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

ビートレンド(4020)の株価時系列情報

ビートレンドの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2021/06/14 3,050 3,090 3,020 3,020 5,800
2021/06/11 3,180 3,210 3,100 3,105 2,600
2021/06/10 3,100 3,230 3,080 3,125 7,000
2021/06/09 3,085 3,090 3,060 3,085 2,700
2021/06/08 3,035 3,150 3,035 3,080 2,600
2021/06/07 3,025 3,085 2,984 2,984 3,200
2021/06/04 3,180 3,205 2,945 3,025 9,400
2021/06/03 3,200 3,255 3,140 3,150 9,900
2021/06/02 3,130 3,240 3,105 3,230 13,100
2021/06/01 3,035 3,100 3,000 3,100 6,600
2021/05/31 3,040 3,040 3,030 3,035 800
2021/05/28 3,070 3,070 3,030 3,060 2,400
2021/05/27 3,065 3,085 3,060 3,060 1,400
2021/05/26 3,035 3,110 3,030 3,050 2,200
2021/05/25 3,100 3,100 3,015 3,055 3,000
2021/05/24 3,120 3,120 3,000 3,055 3,600
2021/05/21 3,060 3,135 3,055 3,100 5,300
2021/05/20 3,085 3,095 2,958 3,040 6,500
2021/05/19 3,100 3,125 3,015 3,095 5,200
2021/05/18 3,030 3,110 2,943 3,030 12,900
2021/05/17 3,395 3,420 3,040 3,040 41,100
2021/05/14 3,670 3,805 3,630 3,740 5,000
2021/05/13 3,680 3,680 3,530 3,595 6,100
2021/05/12 3,795 3,800 3,660 3,750 3,800
2021/05/11 4,000 4,000 3,710 3,725 5,900
2021/05/10 4,125 4,125 4,065 4,065 300
2021/05/07 3,895 4,150 3,895 4,055 2,100
2021/05/06 3,940 3,970 3,890 3,930 6,300
2021/04/30 4,060 4,060 3,975 3,975 3,900
2021/04/28 4,100 4,130 4,065 4,065 1,100
2021/04/27 4,140 4,180 4,085 4,095 1,300
2021/04/26 4,140 4,140 4,075 4,110 1,100
2021/04/23 4,200 4,260 4,085 4,140 4,500
2021/04/22 4,220 4,320 4,220 4,270 800
2021/04/21 4,315 4,320 4,140 4,140 3,500
2021/04/20 4,420 4,440 4,325 4,350 3,200
2021/04/19 4,485 4,485 4,370 4,420 2,200
2021/04/16 4,355 4,450 4,355 4,445 2,100
2021/04/15 4,330 4,350 4,320 4,350 1,100
2021/04/14 4,445 4,445 4,320 4,360 2,400
2021/04/13 4,370 4,420 4,250 4,385 6,200
2021/04/12 4,340 4,390 4,280 4,300 4,100
2021/04/09 4,305 4,565 4,250 4,340 12,100
2021/04/08 4,435 4,475 4,305 4,320 11,500
2021/04/07 4,560 4,575 4,500 4,525 4,300
2021/04/06 4,570 4,665 4,505 4,560 9,700
2021/04/05 4,600 4,630 4,415 4,570 6,500
2021/04/02 4,565 4,645 4,500 4,560 7,500
2021/04/01 4,420 4,650 4,380 4,575 11,900
2021/03/31 4,180 4,560 4,180 4,490 10,500
2021/03/30 4,120 4,205 4,070 4,180 2,500
2021/03/29 4,105 4,165 4,075 4,090 7,900
2021/03/26 4,100 4,150 4,030 4,040 12,400
2021/03/25 4,010 4,130 3,970 4,055 22,400
2021/03/24 4,300 4,300 4,105 4,150 12,100
2021/03/23 4,455 4,455 4,280 4,355 10,400
2021/03/22 4,585 4,615 4,455 4,460 10,400
2021/03/19 4,640 4,665 4,560 4,615 3,700
2021/03/18 4,550 4,715 4,550 4,665 3,300
2021/03/17 4,685 4,685 4,480 4,550 2,500
2021/03/16 4,740 4,740 4,605 4,615 1,700
2021/03/15 4,875 4,875 4,620 4,755 5,100
2021/03/12 4,800 4,900 4,715 4,815 7,500
2021/03/11 4,290 4,700 4,290 4,690 8,000
2021/03/10 4,300 4,350 4,210 4,290 3,100
2021/03/09 4,150 4,200 3,865 4,200 6,500
2021/03/08 4,280 4,365 4,150 4,150 3,900
2021/03/05 4,345 4,345 4,055 4,210 9,400
2021/03/04 4,580 4,580 4,190 4,345 11,500
2021/03/03 4,750 4,750 4,565 4,610 9,000
2021/03/02 4,960 4,960 4,700 4,745 5,500
2021/03/01 5,040 5,040 4,815 4,865 9,800
2021/02/26 5,080 5,220 5,040 5,060 5,800
2021/02/25 5,240 5,390 5,140 5,280 3,600
2021/02/24 5,520 5,520 5,180 5,190 11,100
2021/02/22 5,440 5,540 5,400 5,520 4,400
2021/02/19 5,380 5,530 5,380 5,410 4,800
2021/02/18 5,600 5,610 5,400 5,440 11,000
2021/02/17 5,950 5,950 5,600 5,600 20,100
2021/02/16 6,270 6,270 5,840 6,020 26,400
2021/02/15 5,950 6,340 5,760 6,270 16,600
2021/02/12 5,970 5,970 5,760 5,850 5,600
2021/02/10 5,970 5,970 5,810 5,910 3,000
2021/02/09 6,140 6,140 5,900 5,920 11,600
2021/02/08 6,190 6,250 6,140 6,140 2,400
2021/02/05 6,270 6,270 6,110 6,170 6,200
2021/02/04 6,640 6,640 6,070 6,270 34,500
2021/02/03 6,150 6,570 6,150 6,540 49,900
2021/02/02 5,960 6,110 5,820 6,030 28,200
2021/02/01 5,590 5,890 5,550 5,860 11,400
2021/01/29 5,780 5,910 5,470 5,650 18,800
2021/01/28 5,610 5,910 5,540 5,740 8,700
2021/01/27 5,870 5,870 5,660 5,790 3,300
2021/01/26 5,930 5,950 5,600 5,900 8,700
2021/01/25 5,510 5,990 5,510 5,890 21,700
2021/01/22 5,590 5,590 5,500 5,500 6,600
2021/01/21 5,580 5,690 5,580 5,620 5,600
2021/01/20 5,740 5,770 5,570 5,570 9,400
2021/01/19 5,500 5,680 5,500 5,660 12,300
2021/01/18 5,350 5,550 5,300 5,500 5,700
2021/01/15 5,400 5,420 5,300 5,400 5,600
2021/01/14 5,530 5,550 5,300 5,340 16,500
2021/01/13 5,710 5,720 5,410 5,570 23,300
2021/01/12 6,270 6,270 5,620 5,780 33,700
2021/01/08 6,400 6,450 6,180 6,260 10,300
2021/01/07 6,320 6,610 6,280 6,300 23,600
2021/01/06 6,370 6,500 6,220 6,220 22,100
2021/01/05 6,430 6,590 6,220 6,370 25,600
2021/01/04 6,450 6,720 6,140 6,690 49,000

このページの先頭へ