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 |
|---|---|---|---|---|---|
| 2024/08/30 | 3,340 | 3,350 | 3,295 | 3,350 | 4,300 |
| 2024/08/29 | 3,235 | 3,330 | 3,230 | 3,330 | 5,100 |
| 2024/08/28 | 3,370 | 3,445 | 3,250 | 3,265 | 7,900 |
| 2024/08/27 | 3,380 | 3,380 | 3,320 | 3,345 | 4,100 |
| 2024/08/26 | 3,260 | 3,315 | 3,175 | 3,310 | 8,900 |
| 2024/08/23 | 3,185 | 3,235 | 3,185 | 3,195 | 900 |
| 2024/08/22 | 3,245 | 3,275 | 3,175 | 3,210 | 3,500 |
| 2024/08/21 | 3,225 | 3,270 | 3,200 | 3,245 | 3,100 |
| 2024/08/20 | 3,220 | 3,285 | 3,215 | 3,260 | 3,300 |
| 2024/08/19 | 3,260 | 3,330 | 3,160 | 3,215 | 7,800 |
| 2024/08/16 | 3,290 | 3,290 | 3,210 | 3,265 | 7,400 |
| 2024/08/15 | 3,250 | 3,265 | 3,180 | 3,250 | 4,400 |
| 2024/08/14 | 3,240 | 3,310 | 3,200 | 3,250 | 10,600 |
| 2024/08/13 | 3,020 | 3,200 | 3,020 | 3,155 | 8,700 |
| 2024/08/09 | 3,035 | 3,065 | 2,975 | 2,981 | 5,800 |
| 2024/08/08 | 2,999 | 3,065 | 2,976 | 2,983 | 8,400 |
| 2024/08/07 | 2,749 | 3,165 | 2,699 | 3,000 | 7,600 |
| 2024/08/06 | 2,925 | 2,926 | 2,725 | 2,799 | 12,700 |
| 2024/08/05 | 2,710 | 2,869 | 2,450 | 2,475 | 32,400 |
| 2024/08/02 | 3,110 | 3,165 | 3,030 | 3,030 | 30,800 |
| 2024/08/01 | 3,585 | 3,590 | 3,275 | 3,320 | 32,300 |
| 2024/07/31 | 3,530 | 3,585 | 3,425 | 3,585 | 8,100 |
| 2024/07/30 | 3,605 | 3,645 | 3,560 | 3,560 | 3,300 |
| 2024/07/29 | 3,760 | 3,760 | 3,595 | 3,615 | 4,300 |
| 2024/07/26 | 3,635 | 3,755 | 3,635 | 3,730 | 2,800 |
| 2024/07/25 | 3,530 | 3,680 | 3,500 | 3,675 | 15,400 |
| 2024/07/24 | 3,720 | 3,765 | 3,580 | 3,600 | 6,900 |
| 2024/07/23 | 3,635 | 3,785 | 3,635 | 3,725 | 4,300 |
| 2024/07/22 | 3,565 | 3,740 | 3,565 | 3,635 | 12,000 |
| 2024/07/19 | 3,800 | 3,800 | 3,585 | 3,635 | 13,900 |
| 2024/07/18 | 3,855 | 3,925 | 3,770 | 3,800 | 11,200 |
| 2024/07/17 | 3,790 | 4,000 | 3,720 | 3,925 | 37,800 |
| 2024/07/16 | 3,645 | 3,815 | 3,555 | 3,745 | 116,000 |
| 2024/07/12 | 3,200 | 3,210 | 3,120 | 3,120 | 26,800 |
| 2024/07/11 | 3,135 | 3,200 | 3,090 | 3,200 | 11,000 |
| 2024/07/10 | 3,125 | 3,180 | 3,105 | 3,130 | 6,700 |
| 2024/07/09 | 3,205 | 3,220 | 3,025 | 3,140 | 7,500 |
| 2024/07/08 | 3,165 | 3,200 | 3,150 | 3,200 | 2,300 |
| 2024/07/05 | 3,175 | 3,200 | 3,175 | 3,175 | 1,500 |
| 2024/07/04 | 3,240 | 3,240 | 3,160 | 3,190 | 3,400 |
| 2024/07/03 | 3,115 | 3,225 | 3,115 | 3,220 | 15,100 |
| 2024/07/02 | 3,085 | 3,130 | 3,075 | 3,110 | 3,700 |
| 2024/07/01 | 3,125 | 3,130 | 3,080 | 3,090 | 5,800 |
| 2024/06/28 | 3,140 | 3,145 | 3,095 | 3,125 | 5,600 |
| 2024/06/27 | 3,135 | 3,145 | 3,105 | 3,140 | 2,200 |
| 2024/06/26 | 3,125 | 3,145 | 3,095 | 3,095 | 6,000 |
| 2024/06/25 | 3,095 | 3,145 | 3,085 | 3,115 | 7,600 |
| 2024/06/24 | 3,045 | 3,115 | 3,045 | 3,095 | 7,000 |
| 2024/06/21 | 3,035 | 3,095 | 3,030 | 3,040 | 6,900 |
| 2024/06/20 | 2,970 | 3,055 | 2,970 | 3,020 | 8,200 |
| 2024/06/19 | 2,985 | 2,988 | 2,965 | 2,965 | 1,800 |
| 2024/06/18 | 2,891 | 2,997 | 2,890 | 2,985 | 14,100 |
| 2024/06/17 | 2,891 | 2,921 | 2,891 | 2,894 | 3,100 |
| 2024/06/14 | 2,868 | 2,918 | 2,868 | 2,918 | 2,000 |
| 2024/06/13 | 2,920 | 2,920 | 2,909 | 2,909 | 600 |
| 2024/06/12 | 2,911 | 2,920 | 2,900 | 2,900 | 1,700 |
| 2024/06/11 | 2,944 | 2,944 | 2,894 | 2,909 | 3,800 |
| 2024/06/10 | 2,894 | 2,945 | 2,870 | 2,944 | 6,000 |
| 2024/06/07 | 2,865 | 2,884 | 2,835 | 2,844 | 5,400 |
| 2024/06/06 | 2,900 | 2,900 | 2,865 | 2,865 | 6,100 |
| 2024/06/05 | 2,917 | 2,929 | 2,881 | 2,881 | 3,400 |
| 2024/06/04 | 2,816 | 2,941 | 2,816 | 2,925 | 6,600 |
| 2024/06/03 | 2,838 | 2,845 | 2,819 | 2,845 | 3,000 |
| 2024/05/31 | 2,750 | 2,835 | 2,750 | 2,820 | 2,900 |
| 2024/05/30 | 2,684 | 2,800 | 2,682 | 2,800 | 9,500 |
| 2024/05/29 | 2,863 | 2,863 | 2,728 | 2,734 | 19,100 |
| 2024/05/28 | 2,883 | 2,883 | 2,851 | 2,876 | 1,700 |
| 2024/05/27 | 2,889 | 2,889 | 2,832 | 2,883 | 9,200 |
| 2024/05/24 | 2,860 | 2,917 | 2,830 | 2,892 | 8,800 |
| 2024/05/23 | 2,955 | 2,956 | 2,879 | 2,881 | 17,700 |
| 2024/05/22 | 2,977 | 3,000 | 2,955 | 2,955 | 5,100 |
| 2024/05/21 | 2,982 | 3,035 | 2,982 | 2,985 | 5,200 |
| 2024/05/20 | 2,956 | 3,010 | 2,950 | 2,980 | 8,400 |
| 2024/05/17 | 2,961 | 2,990 | 2,950 | 2,977 | 3,300 |
| 2024/05/16 | 2,972 | 2,999 | 2,960 | 2,960 | 5,500 |
| 2024/05/15 | 3,025 | 3,025 | 2,958 | 2,970 | 8,700 |
| 2024/05/14 | 2,997 | 3,030 | 2,972 | 3,025 | 4,700 |
| 2024/05/13 | 2,980 | 3,000 | 2,941 | 2,962 | 8,300 |
| 2024/05/10 | 3,015 | 3,015 | 2,970 | 2,983 | 11,300 |
| 2024/05/09 | 3,060 | 3,065 | 2,975 | 3,015 | 13,800 |
| 2024/05/08 | 3,095 | 3,145 | 3,050 | 3,055 | 10,900 |
| 2024/05/07 | 3,000 | 3,115 | 3,000 | 3,100 | 13,200 |
| 2024/05/02 | 3,035 | 3,035 | 2,978 | 2,992 | 5,100 |
| 2024/05/01 | 2,961 | 3,045 | 2,955 | 3,040 | 7,800 |
| 2024/04/30 | 2,966 | 3,025 | 2,933 | 2,995 | 6,300 |
| 2024/04/26 | 2,950 | 2,955 | 2,892 | 2,916 | 10,300 |
| 2024/04/25 | 3,030 | 3,030 | 2,932 | 2,932 | 10,000 |
| 2024/04/24 | 2,950 | 3,050 | 2,934 | 3,000 | 18,700 |
| 2024/04/23 | 2,960 | 3,000 | 2,880 | 2,931 | 17,200 |
| 2024/04/22 | 2,900 | 2,980 | 2,864 | 2,950 | 24,800 |
| 2024/04/19 | 3,045 | 3,095 | 2,851 | 2,912 | 32,200 |
| 2024/04/18 | 2,910 | 3,100 | 2,881 | 3,015 | 30,100 |
| 2024/04/17 | 2,974 | 3,015 | 2,905 | 2,948 | 27,400 |
| 2024/04/16 | 3,130 | 3,130 | 2,880 | 3,020 | 105,100 |
| 2024/04/15 | 3,500 | 3,500 | 3,125 | 3,180 | 274,400 |
| 2024/04/12 | 3,995 | 4,060 | 3,815 | 3,825 | 24,200 |
| 2024/04/11 | 3,850 | 3,985 | 3,840 | 3,985 | 9,300 |
| 2024/04/10 | 4,080 | 4,150 | 3,905 | 3,930 | 14,900 |
| 2024/04/09 | 4,110 | 4,200 | 4,105 | 4,105 | 7,900 |
| 2024/04/08 | 4,200 | 4,300 | 4,080 | 4,130 | 13,800 |
| 2024/04/05 | 4,025 | 4,200 | 4,010 | 4,180 | 37,600 |
| 2024/04/04 | 4,050 | 4,060 | 3,935 | 4,055 | 9,100 |
| 2024/04/03 | 3,925 | 4,100 | 3,880 | 4,005 | 8,900 |
| 2024/04/02 | 3,990 | 4,045 | 3,920 | 3,980 | 7,200 |
| 2024/04/01 | 3,920 | 3,980 | 3,865 | 3,980 | 7,700 |
| 2024/03/29 | 3,770 | 3,840 | 3,660 | 3,835 | 12,100 |
| 2024/03/28 | 3,775 | 3,830 | 3,770 | 3,770 | 2,700 |
| 2024/03/27 | 3,760 | 3,800 | 3,760 | 3,775 | 1,400 |
| 2024/03/26 | 3,850 | 3,850 | 3,725 | 3,760 | 9,000 |
| 2024/03/25 | 3,945 | 4,000 | 3,865 | 3,885 | 3,700 |
| 2024/03/22 | 4,000 | 4,025 | 3,930 | 3,935 | 3,800 |
| 2024/03/21 | 3,950 | 3,990 | 3,925 | 3,950 | 5,900 |
| 2024/03/19 | 3,865 | 3,920 | 3,860 | 3,890 | 3,800 |
| 2024/03/18 | 3,850 | 3,940 | 3,850 | 3,870 | 6,800 |
| 2024/03/15 | 3,900 | 3,960 | 3,860 | 3,870 | 4,100 |
| 2024/03/14 | 3,940 | 3,980 | 3,940 | 3,960 | 500 |
| 2024/03/13 | 4,050 | 4,055 | 3,870 | 3,940 | 9,600 |
| 2024/03/12 | 3,910 | 4,075 | 3,910 | 4,075 | 2,900 |
| 2024/03/11 | 3,900 | 3,980 | 3,805 | 3,980 | 14,600 |
| 2024/03/08 | 4,015 | 4,140 | 4,015 | 4,030 | 6,300 |
| 2024/03/07 | 4,295 | 4,330 | 3,960 | 4,060 | 20,300 |
| 2024/03/06 | 4,370 | 4,500 | 4,280 | 4,280 | 12,800 |
| 2024/03/05 | 4,115 | 4,315 | 4,115 | 4,300 | 11,900 |
| 2024/03/04 | 4,045 | 4,205 | 4,045 | 4,155 | 12,000 |
| 2024/03/01 | 4,215 | 4,215 | 3,990 | 3,990 | 12,300 |
| 2024/02/29 | 3,935 | 4,170 | 3,860 | 4,145 | 13,200 |
| 2024/02/28 | 3,880 | 3,995 | 3,810 | 3,955 | 4,700 |
| 2024/02/27 | 3,885 | 3,980 | 3,850 | 3,910 | 16,600 |
| 2024/02/26 | 3,715 | 3,905 | 3,690 | 3,905 | 21,600 |
| 2024/02/22 | 3,635 | 3,645 | 3,595 | 3,645 | 2,000 |
| 2024/02/21 | 3,660 | 3,660 | 3,580 | 3,635 | 8,000 |
| 2024/02/20 | 3,705 | 3,760 | 3,685 | 3,700 | 3,900 |
| 2024/02/19 | 3,770 | 3,770 | 3,690 | 3,720 | 5,600 |
| 2024/02/16 | 3,575 | 3,700 | 3,570 | 3,700 | 6,100 |
| 2024/02/15 | 3,650 | 3,650 | 3,570 | 3,570 | 6,800 |
| 2024/02/14 | 3,690 | 3,690 | 3,615 | 3,615 | 5,300 |
| 2024/02/13 | 3,655 | 3,660 | 3,620 | 3,625 | 6,100 |
| 2024/02/09 | 3,620 | 3,675 | 3,610 | 3,615 | 6,600 |
| 2024/02/08 | 3,790 | 3,790 | 3,635 | 3,640 | 10,700 |
| 2024/02/07 | 3,760 | 3,760 | 3,700 | 3,745 | 6,000 |
| 2024/02/06 | 3,765 | 3,805 | 3,710 | 3,760 | 7,200 |
| 2024/02/05 | 3,760 | 3,800 | 3,760 | 3,770 | 5,400 |
| 2024/02/02 | 3,785 | 3,835 | 3,775 | 3,775 | 4,900 |
| 2024/02/01 | 3,805 | 3,860 | 3,785 | 3,785 | 5,700 |
| 2024/01/31 | 3,865 | 3,880 | 3,810 | 3,825 | 5,500 |
| 2024/01/30 | 3,870 | 3,995 | 3,870 | 3,905 | 12,300 |
| 2024/01/29 | 3,840 | 3,915 | 3,840 | 3,855 | 7,600 |
| 2024/01/26 | 3,830 | 3,850 | 3,770 | 3,770 | 6,600 |
| 2024/01/25 | 3,835 | 3,880 | 3,795 | 3,840 | 8,900 |
| 2024/01/24 | 3,800 | 3,940 | 3,785 | 3,835 | 20,700 |
| 2024/01/23 | 3,935 | 3,965 | 3,720 | 3,765 | 35,500 |
| 2024/01/22 | 4,085 | 4,155 | 3,930 | 3,930 | 26,000 |
| 2024/01/19 | 3,935 | 4,035 | 3,915 | 3,975 | 23,400 |
| 2024/01/18 | 3,860 | 4,120 | 3,825 | 4,005 | 44,300 |
| 2024/01/17 | 3,935 | 4,050 | 3,750 | 3,815 | 59,400 |
| 2024/01/16 | 3,890 | 4,090 | 3,700 | 3,895 | 179,000 |
| 2024/01/15 | 3,400 | 3,590 | 3,390 | 3,565 | 73,900 |
| 2024/01/12 | 3,385 | 3,385 | 3,270 | 3,380 | 10,100 |
| 2024/01/11 | 3,410 | 3,410 | 3,345 | 3,385 | 6,200 |
| 2024/01/10 | 3,430 | 3,430 | 3,330 | 3,385 | 4,100 |
| 2024/01/09 | 3,400 | 3,445 | 3,280 | 3,400 | 13,700 |
| 2024/01/05 | 3,465 | 3,465 | 3,315 | 3,350 | 6,900 |
| 2024/01/04 | 3,390 | 3,400 | 3,245 | 3,400 | 12,800 |
| 2023/12/29 | 3,300 | 3,400 | 3,235 | 3,390 | 16,800 |
| 2023/12/28 | 3,270 | 3,295 | 3,250 | 3,260 | 5,300 |
| 2023/12/27 | 3,255 | 3,305 | 3,220 | 3,270 | 6,400 |
| 2023/12/26 | 3,275 | 3,285 | 3,205 | 3,255 | 3,000 |
| 2023/12/25 | 3,280 | 3,310 | 3,235 | 3,275 | 3,600 |
| 2023/12/22 | 3,300 | 3,330 | 3,220 | 3,220 | 4,000 |
| 2023/12/21 | 3,300 | 3,300 | 3,205 | 3,260 | 3,500 |
| 2023/12/20 | 3,395 | 3,395 | 3,275 | 3,300 | 5,700 |
| 2023/12/19 | 3,230 | 3,375 | 3,230 | 3,340 | 3,500 |
| 2023/12/18 | 3,200 | 3,230 | 3,140 | 3,230 | 3,100 |
| 2023/12/15 | 3,200 | 3,255 | 3,200 | 3,210 | 2,600 |
| 2023/12/14 | 3,275 | 3,325 | 3,150 | 3,200 | 11,800 |
| 2023/12/13 | 3,195 | 3,275 | 3,190 | 3,275 | 5,600 |
| 2023/12/12 | 3,245 | 3,270 | 3,140 | 3,155 | 12,100 |
| 2023/12/11 | 3,245 | 3,300 | 3,240 | 3,245 | 3,800 |
| 2023/12/08 | 3,290 | 3,325 | 3,215 | 3,230 | 7,600 |
| 2023/12/07 | 3,360 | 3,385 | 3,255 | 3,305 | 11,700 |
| 2023/12/06 | 3,515 | 3,515 | 3,375 | 3,400 | 10,900 |
| 2023/12/05 | 3,650 | 3,650 | 3,480 | 3,480 | 4,200 |
| 2023/12/04 | 3,530 | 3,655 | 3,525 | 3,630 | 7,600 |
| 2023/12/01 | 3,560 | 3,560 | 3,485 | 3,535 | 2,600 |
| 2023/11/30 | 3,605 | 3,615 | 3,480 | 3,560 | 7,500 |
| 2023/11/29 | 3,665 | 3,670 | 3,550 | 3,645 | 6,800 |
| 2023/11/28 | 3,635 | 3,695 | 3,555 | 3,665 | 10,800 |
| 2023/11/27 | 3,705 | 3,705 | 3,570 | 3,635 | 4,800 |
| 2023/11/24 | 3,675 | 3,725 | 3,595 | 3,635 | 8,700 |
| 2023/11/22 | 3,545 | 3,700 | 3,545 | 3,660 | 17,800 |
| 2023/11/21 | 3,435 | 3,565 | 3,360 | 3,545 | 21,500 |
| 2023/11/20 | 3,280 | 3,445 | 3,280 | 3,365 | 14,000 |
| 2023/11/17 | 3,360 | 3,370 | 3,315 | 3,330 | 5,600 |
| 2023/11/16 | 3,390 | 3,390 | 3,310 | 3,340 | 6,000 |
| 2023/11/15 | 3,350 | 3,395 | 3,320 | 3,390 | 11,000 |
| 2023/11/14 | 3,355 | 3,400 | 3,290 | 3,325 | 8,300 |
| 2023/11/13 | 3,415 | 3,425 | 3,350 | 3,380 | 6,300 |
| 2023/11/10 | 3,370 | 3,400 | 3,320 | 3,400 | 12,500 |
| 2023/11/09 | 3,380 | 3,425 | 3,350 | 3,400 | 8,100 |
| 2023/11/08 | 3,410 | 3,445 | 3,330 | 3,380 | 12,900 |