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
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
2025/03/14 2,560 2,614 2,560 2,600 1,800
2025/03/13 2,589 2,601 2,561 2,571 3,500
2025/03/12 2,542 2,589 2,542 2,589 8,000
2025/03/11 2,540 2,590 2,480 2,540 24,700
2025/03/10 2,625 2,625 2,509 2,573 7,100
2025/03/07 2,626 2,653 2,600 2,603 16,200
2025/03/06 2,633 2,688 2,632 2,650 18,500
2025/03/05 2,682 2,684 2,611 2,675 21,200
2025/03/04 2,720 2,752 2,681 2,683 12,700
2025/03/03 2,795 2,828 2,733 2,755 21,200
2025/02/28 2,760 2,800 2,720 2,757 23,200
2025/02/27 2,778 2,812 2,778 2,786 14,100
2025/02/26 2,771 2,823 2,771 2,787 3,600
2025/02/25 2,774 2,800 2,749 2,776 2,700
2025/02/21 2,808 2,808 2,790 2,800 1,100
2025/02/20 2,810 2,820 2,791 2,820 4,900
2025/02/19 2,857 2,857 2,811 2,811 6,800
2025/02/18 2,864 2,900 2,860 2,867 1,300
2025/02/17 2,898 2,920 2,882 2,882 2,000
2025/02/14 2,885 2,930 2,837 2,887 6,900
2025/02/13 2,857 2,908 2,820 2,908 9,200
2025/02/12 2,890 2,895 2,860 2,866 3,500
2025/02/10 2,831 2,900 2,830 2,890 6,900
2025/02/07 2,825 2,850 2,825 2,836 1,200
2025/02/06 2,800 2,849 2,800 2,825 6,700
2025/02/05 2,789 2,820 2,789 2,800 1,900
2025/02/04 2,786 2,812 2,786 2,800 2,000
2025/02/03 2,810 2,849 2,762 2,776 6,200
2025/01/31 2,831 2,835 2,800 2,810 7,800
2025/01/30 2,860 2,900 2,831 2,837 7,500
2025/01/29 2,810 2,900 2,810 2,853 13,800
2025/01/28 2,780 2,829 2,771 2,799 13,100
2025/01/27 2,855 2,875 2,801 2,801 12,300
2025/01/24 2,764 2,830 2,763 2,815 13,400
2025/01/23 2,800 2,812 2,763 2,770 5,200
2025/01/22 2,756 2,807 2,756 2,804 9,800
2025/01/21 2,764 2,783 2,740 2,756 7,700
2025/01/20 2,785 2,793 2,740 2,762 19,700
2025/01/17 2,812 2,817 2,750 2,785 14,700
2025/01/16 2,800 2,863 2,728 2,851 30,500
2025/01/15 2,795 2,870 2,750 2,782 90,000
2025/01/14 3,040 3,095 3,000 3,065 25,000
2025/01/10 2,999 3,080 2,955 3,040 9,400
2025/01/09 3,050 3,075 3,010 3,010 6,700
2025/01/08 3,095 3,125 3,050 3,060 9,200
2025/01/07 3,205 3,205 3,090 3,095 12,500
2025/01/06 3,105 3,245 3,105 3,190 23,500
2024/12/30 3,030 3,055 2,985 3,040 7,200
2024/12/27 2,999 3,030 2,987 3,030 6,200
2024/12/26 2,988 3,010 2,951 2,974 6,300
2024/12/25 2,992 2,992 2,952 2,988 3,700
2024/12/24 2,930 2,975 2,915 2,945 11,500
2024/12/23 2,850 2,915 2,850 2,880 7,800
2024/12/20 2,825 2,869 2,825 2,849 2,500
2024/12/19 2,821 2,844 2,820 2,825 5,900
2024/12/18 2,817 2,870 2,811 2,841 8,300
2024/12/17 2,808 2,833 2,800 2,817 6,900
2024/12/16 2,805 2,825 2,805 2,808 2,700
2024/12/13 2,824 2,824 2,774 2,805 3,200
2024/12/12 2,775 2,800 2,751 2,774 16,200
2024/12/11 2,802 2,810 2,685 2,770 15,900
2024/12/10 2,823 2,823 2,783 2,802 17,200
2024/12/09 2,780 2,834 2,780 2,801 12,200
2024/12/06 2,807 2,830 2,789 2,807 9,100
2024/12/05 2,790 2,830 2,790 2,817 4,200
2024/12/04 2,835 2,835 2,769 2,798 10,600
2024/12/03 2,840 2,865 2,820 2,835 11,900
2024/12/02 2,840 2,850 2,805 2,831 9,400
2024/11/29 2,833 2,865 2,832 2,860 5,600
2024/11/28 2,842 2,860 2,835 2,835 6,900
2024/11/27 2,865 2,865 2,840 2,842 3,900
2024/11/26 2,876 2,900 2,850 2,884 3,700
2024/11/25 2,830 2,890 2,830 2,885 7,100
2024/11/22 2,845 2,887 2,842 2,871 2,000
2024/11/21 2,842 2,863 2,830 2,845 8,000
2024/11/20 2,860 2,880 2,819 2,842 3,500
2024/11/19 2,852 2,884 2,846 2,877 11,400
2024/11/18 2,812 2,866 2,812 2,842 13,000
2024/11/15 2,860 2,860 2,826 2,845 7,800
2024/11/14 2,915 2,926 2,850 2,855 11,100
2024/11/13 2,949 2,960 2,900 2,929 5,300
2024/11/12 2,954 2,990 2,930 2,946 3,600
2024/11/11 2,965 3,020 2,927 2,955 4,400
2024/11/08 2,970 3,010 2,955 2,966 1,700
2024/11/07 2,950 2,999 2,950 2,960 1,000
2024/11/06 2,970 2,998 2,936 2,947 5,100
2024/11/05 2,969 2,981 2,916 2,969 6,800
2024/11/01 2,970 3,005 2,942 2,942 8,300
2024/10/31 2,995 3,045 2,960 3,040 4,000
2024/10/30 3,015 3,015 2,924 2,991 6,600
2024/10/29 2,980 3,055 2,918 2,996 5,100
2024/10/28 2,866 2,966 2,866 2,965 6,100
2024/10/25 3,045 3,045 2,865 2,909 8,600
2024/10/24 2,952 3,075 2,952 3,040 6,100
2024/10/23 2,950 2,959 2,925 2,952 4,100
2024/10/22 3,015 3,015 2,945 2,970 5,600
2024/10/21 3,010 3,070 3,005 3,065 3,100
2024/10/18 3,120 3,120 2,975 3,030 16,700
2024/10/17 3,205 3,205 3,110 3,120 8,000
2024/10/16 3,185 3,220 3,095 3,135 38,100
2024/10/15 3,640 3,665 3,500 3,535 26,200
2024/10/11 3,470 3,610 3,470 3,570 11,200
2024/10/10 3,400 3,510 3,380 3,450 11,900
2024/10/09 3,370 3,380 3,355 3,375 1,700
2024/10/08 3,345 3,345 3,295 3,345 1,600
2024/10/07 3,400 3,400 3,310 3,340 3,200
2024/10/04 3,340 3,350 3,315 3,325 1,800
2024/10/03 3,330 3,355 3,280 3,355 1,000
2024/10/02 3,290 3,315 3,235 3,235 2,000
2024/10/01 3,300 3,375 3,285 3,315 2,800
2024/09/30 3,170 3,330 3,160 3,285 7,400
2024/09/27 3,365 3,380 3,340 3,380 2,500
2024/09/26 3,345 3,365 3,310 3,360 4,500
2024/09/25 3,300 3,345 3,300 3,310 1,000
2024/09/24 3,420 3,420 3,320 3,345 2,800
2024/09/20 3,290 3,350 3,275 3,350 6,700
2024/09/19 3,160 3,260 3,160 3,220 3,700
2024/09/18 3,170 3,170 3,100 3,150 1,800
2024/09/17 3,160 3,215 3,100 3,100 5,100
2024/09/13 3,105 3,180 3,100 3,150 4,900
2024/09/12 3,145 3,145 3,030 3,110 3,900
2024/09/11 3,110 3,110 2,905 3,030 10,200
2024/09/10 3,045 3,110 3,045 3,110 700
2024/09/09 3,010 3,090 2,989 3,045 8,100
2024/09/06 3,130 3,145 3,060 3,105 5,300
2024/09/05 3,140 3,230 3,140 3,155 4,800
2024/09/04 3,200 3,270 3,075 3,140 9,700
2024/09/03 3,295 3,330 3,265 3,325 4,200
2024/09/02 3,370 3,370 3,255 3,275 4,900
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

このページの先頭へ