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 |
|---|---|---|---|---|---|
| 2024/09/20 | 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 |
| 2024/08/13 | 696 | 696 | 679 | 679 | 2,000 |
| 2024/08/09 | 676 | 690 | 676 | 676 | 300 |
| 2024/08/08 | 679 | 690 | 675 | 675 | 3,500 |
| 2024/08/07 | 659 | 679 | 644 | 679 | 2,400 |
| 2024/08/06 | 638 | 679 | 637 | 658 | 5,700 |
| 2024/08/05 | 675 | 675 | 634 | 638 | 15,700 |
| 2024/08/02 | 710 | 710 | 694 | 694 | 17,100 |
| 2024/08/01 | 724 | 724 | 717 | 718 | 6,400 |
| 2024/07/31 | 717 | 725 | 717 | 720 | 600 |
| 2024/07/30 | 720 | 720 | 720 | 720 | 300 |
| 2024/07/29 | 719 | 727 | 718 | 726 | 3,000 |
| 2024/07/26 | 717 | 726 | 716 | 716 | 1,100 |
| 2024/07/25 | 719 | 723 | 715 | 717 | 3,100 |
| 2024/07/24 | 723 | 729 | 719 | 720 | 2,700 |
| 2024/07/23 | 721 | 734 | 721 | 723 | 1,700 |
| 2024/07/22 | 723 | 724 | 719 | 724 | 1,500 |
| 2024/07/19 | 737 | 737 | 726 | 726 | 8,600 |
| 2024/07/18 | 724 | 731 | 724 | 731 | 1,200 |
| 2024/07/17 | 731 | 733 | 725 | 732 | 1,900 |
| 2024/07/16 | 724 | 730 | 724 | 730 | 600 |
| 2024/07/12 | 724 | 729 | 720 | 723 | 2,800 |
| 2024/07/11 | 719 | 723 | 712 | 723 | 1,600 |
| 2024/07/10 | 723 | 730 | 718 | 723 | 4,200 |
| 2024/07/09 | 727 | 727 | 709 | 726 | 16,100 |
| 2024/07/08 | 780 | 780 | 707 | 727 | 51,200 |
| 2024/07/05 | 775 | 787 | 755 | 780 | 9,000 |
| 2024/07/04 | 792 | 800 | 749 | 798 | 26,900 |
| 2024/07/03 | 780 | 797 | 760 | 792 | 9,800 |
| 2024/07/02 | 776 | 779 | 760 | 779 | 8,200 |
| 2024/07/01 | 769 | 776 | 760 | 776 | 4,700 |
| 2024/06/28 | 747 | 776 | 727 | 769 | 28,000 |
| 2024/06/27 | 747 | 760 | 744 | 753 | 6,800 |
| 2024/06/26 | 738 | 750 | 717 | 746 | 18,800 |
| 2024/06/25 | 732 | 745 | 732 | 742 | 20,700 |
| 2024/06/24 | 740 | 747 | 729 | 735 | 13,500 |
| 2024/06/21 | 719 | 747 | 713 | 737 | 22,000 |
| 2024/06/20 | 731 | 741 | 711 | 724 | 56,300 |
| 2024/06/19 | 828 | 873 | 734 | 737 | 218,900 |
| 2024/06/18 | 748 | 753 | 746 | 753 | 4,000 |
| 2024/06/17 | 745 | 753 | 745 | 753 | 200 |
| 2024/06/14 | 753 | 755 | 750 | 755 | 1,000 |
| 2024/06/13 | 750 | 754 | 749 | 754 | 800 |
| 2024/06/12 | 753 | 754 | 753 | 754 | 300 |
| 2024/06/10 | 757 | 757 | 748 | 749 | 1,400 |
| 2024/06/07 | 746 | 756 | 746 | 755 | 3,600 |
| 2024/06/06 | 749 | 755 | 746 | 755 | 1,300 |
| 2024/06/05 | 754 | 754 | 745 | 754 | 1,200 |
| 2024/06/04 | 751 | 754 | 751 | 754 | 400 |
| 2024/06/03 | 745 | 753 | 745 | 753 | 600 |
| 2024/05/31 | 744 | 753 | 744 | 753 | 800 |
| 2024/05/30 | 754 | 754 | 743 | 745 | 1,700 |
| 2024/05/29 | 752 | 755 | 749 | 754 | 1,000 |
| 2024/05/28 | 753 | 755 | 747 | 749 | 2,200 |
| 2024/05/27 | 753 | 755 | 752 | 752 | 300 |
| 2024/05/24 | 748 | 753 | 744 | 753 | 2,200 |
| 2024/05/23 | 741 | 750 | 741 | 750 | 3,900 |
| 2024/05/22 | 752 | 752 | 739 | 741 | 2,500 |
| 2024/05/21 | 754 | 754 | 745 | 752 | 2,200 |
| 2024/05/20 | 751 | 754 | 745 | 754 | 1,000 |
| 2024/05/17 | 752 | 754 | 741 | 751 | 3,700 |
| 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 |