ビートレンド(4020)の株価時系列情報
ビートレンド(4020)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 | 581 | 581 | 577 | 577 | 700 |
| 2025/06/12 | 581 | 588 | 581 | 584 | 300 |
| 2025/06/11 | 588 | 588 | 582 | 586 | 700 |
| 2025/06/10 | 583 | 589 | 583 | 589 | 700 |
| 2025/06/09 | 582 | 587 | 582 | 583 | 1,500 |
| 2025/06/06 | 586 | 586 | 585 | 585 | 300 |
| 2025/06/05 | 580 | 580 | 580 | 580 | 300 |
| 2025/06/04 | 586 | 586 | 580 | 580 | 800 |
| 2025/06/03 | 584 | 588 | 584 | 585 | 500 |
| 2025/06/02 | 580 | 584 | 580 | 584 | 300 |
| 2025/05/30 | 573 | 583 | 571 | 583 | 400 |
| 2025/05/29 | 578 | 584 | 578 | 583 | 700 |
| 2025/05/28 | 582 | 583 | 578 | 578 | 500 |
| 2025/05/27 | 570 | 581 | 570 | 581 | 700 |
| 2025/05/26 | 571 | 583 | 567 | 567 | 17,200 |
| 2025/05/23 | 587 | 593 | 587 | 592 | 400 |
| 2025/05/22 | 586 | 595 | 586 | 586 | 800 |
| 2025/05/21 | 586 | 587 | 586 | 587 | 800 |
| 2025/05/20 | 585 | 597 | 585 | 593 | 3,800 |
| 2025/05/19 | 592 | 592 | 581 | 581 | 400 |
| 2025/05/16 | 587 | 587 | 580 | 583 | 800 |
| 2025/05/15 | 578 | 593 | 578 | 593 | 300 |
| 2025/05/14 | 579 | 583 | 578 | 578 | 1,700 |
| 2025/05/13 | 597 | 597 | 581 | 583 | 3,100 |
| 2025/05/12 | 592 | 598 | 592 | 592 | 1,700 |
| 2025/05/09 | 582 | 597 | 582 | 597 | 1,800 |
| 2025/05/08 | 583 | 585 | 582 | 582 | 400 |
| 2025/05/07 | 596 | 598 | 583 | 583 | 2,600 |
| 2025/05/02 | 587 | 590 | 568 | 590 | 4,400 |
| 2025/05/01 | 574 | 597 | 574 | 587 | 4,300 |
| 2025/04/28 | 575 | 575 | 575 | 575 | 200 |
| 2025/04/24 | 582 | 591 | 575 | 575 | 2,000 |
| 2025/04/23 | 567 | 581 | 562 | 580 | 2,200 |
| 2025/04/22 | 583 | 600 | 557 | 559 | 18,700 |
| 2025/04/21 | 560 | 573 | 560 | 573 | 1,300 |
| 2025/04/18 | 561 | 578 | 561 | 568 | 400 |
| 2025/04/17 | 580 | 582 | 560 | 561 | 3,300 |
| 2025/04/16 | 567 | 583 | 567 | 577 | 700 |
| 2025/04/15 | 557 | 574 | 557 | 567 | 1,100 |
| 2025/04/14 | 548 | 583 | 548 | 555 | 3,700 |
| 2025/04/11 | 535 | 548 | 535 | 548 | 600 |
| 2025/04/10 | 544 | 554 | 540 | 540 | 5,900 |
| 2025/04/09 | 521 | 535 | 513 | 535 | 3,900 |
| 2025/04/08 | 520 | 543 | 517 | 518 | 8,600 |
| 2025/04/07 | 549 | 573 | 506 | 506 | 22,300 |
| 2025/04/04 | 600 | 601 | 549 | 588 | 12,600 |
| 2025/04/03 | 617 | 617 | 599 | 602 | 10,600 |
| 2025/04/02 | 620 | 632 | 620 | 624 | 2,600 |
| 2025/04/01 | 624 | 626 | 619 | 619 | 2,900 |
| 2025/03/31 | 627 | 630 | 620 | 624 | 5,000 |
| 2025/03/28 | 630 | 635 | 630 | 635 | 600 |
| 2025/03/27 | 627 | 634 | 627 | 629 | 1,700 |
| 2025/03/26 | 626 | 633 | 626 | 629 | 2,600 |
| 2025/03/25 | 626 | 630 | 626 | 628 | 1,000 |
| 2025/03/24 | 626 | 627 | 626 | 626 | 1,600 |
| 2025/03/21 | 632 | 633 | 625 | 625 | 1,000 |
| 2025/03/19 | 623 | 626 | 622 | 622 | 1,400 |
| 2025/03/18 | 626 | 632 | 625 | 627 | 1,500 |
| 2025/03/17 | 628 | 633 | 624 | 626 | 1,300 |
| 2025/03/14 | 626 | 632 | 623 | 623 | 1,900 |
| 2025/03/13 | 626 | 627 | 622 | 627 | 1,200 |
| 2025/03/12 | 618 | 626 | 617 | 622 | 1,500 |
| 2025/03/11 | 618 | 626 | 618 | 620 | 1,700 |
| 2025/03/10 | 620 | 625 | 619 | 624 | 4,500 |
| 2025/03/07 | 623 | 628 | 620 | 624 | 2,900 |
| 2025/03/06 | 621 | 630 | 621 | 624 | 7,300 |
| 2025/03/05 | 618 | 621 | 613 | 621 | 2,600 |
| 2025/03/04 | 616 | 622 | 615 | 615 | 1,500 |
| 2025/03/03 | 614 | 625 | 613 | 615 | 3,000 |
| 2025/02/28 | 622 | 623 | 614 | 614 | 8,400 |
| 2025/02/27 | 618 | 630 | 617 | 622 | 3,800 |
| 2025/02/26 | 620 | 627 | 620 | 623 | 1,200 |
| 2025/02/25 | 621 | 631 | 618 | 618 | 7,100 |
| 2025/02/21 | 630 | 632 | 623 | 626 | 6,800 |
| 2025/02/20 | 645 | 645 | 621 | 630 | 15,900 |
| 2025/02/19 | 646 | 648 | 644 | 646 | 7,000 |
| 2025/02/18 | 653 | 656 | 640 | 644 | 19,500 |
| 2025/02/17 | 654 | 657 | 650 | 654 | 14,200 |
| 2025/02/14 | 710 | 711 | 643 | 644 | 73,300 |
| 2025/02/13 | 714 | 714 | 704 | 710 | 16,600 |
| 2025/02/12 | 706 | 721 | 704 | 709 | 25,300 |
| 2025/02/10 | 730 | 730 | 705 | 706 | 45,300 |
| 2025/02/07 | 803 | 835 | 718 | 719 | 203,600 |
| 2025/02/06 | 939 | 1,021 | 788 | 788 | 963,500 |
| 2025/02/05 | 803 | 938 | 777 | 938 | 1,103,800 |
| 2025/02/04 | 678 | 788 | 670 | 788 | 160,200 |
| 2025/02/03 | 680 | 688 | 680 | 688 | 500 |
| 2025/01/31 | 682 | 690 | 682 | 690 | 600 |
| 2025/01/30 | 688 | 697 | 683 | 683 | 400 |
| 2025/01/29 | 683 | 700 | 683 | 698 | 2,400 |
| 2025/01/28 | 687 | 687 | 676 | 686 | 700 |
| 2025/01/27 | 685 | 685 | 672 | 680 | 3,400 |
| 2025/01/24 | 678 | 689 | 676 | 685 | 1,700 |
| 2025/01/23 | 673 | 683 | 673 | 674 | 500 |
| 2025/01/22 | 679 | 679 | 674 | 679 | 300 |
| 2025/01/21 | 674 | 674 | 674 | 674 | 100 |
| 2025/01/20 | 668 | 668 | 668 | 668 | 100 |
| 2025/01/17 | 665 | 679 | 665 | 679 | 300 |
| 2025/01/16 | 695 | 696 | 660 | 666 | 8,100 |
| 2025/01/15 | 685 | 695 | 685 | 685 | 1,100 |
| 2025/01/14 | 696 | 696 | 686 | 686 | 1,000 |
| 2025/01/10 | 693 | 693 | 693 | 693 | 300 |
| 2025/01/09 | 689 | 694 | 689 | 694 | 300 |
| 2025/01/08 | 682 | 692 | 682 | 689 | 400 |
| 2025/01/07 | 677 | 686 | 674 | 686 | 1,900 |
| 2025/01/06 | 682 | 688 | 677 | 677 | 1,900 |
| 2024/12/30 | 665 | 665 | 665 | 665 | 500 |
| 2024/12/27 | 656 | 675 | 656 | 675 | 500 |
| 2024/12/26 | 652 | 653 | 642 | 653 | 4,800 |
| 2024/12/25 | 654 | 655 | 647 | 652 | 6,700 |
| 2024/12/24 | 652 | 657 | 650 | 650 | 22,500 |
| 2024/12/23 | 666 | 666 | 650 | 658 | 20,200 |
| 2024/12/20 | 669 | 669 | 650 | 666 | 4,200 |
| 2024/12/19 | 662 | 667 | 662 | 666 | 500 |
| 2024/12/18 | 669 | 669 | 669 | 669 | 100 |
| 2024/12/17 | 661 | 662 | 661 | 662 | 2,000 |
| 2024/12/16 | 669 | 669 | 661 | 661 | 800 |
| 2024/12/13 | 657 | 669 | 657 | 669 | 6,100 |
| 2024/12/12 | 665 | 669 | 656 | 657 | 8,400 |
| 2024/12/11 | 661 | 665 | 659 | 665 | 2,700 |
| 2024/12/10 | 678 | 678 | 672 | 672 | 500 |
| 2024/12/09 | 674 | 677 | 674 | 674 | 2,000 |
| 2024/12/06 | 665 | 674 | 659 | 674 | 6,700 |
| 2024/12/05 | 695 | 695 | 665 | 667 | 15,900 |
| 2024/12/04 | 694 | 694 | 694 | 694 | 100 |
| 2024/12/03 | 699 | 700 | 690 | 691 | 400 |
| 2024/12/02 | 687 | 699 | 685 | 697 | 700 |
| 2024/11/29 | 683 | 692 | 683 | 687 | 400 |
| 2024/11/28 | 690 | 690 | 690 | 690 | 100 |
| 2024/11/27 | 683 | 700 | 683 | 690 | 2,600 |
| 2024/11/26 | 690 | 690 | 683 | 683 | 1,300 |
| 2024/11/25 | 690 | 690 | 690 | 690 | 1,500 |
| 2024/11/22 | 699 | 699 | 699 | 699 | 100 |
| 2024/11/21 | 696 | 699 | 696 | 699 | 300 |
| 2024/11/20 | 698 | 698 | 698 | 698 | 100 |
| 2024/11/19 | 691 | 698 | 691 | 698 | 300 |
| 2024/11/18 | 703 | 703 | 692 | 692 | 400 |
| 2024/11/15 | 700 | 700 | 689 | 698 | 1,800 |
| 2024/11/14 | 702 | 739 | 691 | 701 | 11,900 |
| 2024/11/13 | 708 | 708 | 698 | 700 | 2,500 |
| 2024/11/12 | 698 | 698 | 698 | 698 | 100 |
| 2024/11/11 | 698 | 698 | 698 | 698 | 200 |
| 2024/11/08 | 699 | 704 | 690 | 699 | 1,000 |
| 2024/11/07 | 701 | 701 | 686 | 699 | 11,100 |
| 2024/11/06 | 692 | 702 | 687 | 701 | 400 |
| 2024/11/05 | 695 | 702 | 694 | 702 | 1,600 |
| 2024/11/01 | 685 | 685 | 685 | 685 | 500 |
| 2024/10/31 | 704 | 704 | 699 | 699 | 200 |
| 2024/10/30 | 699 | 699 | 699 | 699 | 200 |
| 2024/10/29 | 698 | 702 | 698 | 699 | 1,600 |
| 2024/10/28 | 683 | 698 | 683 | 698 | 700 |
| 2024/10/25 | 699 | 706 | 664 | 674 | 2,100 |
| 2024/10/24 | 693 | 699 | 693 | 699 | 600 |
| 2024/10/23 | 705 | 709 | 700 | 705 | 400 |
| 2024/10/22 | 707 | 707 | 697 | 705 | 700 |
| 2024/10/21 | 709 | 709 | 709 | 709 | 100 |
| 2024/10/18 | 712 | 712 | 696 | 709 | 1,100 |
| 2024/10/17 | 700 | 707 | 700 | 705 | 1,400 |
| 2024/10/16 | 707 | 710 | 693 | 695 | 1,900 |
| 2024/10/15 | 708 | 709 | 697 | 707 | 900 |
| 2024/10/11 | 699 | 708 | 690 | 708 | 5,700 |
| 2024/10/10 | 692 | 701 | 691 | 701 | 1,500 |
| 2024/10/09 | 692 | 697 | 687 | 692 | 600 |
| 2024/10/08 | 697 | 697 | 682 | 690 | 300 |
| 2024/10/07 | 688 | 690 | 681 | 690 | 1,400 |
| 2024/10/03 | 679 | 690 | 679 | 690 | 2,600 |
| 2024/10/02 | 679 | 679 | 677 | 678 | 800 |
| 2024/10/01 | 681 | 687 | 681 | 687 | 200 |
| 2024/09/30 | 672 | 672 | 668 | 671 | 2,100 |
| 2024/09/27 | 689 | 689 | 689 | 689 | 100 |
| 2024/09/26 | 687 | 688 | 679 | 680 | 400 |
| 2024/09/25 | 676 | 685 | 675 | 678 | 1,000 |
| 2024/09/24 | 683 | 683 | 673 | 676 | 2,900 |
| 2024/09/20 | 697 | 698 | 683 | 683 | 2,600 |
| 2024/09/19 | 696 | 696 | 695 | 695 | 300 |
| 2024/09/18 | 677 | 687 | 677 | 687 | 200 |
| 2024/09/17 | 683 | 683 | 673 | 680 | 13,200 |
| 2024/09/13 | 672 | 679 | 672 | 679 | 900 |
| 2024/09/12 | 676 | 679 | 670 | 679 | 1,700 |
| 2024/09/11 | 665 | 667 | 665 | 666 | 2,800 |
| 2024/09/10 | 668 | 677 | 667 | 675 | 700 |
| 2024/09/09 | 669 | 677 | 655 | 672 | 3,100 |
| 2024/09/06 | 678 | 679 | 673 | 679 | 2,500 |
| 2024/09/05 | 679 | 680 | 675 | 678 | 1,500 |
| 2024/09/04 | 684 | 684 | 675 | 681 | 3,200 |
| 2024/09/03 | 691 | 695 | 689 | 690 | 3,000 |
| 2024/09/02 | 690 | 699 | 682 | 689 | 4,600 |
| 2024/08/30 | 685 | 692 | 685 | 692 | 3,200 |
| 2024/08/29 | 684 | 689 | 683 | 686 | 800 |
| 2024/08/28 | 689 | 695 | 685 | 685 | 3,000 |
| 2024/08/27 | 685 | 690 | 683 | 689 | 15,200 |
| 2024/08/26 | 685 | 689 | 682 | 685 | 4,300 |
| 2024/08/23 | 685 | 685 | 682 | 682 | 300 |
| 2024/08/22 | 687 | 688 | 684 | 687 | 1,600 |
| 2024/08/21 | 680 | 688 | 680 | 681 | 1,000 |
| 2024/08/20 | 684 | 685 | 678 | 680 | 2,200 |
| 2024/08/19 | 683 | 688 | 677 | 677 | 2,300 |
| 2024/08/16 | 683 | 691 | 681 | 682 | 5,600 |
| 2024/08/15 | 687 | 691 | 679 | 682 | 15,000 |
| 2024/08/14 | 671 | 692 | 671 | 691 | 2,700 |