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

ＢｅｅＸ(4270)の株価時系列情報

ＢｅｅＸ(4270)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
2026/05/25 1,922 1,966 1,922 1,930 10,000
2026/05/22 1,958 1,958 1,916 1,922 12,700
2026/05/21 1,957 1,957 1,872 1,949 25,600
2026/05/20 1,778 1,999 1,778 1,908 72,900
2026/05/19 1,772 1,806 1,772 1,778 1,400
2026/05/18 1,764 1,795 1,756 1,756 11,000
2026/05/15 1,823 1,839 1,777 1,785 8,700
2026/05/14 1,850 1,862 1,823 1,823 2,700
2026/05/13 1,850 1,856 1,840 1,850 4,700
2026/05/12 1,898 1,898 1,846 1,878 5,100
2026/05/11 1,872 1,873 1,853 1,859 3,400
2026/05/08 1,866 1,899 1,859 1,876 7,900
2026/05/07 1,874 1,887 1,871 1,871 5,400
2026/05/01 1,922 1,922 1,859 1,865 5,000
2026/04/30 1,890 1,926 1,890 1,915 800
2026/04/28 1,877 1,942 1,877 1,930 9,200
2026/04/27 1,868 1,879 1,845 1,862 10,000
2026/04/24 1,835 1,900 1,820 1,893 34,600
2026/04/23 1,866 1,868 1,817 1,838 24,000
2026/04/22 1,875 1,882 1,861 1,866 10,000
2026/04/21 1,892 1,947 1,872 1,883 16,100
2026/04/20 1,866 2,121 1,866 1,882 240,700
2026/04/17 1,852 1,886 1,852 1,882 5,900
2026/04/16 1,851 1,890 1,851 1,851 12,000
2026/04/15 1,923 1,924 1,844 1,859 43,400
2026/04/14 2,060 2,060 1,980 2,013 8,100
2026/04/13 2,032 2,049 2,006 2,049 2,000
2026/04/10 2,120 2,120 2,021 2,082 2,500
2026/04/09 2,005 2,075 2,005 2,075 3,600
2026/04/08 2,001 2,025 1,951 2,005 5,700
2026/04/07 1,985 1,985 1,985 1,985 100
2026/04/06 1,963 1,997 1,963 1,997 13,000
2026/04/03 1,940 1,986 1,940 1,960 800
2026/03/27 1,954 1,970 1,954 1,968 2,000
2026/03/26 1,968 1,982 1,936 1,962 2,800
2026/03/25 1,977 2,000 1,937 1,976 5,300
2026/03/24 1,938 1,988 1,910 1,964 6,300
2026/03/23 1,924 1,933 1,865 1,907 15,400
2026/03/19 2,014 2,018 1,930 1,945 18,900
2026/03/18 2,026 2,043 2,015 2,029 6,300
2026/03/17 2,048 2,058 2,029 2,030 3,800
2026/03/16 2,051 2,070 2,033 2,040 7,700
2026/03/13 2,055 2,105 2,055 2,062 600
2026/03/12 2,093 2,095 2,069 2,095 2,900
2026/03/11 2,125 2,125 2,073 2,074 3,500
2026/03/10 2,098 2,119 2,089 2,119 2,100
2026/03/09 2,050 2,110 2,028 2,110 6,800
2026/03/06 2,075 2,178 2,075 2,098 2,700
2026/03/05 2,063 2,128 2,063 2,078 6,300
2026/03/04 2,100 2,150 2,007 2,060 20,300
2026/03/03 2,150 2,176 2,124 2,148 5,800
2026/03/02 2,172 2,200 2,168 2,200 9,800
2026/02/27 2,209 2,248 2,152 2,152 6,100
2026/02/26 2,097 2,220 2,097 2,210 10,400
2026/02/25 2,107 2,107 2,078 2,081 3,400
2026/02/24 2,130 2,130 2,065 2,089 9,400
2026/02/20 2,108 2,110 2,090 2,090 4,200
2026/02/19 2,101 2,108 2,075 2,108 2,300
2026/02/18 2,071 2,092 2,065 2,081 21,200
2026/02/17 2,121 2,121 2,067 2,071 7,300
2026/02/16 2,124 2,148 2,103 2,110 11,300
2026/02/13 2,181 2,192 2,120 2,120 10,400
2026/02/12 2,225 2,225 2,178 2,185 6,400
2026/02/10 2,142 2,215 2,141 2,211 10,600
2026/02/09 2,160 2,188 2,140 2,141 9,200
2026/02/06 2,182 2,182 2,134 2,157 28,700
2026/02/05 2,176 2,221 2,176 2,200 13,700
2026/02/04 2,230 2,249 2,120 2,161 29,700
2026/02/03 2,280 2,297 2,244 2,255 13,900
2026/02/02 2,284 2,304 2,284 2,285 8,600
2026/01/30 2,305 2,305 2,284 2,284 1,100
2026/01/29 2,304 2,304 2,283 2,286 7,900
2026/01/28 2,330 2,330 2,296 2,309 9,800
2026/01/27 2,322 2,340 2,322 2,330 1,800
2026/01/26 2,336 2,339 2,321 2,322 3,500
2026/01/23 2,327 2,357 2,327 2,341 1,600
2026/01/22 2,327 2,340 2,323 2,327 8,900
2026/01/21 2,324 2,342 2,324 2,328 2,800
2026/01/20 2,348 2,360 2,325 2,333 8,900
2026/01/19 2,363 2,364 2,332 2,349 16,200
2026/01/16 2,367 2,409 2,359 2,362 9,400
2026/01/15 2,350 2,390 2,321 2,388 28,500
2026/01/14 2,487 2,500 2,450 2,500 14,000
2026/01/13 2,531 2,531 2,476 2,488 5,900
2026/01/09 2,470 2,502 2,457 2,485 6,700
2026/01/08 2,500 2,500 2,455 2,486 4,900
2026/01/07 2,496 2,515 2,471 2,480 9,000
2026/01/06 2,489 2,522 2,482 2,491 9,700
2026/01/05 2,544 2,544 2,475 2,489 9,600
2025/12/30 2,500 2,530 2,500 2,510 1,900
2025/12/29 2,570 2,594 2,524 2,534 10,800
2025/12/26 2,578 2,578 2,495 2,559 51,800
2025/12/25 2,495 2,495 2,434 2,478 3,900
2025/12/24 2,430 2,499 2,429 2,497 4,800
2025/12/23 2,406 2,434 2,406 2,429 3,700
2025/12/22 2,432 2,448 2,412 2,412 6,700
2025/12/19 2,430 2,445 2,400 2,415 17,600
2025/12/18 2,450 2,450 2,421 2,425 800
2025/12/17 2,470 2,483 2,450 2,450 2,300
2025/12/16 2,448 2,501 2,439 2,497 2,100
2025/12/15 2,424 2,468 2,424 2,468 4,000
2025/12/12 2,435 2,435 2,405 2,424 1,400
2025/12/11 2,424 2,443 2,400 2,439 2,300
2025/12/10 2,431 2,433 2,413 2,420 2,000
2025/12/09 2,441 2,441 2,421 2,425 2,200
2025/12/08 2,437 2,446 2,435 2,435 1,800
2025/12/05 2,415 2,418 2,415 2,418 300
2025/12/04 2,410 2,419 2,410 2,416 600
2025/12/03 2,405 2,410 2,400 2,401 2,300
2025/12/02 2,425 2,429 2,406 2,407 2,800
2025/12/01 2,448 2,450 2,428 2,428 2,200
2025/11/28 2,421 2,441 2,421 2,441 1,200
2025/11/27 2,430 2,430 2,421 2,421 300
2025/11/26 2,372 2,435 2,372 2,426 3,800
2025/11/25 2,373 2,400 2,370 2,388 5,300
2025/11/21 2,350 2,365 2,323 2,356 2,900
2025/11/20 2,363 2,365 2,351 2,365 2,600
2025/11/19 2,342 2,380 2,342 2,355 1,300
2025/11/18 2,346 2,370 2,340 2,344 6,700
2025/11/17 2,361 2,361 2,336 2,341 4,300
2025/11/14 2,382 2,382 2,359 2,363 1,500
2025/11/13 2,378 2,382 2,365 2,382 2,100
2025/11/12 2,398 2,398 2,375 2,391 1,000
2025/11/11 2,392 2,392 2,366 2,367 2,000
2025/11/10 2,346 2,390 2,346 2,367 2,800
2025/11/07 2,370 2,370 2,341 2,346 4,100
2025/11/06 2,339 2,367 2,338 2,366 2,600
2025/11/05 2,351 2,365 2,290 2,338 13,000
2025/11/04 2,381 2,381 2,357 2,360 5,800
2025/10/31 2,395 2,404 2,383 2,383 7,200
2025/10/30 2,428 2,428 2,366 2,397 9,100
2025/10/29 2,440 2,440 2,390 2,428 10,000
2025/10/28 2,428 2,445 2,428 2,444 2,200
2025/10/27 2,432 2,454 2,423 2,445 8,400
2025/10/24 2,464 2,475 2,450 2,456 5,200
2025/10/23 2,471 2,487 2,431 2,470 6,900
2025/10/22 2,483 2,498 2,480 2,480 3,500
2025/10/21 2,485 2,500 2,462 2,497 4,100
2025/10/20 2,450 2,498 2,450 2,489 7,900
2025/10/17 2,480 2,486 2,420 2,421 9,300
2025/10/16 2,457 2,535 2,451 2,500 15,300
2025/10/15 2,405 2,497 2,405 2,497 7,400
2025/10/14 2,435 2,444 2,381 2,405 14,900
2025/10/10 2,472 2,509 2,416 2,421 11,900
2025/10/09 2,449 2,471 2,437 2,462 11,500
2025/10/08 2,430 2,448 2,422 2,448 2,100
2025/10/07 2,426 2,443 2,422 2,422 1,900
2025/10/06 2,469 2,469 2,345 2,421 8,800
2025/10/03 2,398 2,447 2,398 2,419 5,300
2025/10/02 2,401 2,442 2,400 2,405 18,700
2025/10/01 2,517 2,517 2,360 2,400 34,900
2025/09/30 2,511 2,536 2,500 2,517 7,700
2025/09/29 2,528 2,550 2,509 2,509 5,100
2025/09/26 2,514 2,530 2,505 2,505 2,900
2025/09/25 2,519 2,567 2,519 2,531 1,800
2025/09/24 2,555 2,555 2,516 2,535 1,900
2025/09/22 2,536 2,594 2,515 2,557 4,300
2025/09/19 2,525 2,525 2,496 2,520 3,600
2025/09/18 2,542 2,542 2,505 2,532 6,000
2025/09/17 2,535 2,546 2,495 2,521 6,700
2025/09/16 2,544 2,544 2,508 2,535 5,500
2025/09/12 2,550 2,550 2,481 2,508 4,300
2025/09/11 2,485 2,510 2,478 2,479 2,600
2025/09/10 2,445 2,537 2,445 2,499 9,200
2025/09/09 2,446 2,485 2,446 2,463 4,100
2025/09/08 2,450 2,467 2,434 2,464 5,800
2025/09/05 2,430 2,444 2,430 2,442 1,700
2025/09/04 2,451 2,469 2,426 2,430 5,300
2025/09/03 2,445 2,476 2,433 2,466 4,600
2025/09/02 2,448 2,455 2,440 2,455 2,200
2025/09/01 2,458 2,471 2,428 2,448 4,800
2025/08/29 2,472 2,472 2,446 2,446 1,500
2025/08/28 2,440 2,450 2,437 2,449 1,400
2025/08/27 2,473 2,473 2,440 2,440 4,700
2025/08/26 2,453 2,474 2,450 2,473 6,000
2025/08/25 2,465 2,465 2,445 2,464 2,900
2025/08/22 2,439 2,485 2,431 2,465 3,700
2025/08/21 2,443 2,443 2,424 2,439 3,400
2025/08/20 2,486 2,486 2,410 2,435 7,900
2025/08/19 2,467 2,480 2,462 2,480 2,700
2025/08/18 2,442 2,499 2,442 2,467 7,400
2025/08/15 2,431 2,473 2,430 2,437 5,700
2025/08/14 2,450 2,476 2,431 2,431 8,400
2025/08/13 2,447 2,481 2,430 2,444 11,500
2025/08/12 2,450 2,464 2,423 2,429 6,300
2025/08/08 2,471 2,486 2,440 2,445 4,800
2025/08/07 2,459 2,517 2,450 2,476 11,400
2025/08/06 2,426 2,475 2,426 2,460 9,100
2025/08/05 2,424 2,472 2,416 2,426 9,300
2025/08/04 2,377 2,422 2,377 2,417 3,100
2025/08/01 2,392 2,425 2,392 2,399 2,400
2025/07/31 2,422 2,427 2,397 2,403 5,900
2025/07/30 2,388 2,419 2,377 2,419 7,000
2025/07/29 2,402 2,425 2,388 2,395 3,700
2025/07/28 2,419 2,427 2,405 2,411 3,500
2025/07/25 2,393 2,415 2,380 2,415 10,400
2025/07/24 2,386 2,415 2,386 2,399 5,400
2025/07/23 2,395 2,405 2,361 2,396 6,400
2025/07/22 2,386 2,417 2,356 2,366 14,400
2025/07/18 2,414 2,420 2,382 2,389 24,300

このページの先頭へ