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 |
|---|---|---|---|---|---|
| 2024/05/16 | 751 | 754 | 751 | 754 | 800 |
| 2024/05/15 | 755 | 755 | 744 | 754 | 1,100 |
| 2024/05/14 | 745 | 756 | 740 | 751 | 1,700 |
| 2024/05/10 | 748 | 751 | 743 | 751 | 600 |
| 2024/05/09 | 755 | 755 | 746 | 746 | 700 |
| 2024/05/08 | 750 | 757 | 748 | 755 | 1,000 |
| 2024/05/07 | 748 | 762 | 748 | 751 | 2,200 |
| 2024/05/02 | 751 | 755 | 745 | 754 | 1,400 |
| 2024/05/01 | 739 | 752 | 739 | 752 | 1,400 |
| 2024/04/30 | 744 | 749 | 738 | 739 | 3,200 |
| 2024/04/26 | 738 | 748 | 734 | 743 | 3,100 |
| 2024/04/25 | 730 | 743 | 730 | 739 | 2,900 |
| 2024/04/24 | 732 | 743 | 730 | 741 | 1,100 |
| 2024/04/23 | 740 | 743 | 728 | 732 | 1,900 |
| 2024/04/22 | 738 | 744 | 728 | 728 | 1,500 |
| 2024/04/19 | 727 | 730 | 720 | 729 | 5,000 |
| 2024/04/18 | 738 | 738 | 720 | 735 | 3,700 |
| 2024/04/17 | 744 | 746 | 731 | 738 | 3,300 |
| 2024/04/16 | 738 | 744 | 724 | 744 | 9,400 |
| 2024/04/15 | 736 | 737 | 735 | 737 | 1,900 |
| 2024/04/12 | 737 | 741 | 737 | 740 | 300 |
| 2024/04/11 | 745 | 751 | 740 | 741 | 4,100 |
| 2024/04/10 | 745 | 751 | 744 | 745 | 2,100 |
| 2024/04/09 | 738 | 759 | 737 | 741 | 11,500 |
| 2024/04/08 | 750 | 767 | 733 | 745 | 39,900 |
| 2024/04/05 | 732 | 882 | 711 | 749 | 282,100 |
| 2024/04/04 | 739 | 740 | 723 | 732 | 8,600 |
| 2024/04/03 | 750 | 759 | 740 | 740 | 9,500 |
| 2024/04/02 | 760 | 760 | 751 | 753 | 2,400 |
| 2024/04/01 | 758 | 760 | 752 | 760 | 4,700 |
| 2024/03/29 | 761 | 776 | 758 | 759 | 3,400 |
| 2024/03/28 | 758 | 768 | 751 | 762 | 7,400 |
| 2024/03/27 | 757 | 760 | 757 | 760 | 1,600 |
| 2024/03/26 | 762 | 762 | 751 | 760 | 2,700 |
| 2024/03/25 | 770 | 770 | 758 | 762 | 2,900 |
| 2024/03/22 | 780 | 781 | 753 | 771 | 10,000 |
| 2024/03/21 | 788 | 807 | 776 | 780 | 7,900 |
| 2024/03/19 | 767 | 796 | 762 | 786 | 8,400 |
| 2024/03/18 | 766 | 767 | 760 | 767 | 5,000 |
| 2024/03/15 | 776 | 788 | 753 | 766 | 9,100 |
| 2024/03/14 | 750 | 795 | 750 | 772 | 24,100 |
| 2024/03/13 | 756 | 770 | 743 | 755 | 15,600 |
| 2024/03/12 | 773 | 773 | 730 | 756 | 37,400 |
| 2024/03/11 | 801 | 801 | 775 | 779 | 19,600 |
| 2024/03/08 | 788 | 809 | 787 | 794 | 8,300 |
| 2024/03/07 | 817 | 820 | 785 | 786 | 29,300 |
| 2024/03/06 | 819 | 850 | 804 | 813 | 38,600 |
| 2024/03/05 | 837 | 912 | 803 | 804 | 66,000 |
| 2024/03/04 | 891 | 931 | 835 | 836 | 40,800 |
| 2024/03/01 | 899 | 899 | 880 | 880 | 8,500 |
| 2024/02/29 | 911 | 962 | 899 | 899 | 6,600 |
| 2024/02/28 | 924 | 982 | 888 | 921 | 30,500 |
| 2024/02/27 | 960 | 973 | 902 | 920 | 28,300 |
| 2024/02/26 | 970 | 1,034 | 945 | 945 | 33,000 |
| 2024/02/22 | 997 | 1,102 | 969 | 970 | 80,800 |
| 2024/02/21 | 1,179 | 1,260 | 999 | 1,003 | 360,700 |
| 2024/02/20 | 995 | 1,144 | 995 | 1,144 | 160,800 |
| 2024/02/19 | 844 | 994 | 832 | 994 | 144,600 |
| 2024/02/16 | 865 | 998 | 843 | 844 | 139,400 |
| 2024/02/15 | 1,124 | 1,131 | 914 | 914 | 136,600 |
| 2024/02/14 | 1,331 | 1,596 | 1,200 | 1,214 | 1,170,300 |
| 2024/02/13 | 1,084 | 1,332 | 930 | 1,332 | 768,500 |
| 2024/02/09 | 1,100 | 1,170 | 988 | 1,032 | 86,000 |
| 2024/02/08 | 1,053 | 1,324 | 1,012 | 1,053 | 578,200 |
| 2024/02/07 | 1,074 | 1,163 | 985 | 1,060 | 417,000 |
| 2024/02/06 | 927 | 1,082 | 890 | 1,082 | 323,000 |
| 2024/02/05 | 771 | 932 | 771 | 932 | 78,300 |
| 2024/02/02 | 781 | 782 | 775 | 782 | 5,000 |
| 2024/02/01 | 767 | 781 | 760 | 781 | 10,300 |
| 2024/01/31 | 756 | 771 | 756 | 771 | 2,700 |
| 2024/01/30 | 763 | 763 | 752 | 756 | 1,200 |
| 2024/01/29 | 750 | 760 | 750 | 759 | 2,800 |
| 2024/01/26 | 760 | 761 | 758 | 761 | 1,100 |
| 2024/01/25 | 758 | 760 | 753 | 760 | 1,800 |
| 2024/01/24 | 753 | 766 | 753 | 758 | 3,700 |
| 2024/01/23 | 760 | 760 | 753 | 759 | 400 |
| 2024/01/22 | 752 | 760 | 752 | 760 | 1,400 |
| 2024/01/19 | 751 | 766 | 751 | 752 | 2,000 |
| 2024/01/18 | 773 | 773 | 751 | 751 | 2,300 |
| 2024/01/17 | 772 | 788 | 767 | 767 | 4,600 |
| 2024/01/16 | 776 | 776 | 770 | 771 | 1,700 |
| 2024/01/15 | 783 | 793 | 773 | 780 | 1,500 |
| 2024/01/12 | 774 | 794 | 774 | 790 | 900 |
| 2024/01/11 | 793 | 795 | 780 | 780 | 1,800 |
| 2024/01/10 | 794 | 797 | 785 | 785 | 700 |
| 2024/01/09 | 794 | 795 | 777 | 794 | 5,300 |
| 2024/01/05 | 784 | 798 | 771 | 791 | 5,600 |
| 2024/01/04 | 757 | 785 | 757 | 772 | 3,300 |