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
2026/01/08 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
2025/07/17 2,420 2,439 2,406 2,420 24,000
2025/07/16 2,424 2,450 2,380 2,416 61,700
2025/07/15 2,706 2,715 2,639 2,665 26,700
2025/07/14 2,668 2,700 2,651 2,698 8,600
2025/07/11 2,639 2,670 2,639 2,670 2,700
2025/07/10 2,641 2,650 2,610 2,638 3,700
2025/07/09 2,617 2,651 2,616 2,641 3,400
2025/07/08 2,567 2,635 2,567 2,615 2,200
2025/07/07 2,577 2,598 2,568 2,578 4,500
2025/07/04 2,570 2,600 2,570 2,573 3,100
2025/07/03 2,563 2,593 2,557 2,557 1,900
2025/07/02 2,629 2,629 2,550 2,567 9,300
2025/07/01 2,684 2,684 2,640 2,645 1,300
2025/06/30 2,654 2,686 2,648 2,686 4,200
2025/06/27 2,671 2,721 2,651 2,651 2,300
2025/06/26 2,705 2,705 2,626 2,664 7,500
2025/06/25 2,730 2,731 2,705 2,705 3,000
2025/06/24 2,696 2,753 2,696 2,730 8,200
2025/06/23 2,686 2,726 2,680 2,696 4,700
2025/06/20 2,755 2,755 2,685 2,699 6,100
2025/06/19 2,735 2,761 2,731 2,757 5,100
2025/06/18 2,659 2,753 2,659 2,735 10,500
2025/06/17 2,648 2,678 2,648 2,660 3,700
2025/06/16 2,634 2,680 2,631 2,650 5,600
2025/06/13 2,682 2,690 2,620 2,647 9,600
2025/06/12 2,663 2,682 2,657 2,682 7,100
2025/06/11 2,655 2,669 2,633 2,633 4,500
2025/06/10 2,632 2,662 2,631 2,649 5,600
2025/06/09 2,614 2,647 2,614 2,627 3,400
2025/06/06 2,637 2,637 2,576 2,618 4,900
2025/06/05 2,606 2,649 2,606 2,648 2,800
2025/06/04 2,606 2,628 2,600 2,606 1,500
2025/06/03 2,579 2,648 2,579 2,606 9,000
2025/06/02 2,515 2,583 2,515 2,575 4,600
2025/05/30 2,499 2,513 2,499 2,513 1,700
2025/05/29 2,519 2,557 2,486 2,510 7,000
2025/05/28 2,500 2,544 2,500 2,503 1,800
2025/05/27 2,459 2,532 2,459 2,500 14,000
2025/05/26 2,437 2,475 2,437 2,451 2,500
2025/05/23 2,441 2,458 2,437 2,437 2,400
2025/05/22 2,432 2,478 2,432 2,435 3,900
2025/05/21 2,439 2,468 2,439 2,447 2,300
2025/05/20 2,420 2,469 2,406 2,459 9,900
2025/05/19 2,415 2,490 2,408 2,442 9,300
2025/05/16 2,455 2,485 2,455 2,465 2,500
2025/05/15 2,482 2,619 2,428 2,471 31,900
2025/05/14 2,490 2,515 2,458 2,500 5,300
2025/05/13 2,486 2,535 2,486 2,488 6,100
2025/05/12 2,458 2,700 2,400 2,468 68,500
2025/05/09 2,397 2,459 2,397 2,435 5,300
2025/05/08 2,358 2,399 2,358 2,388 4,200
2025/05/07 2,345 2,381 2,345 2,366 7,100
2025/05/02 2,365 2,378 2,340 2,345 9,600
2025/05/01 2,402 2,402 2,370 2,372 3,800
2025/04/30 2,406 2,462 2,357 2,402 6,500
2025/04/28 2,390 2,539 2,390 2,406 36,600
2025/04/25 2,434 2,440 2,369 2,388 4,900
2025/04/24 2,375 2,449 2,375 2,410 8,800
2025/04/23 2,380 2,413 2,358 2,368 6,400
2025/04/22 2,350 2,395 2,350 2,368 4,200
2025/04/21 2,366 2,410 2,366 2,379 7,700
2025/04/18 2,312 2,372 2,312 2,349 9,900
2025/04/17 2,300 2,343 2,300 2,312 10,700
2025/04/16 2,357 2,370 2,301 2,305 14,000
2025/04/15 2,382 2,400 2,337 2,371 44,900
2025/04/14 2,469 2,661 2,442 2,600 59,200
2025/04/11 2,182 2,405 2,182 2,394 29,300
2025/04/10 2,330 2,330 2,232 2,232 13,600
2025/04/09 2,187 2,199 2,138 2,151 33,200
2025/04/08 2,208 2,334 2,208 2,247 9,400
2025/04/07 2,149 2,203 2,115 2,150 19,800
2025/04/04 2,467 2,471 2,301 2,399 35,400
2025/04/03 2,503 2,559 2,489 2,525 13,800
2025/04/02 2,602 2,633 2,602 2,603 3,600
2025/04/01 2,600 2,632 2,600 2,632 1,600
2025/03/31 2,642 2,642 2,581 2,600 8,000
2025/03/28 2,641 2,682 2,635 2,635 7,600
2025/03/27 2,612 2,683 2,612 2,683 1,000
2025/03/26 2,622 2,643 2,622 2,643 1,700
2025/03/25 2,634 2,646 2,598 2,637 9,200
2025/03/24 2,628 2,638 2,588 2,638 4,500
2025/03/21 2,621 2,635 2,595 2,628 3,400
2025/03/19 2,641 2,647 2,630 2,631 700
2025/03/18 2,635 2,642 2,620 2,641 2,700
2025/03/17 2,645 2,675 2,617 2,635 4,700

このページの先頭へ