | 1,397 | 1,397 | 1,366 | 1,371 | 2,500 |
| 2025/04/28 | 1,399 | 1,400 | 1,373 | 1,373 | 6,800 |
| 2025/04/25 | 1,375 | 1,399 | 1,375 | 1,391 | 1,300 |
| 2025/04/24 | 1,397 | 1,406 | 1,370 | 1,388 | 15,400 |
| 2025/04/23 | 1,369 | 1,449 | 1,353 | 1,372 | 20,800 |
| 2025/04/22 | 1,289 | 1,578 | 1,264 | 1,350 | 280,400 |
| 2025/04/21 | 1,284 | 1,319 | 1,284 | 1,309 | 6,000 |
| 2025/04/18 | 1,288 | 1,445 | 1,239 | 1,282 | 103,200 |
| 2025/04/17 | 1,230 | 1,396 | 1,230 | 1,280 | 33,600 |
| 2025/04/16 | 1,298 | 1,298 | 1,254 | 1,254 | 6,000 |
| 2025/04/15 | 1,266 | 1,314 | 1,265 | 1,298 | 6,900 |
| 2025/04/14 | 1,263 | 1,270 | 1,250 | 1,261 | 3,100 |
| 2025/04/11 | 1,213 | 1,268 | 1,209 | 1,243 | 7,800 |
| 2025/04/10 | 1,206 | 1,249 | 1,141 | 1,243 | 17,300 |
| 2025/04/09 | 1,083 | 1,140 | 1,081 | 1,097 | 15,200 |
| 2025/04/08 | 1,125 | 1,200 | 1,121 | 1,165 | 13,900 |
| 2025/04/07 | 1,212 | 1,212 | 1,070 | 1,070 | 26,100 |
| 2025/04/04 | 1,301 | 1,500 | 1,254 | 1,302 | 78,100 |
| 2025/04/03 | 1,324 | 1,376 | 1,321 | 1,338 | 15,800 |
| 2025/04/02 | 1,378 | 1,416 | 1,378 | 1,412 | 7,300 |
| 2025/04/01 | 1,388 | 1,420 | 1,364 | 1,378 | 11,900 |
| 2025/03/31 | 1,419 | 1,421 | 1,361 | 1,382 | 16,300 |
| 2025/03/28 | 1,473 | 1,473 | 1,421 | 1,440 | 7,200 |
| 2025/03/27 | 1,465 | 1,489 | 1,452 | 1,455 | 10,400 |
| 2025/03/26 | 1,472 | 1,494 | 1,470 | 1,488 | 4,000 |
| 2025/03/25 | 1,500 | 1,500 | 1,470 | 1,479 | 9,700 |
| 2025/03/24 | 1,451 | 1,524 | 1,450 | 1,482 | 30,400 |
| 2025/03/21 | 1,500 | 1,514 | 1,433 | 1,433 | 21,500 |
| 2025/03/19 | 1,360 | 1,532 | 1,360 | 1,500 | 39,100 |
| 2025/03/18 | 1,372 | 1,372 | 1,341 | 1,341 | 6,100 |
| 2025/03/17 | 1,348 | 1,372 | 1,348 | 1,350 | 8,000 |
| 2025/03/14 | 1,310 | 1,345 | 1,299 | 1,345 | 7,500 |
| 2025/03/13 | 1,279 | 1,310 | 1,269 | 1,290 | 6,400 |
| 2025/03/12 | 1,241 | 1,265 | 1,241 | 1,260 | 5,600 |
| 2025/03/11 | 1,265 | 1,265 | 1,234 | 1,249 | 20,100 |
| 2025/03/10 | 1,288 | 1,290 | 1,268 | 1,279 | 10,300 |
| 2025/03/07 | 1,301 | 1,308 | 1,282 | 1,288 | 10,300 |
| 2025/03/06 | 1,318 | 1,331 | 1,315 | 1,318 | 6,300 |
| 2025/03/05 | 1,313 | 1,323 | 1,300 | 1,318 | 12,800 |
| 2025/03/04 | 1,338 | 1,338 | 1,290 | 1,316 | 13,100 |
| 2025/03/03 | 1,340 | 1,350 | 1,332 | 1,338 | 17,900 |
| 2025/02/28 | 1,356 | 1,363 | 1,315 | 1,337 | 19,200 |
| 2025/02/27 | 1,327 | 1,378 | 1,327 | 1,378 | 17,300 |
| 2025/02/26 | 1,355 | 1,362 | 1,323 | 1,327 | 19,500 |
| 2025/02/25 | 1,370 | 1,374 | 1,350 | 1,355 | 9,200 |
| 2025/02/21 | 1,371 | 1,402 | 1,344 | 1,378 | 21,500 |
| 2025/02/20 | 1,427 | 1,438 | 1,363 | 1,364 | 37,600 |
| 2025/02/19 | 1,367 | 1,437 | 1,367 | 1,423 | 44,800 |
| 2025/02/18 | 1,366 | 1,387 | 1,349 | 1,379 | 40,200 |
| 2025/02/17 | 1,362 | 1,406 | 1,338 | 1,380 | 193,000 |
| 2025/02/14 | 1,814 | 1,879 | 1,706 | 1,722 | 84,000 |
| 2025/02/13 | 1,790 | 1,840 | 1,762 | 1,815 | 82,900 |
| 2025/02/12 | 1,700 | 1,700 | 1,638 | 1,664 | 14,100 |
| 2025/02/10 | 1,652 | 1,709 | 1,640 | 1,699 | 17,100 |
| 2025/02/07 | 1,660 | 1,700 | 1,640 | 1,645 | 19,200 |
| 2025/02/06 | 1,620 | 1,676 | 1,610 | 1,651 | 25,200 |
| 2025/02/05 | 1,690 | 1,700 | 1,643 | 1,650 | 27,800 |
| 2025/02/04 | 1,782 | 1,788 | 1,686 | 1,686 | 37,100 |
| 2025/02/03 | 1,820 | 1,820 | 1,775 | 1,785 | 24,400 |
| 2025/01/31 | 1,870 | 1,870 | 1,824 | 1,825 | 10,800 |
| 2025/01/30 | 1,857 | 1,870 | 1,807 | 1,858 | 25,900 |
| 2025/01/29 | 1,800 | 1,851 | 1,790 | 1,845 | 22,000 |
| 2025/01/28 | 1,790 | 1,808 | 1,778 | 1,798 | 11,100 |
| 2025/01/27 | 1,843 | 1,848 | 1,780 | 1,792 | 26,100 |
| 2025/01/24 | 1,883 | 1,886 | 1,802 | 1,803 | 25,400 |
| 2025/01/23 | 1,787 | 1,915 | 1,771 | 1,871 | 50,100 |
| 2025/01/22 | 1,855 | 1,863 | 1,790 | 1,790 | 35,100 |
| 2025/01/21 | 1,920 | 1,935 | 1,850 | 1,850 | 34,700 |
| 2025/01/20 | 1,822 | 1,916 | 1,822 | 1,900 | 59,800 |
| 2025/01/17 | 1,795 | 1,817 | 1,770 | 1,815 | 57,900 |
| 2025/01/16 | 1,860 | 1,866 | 1,796 | 1,808 | 86,800 |
| 2025/01/15 | 1,886 | 1,915 | 1,845 | 1,848 | 51,600 |
| 2025/01/14 | 1,952 | 1,952 | 1,880 | 1,881 | 127,800 |
| 2025/01/10 | 2,020 | 2,061 | 1,982 | 1,992 | 66,600 |
| 2025/01/09 | 2,150 | 2,178 | 2,030 | 2,048 | 117,200 |
| 2025/01/08 | 2,108 | 2,269 | 2,062 | 2,213 | 192,000 |
| 2025/01/07 | 2,159 | 2,179 | 2,090 | 2,090 | 100,400 |
| 2025/01/06 | 2,278 | 2,309 | 2,101 | 2,168 | 200,800 |
| 2024/12/30 | 2,525 | 2,565 | 2,155 | 2,187 | 862,600 |
| 2024/12/27 | 3,325 | 3,475 | 2,625 | 2,625 | 2,570,200 |