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(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
2023/12/29 750 756 742 742 1,000
2023/12/28 730 756 730 743 5,900
2023/12/27 730 730 718 730 4,700
2023/12/26 748 759 730 731 6,400
2023/12/25 773 775 750 750 4,400
2023/12/22 788 789 768 776 6,000
2023/12/21 798 808 785 785 3,000
2023/12/20 812 818 805 812 1,400
2023/12/19 805 818 796 805 6,200
2023/12/18 810 810 796 805 800
2023/12/15 815 821 805 805 1,200
2023/12/14 819 819 799 802 1,200
2023/12/13 804 809 793 796 2,400
2023/12/12 827 827 802 804 900
2023/12/11 812 835 804 812 1,500
2023/12/08 812 812 801 802 1,400
2023/12/07 828 829 794 812 3,400
2023/12/06 815 821 800 816 4,100
2023/12/05 822 854 804 804 7,800
2023/12/04 807 851 797 811 13,200
2023/12/01 807 807 803 807 700
2023/11/30 799 808 798 808 1,000
2023/11/29 807 807 803 806 700
2023/11/28 792 807 792 807 1,700
2023/11/27 803 810 798 798 3,300
2023/11/24 807 811 791 803 4,000
2023/11/22 800 816 800 807 2,300
2023/11/21 805 835 800 800 2,600
2023/11/20 822 850 805 805 8,500
2023/11/17 773 832 733 830 17,300
2023/11/16 787 787 751 771 9,300
2023/11/15 802 816 771 794 10,600
2023/11/14 812 820 800 800 2,600
2023/11/13 837 837 822 837 600
2023/11/10 800 830 800 830 2,500
2023/11/09 824 831 804 831 2,300
2023/11/08 832 835 816 824 1,300
2023/11/07 823 831 823 831 400
2023/11/06 821 837 821 835 1,000
2023/11/02 799 810 799 809 4,200
2023/11/01 772 785 772 785 2,400
2023/10/31 782 782 771 771 1,600
2023/10/30 783 795 764 782 4,900
2023/10/27 794 814 790 811 7,300
2023/10/26 808 811 800 810 2,000
2023/10/25 814 819 808 808 1,900
2023/10/24 819 824 814 814 1,000
2023/10/23 840 840 810 810 5,000
2023/10/20 830 847 828 828 700
2023/10/19 849 849 830 830 1,000
2023/10/18 845 860 835 835 1,200
2023/10/17 850 850 833 835 2,200
2023/10/16 844 870 844 844 1,800
2023/10/13 846 846 844 844 1,300
2023/10/12 851 862 849 853 2,100
2023/10/11 854 855 850 850 1,100
2023/10/10 861 865 855 863 2,800
2023/10/06 857 857 857 857 400
2023/10/05 860 864 850 854 4,300
2023/10/04 881 881 860 861 2,400
2023/10/03 900 900 887 888 300
2023/10/02 902 903 900 900 400
2023/09/29 899 902 899 902 200
2023/09/28 890 907 890 904 1,900
2023/09/27 889 889 882 882 2,400
2023/09/26 880 891 880 891 1,400
2023/09/25 866 894 866 894 1,100
2023/09/22 876 880 858 870 2,300
2023/09/21 902 902 873 873 2,600
2023/09/20 880 895 880 895 1,600
2023/09/19 885 885 880 882 2,900
2023/09/15 878 907 870 883 2,400
2023/09/14 885 891 872 886 2,400
2023/09/13 884 893 882 893 500
2023/09/12 894 904 891 893 1,000
2023/09/11 884 895 873 873 4,400
2023/09/08 881 899 880 880 2,900
2023/09/07 904 904 881 881 900
2023/09/06 878 899 865 879 2,800
2023/09/05 881 888 878 878 1,000
2023/09/04 890 890 880 881 2,600
2023/09/01 887 905 885 885 1,200
2023/08/31 905 940 888 888 2,100
2023/08/30 888 915 883 883 1,500
2023/08/29 900 900 876 882 2,200
2023/08/28 900 924 884 884 1,000
2023/08/25 903 914 886 886 500
2023/08/24 900 921 892 908 1,100
2023/08/23 899 914 891 899 600
2023/08/22 890 905 890 899 700
2023/08/21 873 885 858 875 2,300
2023/08/18 869 915 865 874 6,400
2023/08/17 873 900 873 884 2,300
2023/08/16 871 888 871 888 2,400
2023/08/15 839 930 839 871 25,700
2023/08/14 1,019 1,036 989 989 800
2023/08/10 1,004 1,029 1,004 1,029 1,000
2023/08/09 1,007 1,024 1,007 1,020 400
2023/08/08 1,017 1,026 1,006 1,026 400
2023/08/07 1,016 1,029 1,016 1,029 200
2023/08/04 1,001 1,015 1,001 1,015 1,700
2023/08/03 1,018 1,018 1,001 1,001 500
2023/08/02 1,021 1,021 1,021 1,021 300
2023/08/01 991 1,018 991 1,018 600
2023/07/31 1,010 1,015 985 988 6,100
2023/07/28 1,008 1,010 1,008 1,010 400
2023/07/27 1,011 1,017 1,011 1,017 200
2023/07/25 1,022 1,032 1,003 1,014 1,400
2023/07/24 1,023 1,023 1,021 1,022 400
2023/07/21 1,013 1,013 1,013 1,013 100
2023/07/20 1,044 1,044 1,018 1,038 800
2023/07/19 1,012 1,032 1,012 1,032 800
2023/07/18 1,013 1,013 995 1,007 500
2023/07/14 1,003 1,016 994 1,016 900
2023/07/13 1,028 1,028 1,000 1,019 1,500
2023/07/12 1,023 1,040 1,022 1,022 1,700
2023/07/11 1,023 1,038 1,023 1,026 600
2023/07/10 1,029 1,030 1,023 1,024 600
2023/07/07 1,030 1,030 1,002 1,015 3,800
2023/07/06 1,035 1,039 1,014 1,039 1,200
2023/07/05 1,025 1,045 1,011 1,012 1,700
2023/07/04 1,049 1,084 1,015 1,034 8,800
2023/07/03 1,037 1,043 1,008 1,008 1,500
2023/06/30 1,000 1,044 1,000 1,007 3,000
2023/06/29 1,001 1,009 984 984 1,600
2023/06/28 969 1,054 969 1,001 10,000
2023/06/27 960 969 956 964 2,600
2023/06/26 984 984 970 970 1,800
2023/06/23 985 985 982 982 700
2023/06/22 998 998 980 995 2,100
2023/06/21 990 1,007 990 998 1,400
2023/06/20 987 992 980 992 1,500
2023/06/19 988 999 987 987 500
2023/06/16 986 997 986 986 700
2023/06/15 989 989 985 985 700
2023/06/14 1,001 1,001 991 999 700
2023/06/13 1,003 1,003 992 1,000 1,700
2023/06/12 999 999 980 987 2,000
2023/06/09 976 986 975 980 1,000
2023/06/08 981 981 980 980 200
2023/06/07 989 989 971 981 800
2023/06/06 978 981 969 981 900
2023/06/05 968 974 965 969 1,000
2023/06/02 984 984 961 965 2,000
2023/06/01 965 979 965 971 900
2023/05/31 973 979 964 979 1,200
2023/05/30 983 983 978 979 600
2023/05/29 969 990 968 968 1,700
2023/05/26 975 993 972 972 1,300
2023/05/25 981 981 966 979 500
2023/05/24 965 979 965 979 500
2023/05/23 982 998 970 970 4,200
2023/05/22 995 1,004 984 997 1,100
2023/05/19 952 1,007 952 980 11,000
2023/05/18 966 977 948 948 3,800
2023/05/17 956 972 955 965 4,200
2023/05/16 930 973 919 941 39,800
2023/05/15 1,150 1,154 1,106 1,140 4,800
2023/05/12 1,176 1,176 1,104 1,120 5,600
2023/05/11 1,169 1,185 1,143 1,176 8,400
2023/05/10 1,072 1,142 1,069 1,142 16,300
2023/05/09 1,001 1,099 999 1,056 11,900
2023/05/08 1,008 1,008 1,001 1,001 2,900
2023/05/02 1,000 1,009 1,000 1,009 700
2023/05/01 1,000 1,010 996 1,001 1,600
2023/04/28 984 988 984 988 300
2023/04/27 989 990 979 990 500
2023/04/26 997 997 985 994 1,400
2023/04/24 1,003 1,003 982 993 2,100
2023/04/21 994 999 982 993 2,800
2023/04/20 1,000 1,025 995 995 7,000
2023/04/19 1,001 1,005 1,001 1,005 600
2023/04/18 1,008 1,016 1,001 1,001 500
2023/04/17 1,005 1,016 1,004 1,016 500
2023/04/14 1,010 1,017 984 1,017 1,600
2023/04/13 1,007 1,010 1,007 1,010 400
2023/04/12 999 1,008 999 999 800
2023/04/11 1,000 1,009 1,000 1,008 500
2023/04/10 1,009 1,012 1,009 1,012 200
2023/04/07 975 1,000 975 1,000 1,800
2023/04/06 990 990 990 990 800
2023/04/05 991 998 987 998 1,400
2023/04/04 989 997 988 991 600
2023/04/03 1,001 1,021 987 987 1,000
2023/03/31 1,014 1,014 999 999 800
2023/03/30 1,018 1,018 1,013 1,013 1,400
2023/03/29 1,020 1,020 981 1,002 1,100
2023/03/28 995 1,000 991 991 3,300
2023/03/27 975 990 974 974 1,200
2023/03/24 978 983 972 983 600
2023/03/23 998 998 984 984 700
2023/03/22 998 998 998 998 300
2023/03/20 981 990 978 990 900
2023/03/17 989 1,006 986 986 12,000
2023/03/16 986 989 986 989 1,400
2023/03/15 987 1,000 987 1,000 200
2023/03/14 979 1,000 977 986 1,500
2023/03/13 992 1,019 990 997 2,300
2023/03/10 1,032 1,032 1,003 1,022 1,200
2023/03/09 1,035 1,036 1,023 1,033 800
2023/03/08 997 1,023 997 1,019 1,900
2023/03/07 1,006 1,006 993 1,006 500
2023/03/06 1,008 1,008 991 995 1,700
2023/03/03 977 1,008 977 1,000 700
2023/03/02 973 1,006 973 1,000 1,000
2023/03/01 982 993 980 980 700
2023/02/28 994 997 972 981 2,200
2023/02/27 988 1,021 986 994 3,200
2023/02/24 1,017 1,033 1,008 1,018 3,600
2023/02/22 1,005 1,045 1,005 1,030 3,600
2023/02/21 1,023 1,071 984 1,025 8,400
2023/02/20 979 1,046 978 1,046 3,600
2023/02/17 955 980 943 971 3,500
2023/02/16 946 978 935 955 6,700
2023/02/15 976 980 940 941 31,800
2023/02/14 1,067 1,110 1,054 1,096 6,600
2023/02/13 1,052 1,052 1,039 1,042 3,000
2023/02/10 1,066 1,077 1,052 1,056 1,100
2023/02/09 1,048 1,055 1,048 1,048 1,100
2023/02/08 1,084 1,084 1,066 1,066 900
2023/02/07 1,052 1,087 1,052 1,084 1,700
2023/02/06 1,087 1,094 1,064 1,091 700
2023/02/03 1,078 1,078 1,062 1,068 1,200
2023/02/02 1,088 1,088 1,088 1,088 100
2023/02/01 1,056 1,104 1,056 1,079 2,600
2023/01/31 1,068 1,068 1,068 1,068 500
2023/01/30 1,058 1,061 1,031 1,055 2,700
2023/01/27 1,085 1,085 1,081 1,081 500
2023/01/26 1,063 1,086 1,063 1,069 2,200
2023/01/25 1,084 1,085 1,052 1,063 2,200
2023/01/24 1,053 1,069 1,041 1,069 2,400
2023/01/23 1,032 1,041 1,013 1,033 1,900
2023/01/20 1,011 1,045 1,009 1,032 5,400
2023/01/19 1,005 1,023 1,005 1,012 1,900
2023/01/18 1,033 1,033 1,033 1,033 100
2023/01/17 1,030 1,049 1,005 1,008 1,500
2023/01/16 1,003 1,007 999 1,000 4,300
2023/01/12 1,009 1,009 1,009 1,009 200
2023/01/11 1,010 1,024 1,006 1,009 4,300
2023/01/10 1,012 1,015 1,010 1,010 400
2023/01/06 1,026 1,026 1,011 1,011 400
2023/01/05 1,015 1,038 1,008 1,015 1,200
2023/01/04 1,011 1,031 1,008 1,015 2,900

このページの先頭へ