日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/17 630 630 599 602 13,100
2026/07/16 636 640 635 635 2,600
2026/07/15 658 658 643 644 3,500
2026/07/14 632 659 630 658 14,400
2026/07/13 603 630 603 626 5,100
2026/07/10 573 605 572 605 2,200
2026/07/09 570 606 570 575 6,700
2026/07/08 546 570 545 562 2,500
2026/07/07 558 558 530 548 5,100
2026/07/06 555 558 555 558 800
2026/07/03 554 555 554 555 200
2026/07/02 550 554 549 554 900
2026/07/01 548 549 542 549 1,500
2026/06/30 531 539 522 539 1,700
2026/06/29 540 540 529 540 900
2026/06/26 540 540 540 540 300
2026/06/25 540 540 540 540 300
2026/06/24 540 540 536 538 1,000
2026/06/23 530 543 529 540 2,600
2026/06/22 527 533 527 530 800
2026/06/19 544 544 520 527 3,300
2026/06/18 527 544 527 544 3,500
2026/06/17 512 529 512 529 2,700
2026/06/16 504 512 503 512 1,100
2026/06/15 511 519 501 512 4,200
2026/06/12 510 530 507 508 2,000
2026/06/11 503 528 500 507 14,100
2026/06/10 530 628 495 495 122,900
2026/06/09 531 535 531 532 1,900
2026/06/08 531 535 531 531 7,100
2026/06/05 550 560 550 551 600
2026/06/04 558 568 551 551 1,600
2026/06/03 558 558 555 555 1,100
2026/06/02 557 557 554 555 1,300
2026/06/01 582 584 550 567 2,700
2026/05/29 570 587 570 579 3,300
2026/05/28 584 584 564 566 2,600
2026/05/27 584 584 584 584 100
2026/05/26 576 586 570 574 5,900
2026/05/25 583 587 580 580 800
2026/05/22 580 588 580 588 800
2026/05/21 574 576 574 576 800
2026/05/20 585 585 574 574 2,000
2026/05/19 590 590 586 586 1,600
2026/05/18 593 603 583 596 5,000
2026/05/15 593 610 593 603 12,100
2026/05/14 593 601 591 600 10,100
2026/05/13 583 595 575 595 3,400
2026/05/12 577 590 577 583 800
2026/05/11 584 586 574 582 2,900
2026/05/08 585 593 585 587 1,400
2026/05/07 592 595 586 595 2,000
2026/05/01 595 595 595 595 1,100
2026/04/30 591 596 586 595 800
2026/04/28 590 598 590 598 1,500
2026/04/27 597 597 592 592 500
2026/04/24 601 601 591 591 700
2026/04/23 600 609 592 592 3,800
2026/04/22 595 598 595 597 1,300
2026/04/21 595 600 595 595 400
2026/04/20 610 610 595 595 1,900
2026/04/17 601 603 600 600 500
2026/04/16 602 602 601 601 300
2026/04/15 588 601 588 601 500
2026/04/14 590 600 583 588 5,900
2026/04/13 600 600 600 600 200
2026/04/10 595 610 593 605 1,100
2026/04/09 603 603 602 602 600
2026/04/08 602 602 597 597 600
2026/04/07 600 600 599 599 600
2026/04/03 579 595 579 595 300
2026/04/02 587 598 577 578 2,500
2026/03/27 1,178 1,178 1,167 1,167 900
2026/03/26 1,154 1,160 1,154 1,160 500
2026/03/25 1,162 1,187 1,162 1,183 3,300
2026/03/24 1,155 1,178 1,155 1,175 400
2026/03/23 1,139 1,150 1,139 1,150 2,000
2026/03/19 1,183 1,200 1,182 1,199 500
2026/03/18 1,220 1,220 1,198 1,206 800
2026/03/17 1,185 1,208 1,185 1,208 1,300
2026/03/16 1,189 1,206 1,187 1,206 1,000
2026/03/13 1,179 1,193 1,175 1,193 1,400
2026/03/12 1,186 1,196 1,186 1,196 200
2026/03/11 1,225 1,228 1,176 1,194 2,200
2026/03/10 1,200 1,200 1,199 1,199 300
2026/03/09 1,179 1,202 1,179 1,202 900
2026/03/06 1,179 1,219 1,179 1,219 400
2026/03/05 1,185 1,203 1,174 1,190 1,200
2026/03/04 1,183 1,191 1,174 1,179 2,000
2026/03/03 1,216 1,220 1,216 1,220 1,500
2026/03/02 1,200 1,215 1,200 1,215 1,100
2026/02/27 1,200 1,210 1,200 1,200 2,100
2026/02/26 1,183 1,206 1,183 1,187 1,800
2026/02/25 1,210 1,219 1,201 1,210 2,000
2026/02/24 1,192 1,213 1,180 1,209 3,100
2026/02/20 1,200 1,200 1,183 1,186 2,200
2026/02/19 1,207 1,217 1,205 1,217 1,500
2026/02/18 1,220 1,231 1,208 1,210 1,500
2026/02/17 1,222 1,235 1,220 1,233 3,500
2026/02/16 1,240 1,245 1,220 1,225 8,800
2026/02/13 1,202 1,210 1,201 1,201 3,600
2026/02/12 1,201 1,225 1,200 1,225 1,800
2026/02/10 1,210 1,219 1,200 1,205 1,700
2026/02/09 1,210 1,233 1,210 1,210 1,100
2026/02/06 1,201 1,202 1,192 1,202 1,000
2026/02/05 1,200 1,220 1,200 1,203 800
2026/02/04 1,205 1,210 1,201 1,210 700
2026/02/03 1,225 1,234 1,205 1,211 2,400
2026/02/02 1,228 1,228 1,215 1,221 2,100
2026/01/30 1,179 1,200 1,179 1,200 2,200
2026/01/29 1,195 1,198 1,173 1,198 2,100
2026/01/28 1,195 1,195 1,195 1,195 200
2026/01/27 1,195 1,195 1,195 1,195 500
2026/01/26 1,203 1,210 1,191 1,195 3,200
2026/01/23 1,210 1,210 1,208 1,208 1,600
2026/01/22 1,204 1,214 1,187 1,200 1,400
2026/01/21 1,210 1,240 1,148 1,234 5,400
2026/01/20 1,200 1,244 1,199 1,244 1,100
2026/01/19 1,220 1,242 1,210 1,210 4,200
2026/01/16 1,224 1,247 1,221 1,247 700
2026/01/15 1,219 1,239 1,209 1,233 2,900
2026/01/14 1,220 1,220 1,191 1,194 400
2026/01/13 1,192 1,230 1,192 1,220 3,200
2026/01/09 1,198 1,198 1,183 1,190 1,300
2026/01/08 1,191 1,215 1,172 1,215 3,600
2026/01/07 1,182 1,197 1,182 1,190 1,200
2026/01/06 1,194 1,206 1,192 1,206 400
2026/01/05 1,201 1,201 1,156 1,189 5,300
2025/12/30 1,171 1,171 1,161 1,171 700
2025/12/29 1,161 1,180 1,161 1,173 3,100
2025/12/26 1,188 1,188 1,161 1,161 8,000
2025/12/25 1,194 1,200 1,121 1,192 11,600
2025/12/24 1,224 1,224 1,200 1,200 7,100
2025/12/23 1,209 1,226 1,209 1,226 3,200
2025/12/22 1,229 1,232 1,190 1,213 11,500
2025/12/19 1,185 1,244 1,185 1,234 9,100
2025/12/18 1,212 1,217 1,184 1,194 2,900
2025/12/17 1,199 1,220 1,196 1,216 4,000
2025/12/16 1,200 1,203 1,187 1,203 4,800
2025/12/15 1,165 1,209 1,155 1,209 8,900
2025/12/12 1,196 1,196 1,170 1,170 600
2025/12/11 1,170 1,202 1,170 1,200 4,600
2025/12/10 1,200 1,200 1,200 1,200 1,600
2025/12/09 1,209 1,209 1,182 1,204 5,800
2025/12/08 1,180 1,213 1,180 1,213 3,600
2025/12/05 1,192 1,200 1,192 1,200 800
2025/12/04 1,200 1,200 1,196 1,196 3,600
2025/12/03 1,220 1,220 1,126 1,200 5,300
2025/12/02 1,260 1,260 1,186 1,250 5,700
2025/12/01 1,313 1,313 1,251 1,290 2,500
2025/11/28 1,280 1,320 1,246 1,313 13,900
2025/11/27 1,205 1,277 1,200 1,277 2,800
2025/11/26 1,150 1,235 1,121 1,235 6,900
2025/11/25 1,106 1,150 1,104 1,150 1,700
2025/11/21 1,101 1,110 1,097 1,103 4,200
2025/11/20 1,108 1,109 1,095 1,098 4,000
2025/11/19 1,133 1,133 1,104 1,104 1,600
2025/11/18 1,163 1,163 1,100 1,103 6,300
2025/11/17 1,189 1,189 1,133 1,133 8,100
2025/11/14 1,205 1,230 1,204 1,219 5,700
2025/11/13 1,208 1,234 1,208 1,234 2,600
2025/11/12 1,211 1,211 1,202 1,208 600
2025/11/11 1,201 1,211 1,201 1,211 1,800
2025/11/10 1,200 1,229 1,199 1,204 1,300
2025/11/07 1,205 1,205 1,200 1,200 300
2025/11/06 1,202 1,208 1,200 1,200 800
2025/11/05 1,212 1,212 1,198 1,200 2,600
2025/11/04 1,233 1,233 1,212 1,212 900
2025/10/31 1,205 1,212 1,202 1,203 1,500
2025/10/30 1,208 1,231 1,199 1,229 3,900
2025/10/29 1,211 1,211 1,201 1,201 600
2025/10/28 1,230 1,242 1,208 1,211 800
2025/10/27 1,210 1,220 1,203 1,207 2,000
2025/10/24 1,220 1,226 1,195 1,195 2,400
2025/10/23 1,192 1,242 1,192 1,221 4,600
2025/10/22 1,246 1,246 1,246 1,246 200
2025/10/21 1,236 1,256 1,236 1,256 2,500
2025/10/20 1,216 1,256 1,216 1,245 2,400
2025/10/17 1,238 1,257 1,200 1,216 4,100
2025/10/16 1,252 1,260 1,235 1,238 2,400
2025/10/15 1,239 1,272 1,239 1,271 900
2025/10/14 1,218 1,237 1,205 1,237 4,900
2025/10/10 1,256 1,270 1,236 1,238 5,600
2025/10/09 1,292 1,292 1,252 1,278 2,900
2025/10/08 1,313 1,313 1,285 1,292 2,600
2025/10/07 1,312 1,315 1,297 1,315 4,100
2025/10/06 1,290 1,298 1,285 1,296 5,300
2025/10/03 1,288 1,288 1,262 1,282 9,100
2025/10/02 1,326 1,326 1,288 1,289 6,700
2025/10/01 1,400 1,400 1,340 1,345 10,600
2025/09/30 1,365 1,400 1,365 1,400 6,000
2025/09/29 1,405 1,405 1,385 1,385 9,200
2025/09/26 1,409 1,409 1,360 1,401 4,700
2025/09/25 1,432 1,432 1,360 1,410 14,700
2025/09/24 1,391 1,439 1,383 1,432 24,000
2025/09/22 1,385 1,408 1,385 1,388 9,200
2025/09/19 1,400 1,402 1,327 1,400 12,900
2025/09/18 1,403 1,403 1,373 1,402 7,700
2025/09/17 1,363 1,385 1,352 1,385 18,800
2025/09/16 1,350 1,367 1,338 1,364 9,200

このページの先頭へ